CollectAI

close-nse_india_stocks

2024/01/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240123	173.5	173.5	165.25	167.15	74224	167.15	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240123	39.05	39.05	39.05	39.05	2473	39.05
3MINDIA.NSE	3M India Limited	20240123	34850	34850	33305	33527.7	4424	33527.7	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240123	39.25	39.25	35.55	35.55	63628	35.55	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20240123	630	638.45	600.05	607.35	85461	607.35	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240123	433	439	412.65	412.65	83455	412.65	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240123	13.5	14	13.5	13.5	155233	13.5
AAKASH.NSE	Aakash Exploration Services Limited	20240123	9.35	9.35	9.35	9.35	87065	9.35
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240123	55	56	51.4	52.15	74083	52.15	down	down	correct
AARON.NSE	Aaron Industries Limited	20240123	284.1	288	272	275.7	10815	275.7	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240123	540	541.85	533.6	535.45	294572	535.45	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20240123	676	677.3	636.8	642.4	2410000	642.4	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240123	781	781	723	729.25	176719	729.25	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240123	29.85	29.85	27.9	28	43982	28	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240123	150.5	151.45	147.2	148.3	20833	148.3	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240123	1540	1540	1481.5	1502.15	451298	1502.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20240123	61.65	61.65	57.5	57.75	154438	57.75	down	down	correct
ABB.NSE	ABB India Limited	20240123	4750.95	4897	4735.9	4770.55	348426	4770.55	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20240123	25205.05	25780	25205.05	25481.4	15952	25481.4	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240123	174.7	175.3	162.7	163.5	11742151	163.5	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240123	226.9	228.5	221.45	222.7	3756257	222.7	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20240123	57	58.65	54.1	55.7	269	55.7	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240123	46.95	47.18	45.33	45.37	223539	45.37	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240123	56.96	56.96	54.7	55.06	10726	55.06	down	down	correct
ACC.NSE	ACC Limited	20240123	2309	2311.4	2199.5	2207.95	277970	2207.95	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240123	1799.95	1847.85	1754	1775.05	41052	1750.7056	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240123	15.55	15.55	14.1	14.15	2782643	14.15	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20240123	908.05	929.85	855	873.5	285661	873.5	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240123	3014.95	3014.95	2885.5	2896.55	1827002	2896.55	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240123	1740	1745	1632	1680.9	1594674	1680.9	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240123	1199.15	1207.2	1130.25	1137.1	7201014	1137.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240123	543.95	555	515	517.55	1439117	517.55	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240123	201.95	202.45	192.5	193.45	147405	193.45	down	down	correct
ADL.NSE	Archidply Decor Limited	20240123	91.7	91.95	89	89.1	836	89.1	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240123	1555.25	1578.6	1531.6	1540.05	13028	1540.05	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240123	19.85	19.85	19.85	19.85	34159	19.85
ADSL.NSE	Allied Digital Services Limited	20240123	195	201.25	183	186.45	4639073	186.45	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240123	127	135.45	125	130.85	2197586	130.85	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240123	378.65	380.9	365.6	370.8	330589	370.8	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240123	372	394	372	384.1	2281154	384.1	up	up	correct
AFFLE.NSE	Affle (India) Limited	20240123	1237.05	1249.45	1175.65	1187.2	250096	1187.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240123	1071.55	1075.65	1010	1022.45	135484	1022.45	down	down	correct
AGRITECH.NSE	Agri	20240123	218.95	220.95	202.35	205.75	16831	205.75	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240123	47.95	48.75	43.85	44.4	233095	44.4	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240123	140.05	141.3	131.65	132.85	83052	132.85	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240123	167.3	167.3	155.15	157.25	53183	157.25	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240123	815.2	833.1	795.15	802.9	34518	802.9	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20240123	3708.95	3710	3620	3635.9	32508	3635.9	down	down	correct
AIRAN.NSE	Airan Limited	20240123	30.85	31.4	28.8	29.55	198627	29.55	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240123	2215.7	2215.7	2161.5	2196.9	42312	2196.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240123	585.7	589.55	536	541.05	221583	541.05	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20240123	6.75	6.85	6.45	6.45	810541	6.45	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20240123	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20240123	41.85	42.55	39.65	39.85	20185	39.85	down	down	correct
AKG.NSE	AKG Exim Limited	20240123	23.55	23.7	22.55	22.7	78352	22.7	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240123	287.55	287.55	267.55	270.75	18988	270.75	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240123	12.8	12.95	12	12	494330	12	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240123	2694.05	2694.05	2618.05	2625.2	19470	2625.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20240123	20.6	20.6	20.6	20.6	112942	20.6
ALBERTDAVD.NSE	Albert David Limited	20240123	1299.95	1355	1272	1291.3	93301	1291.3	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20240123	94.15	94.8	90	90.4	1516139	90.4	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240123	993.2	1023.9	953.55	964.15	36771	964.15	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20240123	140	141	134.75	135.3	14615	135.3	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240123	4878.7	4956	4763.25	4815.7	206809	4815.7	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240123	2357.45	2369.75	2259.05	2290.3	50789	2290.3	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240123	78.3	79.6	76.7	77.2	1762185	77.2	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20240123	695	731.95	692.55	702.15	504129	702.15	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240123	124.95	129.1	123.2	125.15	94266	125.15	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20240123	31.9	32.15	30	30.1	17720522	30.1	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240123	104	106.2	99.1	99.9	149002	99.9	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240123	287.05	289.95	279.2	280.3	14445	280.3	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240123	2.25	2.35	2.25	2.25	20737	2.25
AMARAJABAT.NSE	Amara Raja Batteries Limited	20240123	818.45	818.45	787.5	790.05	460110	790.05	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20240123	3719.95	3875	3562.9	3663.3	194328	3663.3	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240123	1742.45	1768.95	1713.05	1725.75	8304	1725.75	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240123	543.8	543.8	517.05	525.05	2682760	525.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20240123	75.35	77.25	71.6	71.8	24521	71.8	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240123	1120.8	1127.95	1095.55	1114.15	149136	1114.15	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240123	44.9	44.9	40.1	40.65	187262	40.65	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240123	593.05	598.8	590	593.35	33359	593.35	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20240123	319.25	320.9	307.5	311.65	971526	311.65	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240123	124.55	130.95	120.9	123.5	105511	123.5	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240123	627	627.7	577.05	580.3	377304	580.3	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240123	113.55	113.7	107.7	108.1	373226	108.1	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20240123	48.05	50.5	47.5	47.85	14571	47.85	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240123	4.65	4.75	4.65	4.65	24542	4.65
ANMOL.NSE	Anmol India Limited	20240123	59.25	59.85	57.5	57.6	736598	57.6	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240123	9.65	10.65	9.65	9.65	473934	9.65
ANTGRAPHIC.NSE	Antarctica Limited	20240123	1.3	1.35	1.3	1.3	687944	1.3
ANUP.NSE	The Anup Engineering Limited	20240123	3025.15	3130.65	2914.4	2983.5	22614	2983.5	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240123	941.9	954	927.7	948.7	91904	948.7	up	up	correct
APARINDS.NSE	Apar Industries Limited	20240123	5440	5475	5151	5351.7	97585	5351.7	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20240123	214	214.75	208	208.7	18455	208.7	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240123	530.7	536.9	490	494.7	162640	494.7	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20240123	266	268.5	249.65	251.6	352283	251.6	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240123	1539	1542.85	1478	1500.95	849028	1500.95	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240123	949.55	974	931.8	943	319271	943	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240123	120.6	123	117.4	118.3	530863	118.3	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240123	6428	6428.7	6133.65	6153.75	982889	6153.75	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240123	745	745	704	709	124133	709	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240123	525.95	532	508.4	510.4	2409894	510.4	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240123	2320	2345	2185.1	2198.55	12838	2198.55	down	down	correct
APTECHT.NSE	Aptech Limited	20240123	283	288.5	271.1	274.6	466284	274.6	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240123	356.5	367.95	355.75	361.95	693952	361.95	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240123	97.9	97.9	93	93.4	25583	93.4	down	down	correct
ARCHIES.NSE	Archies Limited	20240123	34	34.5	29.8	30.75	348001	30.75	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240123	51.75	51.85	48.15	51.25	130066	51.25	down	down	correct
ARIES.NSE	Aries Agro Limited	20240123	235.05	237.4	216.35	218.9	289024	218.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240123	70.25	73	68.75	69.25	365572	69.25	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240123	393.95	394.6	362.15	367.05	278474	367.05	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240123	2525	2525	2372.8	2394.8	46622	2394.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240123	61.95	62	55.2	56.75	54335	56.75	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240123	437	442.15	416	418.5	40846	418.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20240123	6.55	6.55	6.55	6.55	68250	6.55
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240123	23.45	23.45	23.45	23.45	18224	23.45
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240123	188.65	189.2	180.65	184.05	139444	184.05	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240123	170.5	171.2	170	171.15	3038	171.15	up	up	correct
ARVIND.NSE	Arvind Limited	20240123	294.95	300	284.75	289.05	817545	289.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240123	489.15	491.1	461.65	468.75	263383	468.75	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240123	491.9	497.65	460.25	468.55	36704	468.55	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240123	556	637.45	542	557.8	3091887	557.8	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240123	313.85	321.9	309.1	309.7	21901	309.7	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240123	455.85	475	436.8	457	110382	457	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240123	513.2	517.75	492.85	495.75	78863	495.75	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240123	440.55	447.9	414.75	419.75	268587	419.75	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240123	303.85	307.95	282.3	285.55	150701	285.55	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20240123	18.9	19	18.25	18.45	693834	18.45	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240123	163.6	165.5	158.35	160.95	5740789	160.95	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240123	174.95	175.75	168.8	170.25	13224397	170.25	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240123	202.85	202.9	199	200	250	200	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20240123	3087.55	3109	3021.55	3054.7	2370000	3054.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20240123	75.6	77.15	72.9	73.2	1602805	73.2	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240123	300	304.95	295	296.4	18796	296.4	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240123	1025	1026.85	995.35	1006.6	27510	1006.6	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240123	437	441	420	426.5	398494	426.5	down	down	correct
ASTRAL.NSE	Astral Limited	20240123	1834.95	1838.8	1765	1774.4	1306351	1774.4	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240123	555.35	565.85	541.3	546.35	253905	546.35	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240123	6567.65	6600	6178.95	6324.2	10560	6324.2	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240123	37.65	38.6	37.15	38	262317	38	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20240123	840.5	858	820.15	852.05	10128	852.05	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20240123	1060	1068	990.1	996.35	1670000	996.35	down	down	correct
ATLANTA.NSE	Atlanta Limited	20240123	24.35	24.35	22.55	23	128231	23	down	down	correct
ATUL.NSE	Atul Ltd	20240123	6488.1	6498.5	6161.6	6174.15	108356	6174.15	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240123	566.25	572	545.55	552.9	101212	552.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240123	755	758	709.05	716.5	3081087	716.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240123	2280	2280	2106.55	2155.35	10497	2155.35	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240123	1159.9	1166.3	1126.05	1133.6	2690000	1133.6	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240123	94.8	95.85	76.2	79.5	70635	79.5	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240123	2188	2198.3	2115.05	2128.3	18389	2128.3	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240123	129.9	131.9	117.3	123.6	200133	123.6	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240123	635	643.55	602.3	607.8	72592	607.8	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20240123	543.15	548.4	501	512.05	868455	512.05	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20240123	92.5	93.25	87.7	88.05	320817	88.05	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20240123	533	533	497.3	514.2	272828	514.2	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20240123	1125.9	1141.6	1078.8	1089.25	18920000	1089.25	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20240123	472.47	472.47	455.12	455.71	38663	455.71	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20240123	11.4	11.8	11.1	11.45	68254	11.45	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20240123	801.9	818	792.2	804.7	127233	804.7	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20240123	53.17	53.23	52.76	53.07	52869	53.07	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20240123	111.95	113.96	111.91	112.52	5950	112.52	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20240123	231.54	233.97	227.81	228.63	28076	228.63	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20240123	390.11	391.73	383.01	383.37	4427	383.37	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20240123	85.95	85.95	79.3	81.1	61504	81.1	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240123	105	105	98	99	3557	99	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240123	13.1	13.1	12.45	12.45	295067	12.45	down	up	incorrect
BAJAJ.NSE	AUTO	20240123	7075	7210	6936.55	7095.9	953921	7095.9	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240123	222.9	222.9	212.75	213.75	309423	213.75	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20240123	1036.05	1036.05	1006.05	1019.85	45395	1019.85	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240123	1597.45	1615.25	1575	1582.5	3028946	1582.5	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240123	26.6	26.8	24.85	25.05	9189789	25.05	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240123	8400	8400	8007.55	8122.2	38548	8122.2	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240123	7352.9	7355	7042.6	7070.7	2533297	7070.7	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240123	88.65	90.2	81.2	82.3	929219	82.3	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20240123	2467.05	2474.7	2355	2360.4	80226	2360.4	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240123	438.15	438.3	429.75	436.35	2950	436.35	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240123	45.9	46.5	41	41.85	160973	41.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240123	2779.8	2782.65	2606.85	2621.95	333170	2617.6455	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240123	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240123	278.55	279.45	252.65	258.5	2743837	258.5	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20240123	119.1	120.2	112	113.15	77181	113.15	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240123	384.4	385.95	373.75	378.6	1515251	378.6	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20240123	103.8	104.65	97.05	97.4	27108	97.4	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240123	2412	2490	2412	2447.7	2427	2447.7	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240123	698.9	709.9	670	672.8	139340	672.8	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240123	231.5	232.2	222.2	223.7	12420000	223.7	down	down	correct
BANG.NSE	Bang Overseas Limited	20240123	59.1	60	59.1	59.1	2909	59.1
BANKA.NSE	Banka BioLoo Limited	20240123	150	150.7	136.45	137.8	116023	137.8	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20240123	234	235.75	221.45	222.4	36930000	222.4	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240123	471.02	474.99	458.5	459.55	2000433	459.55	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240123	138.9	139.7	128.8	131.8	24560000	131.8	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240123	159.4	159.95	153.5	153.85	59792	153.85	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240123	624	626.9	604	607.1	64539	607.1	down	down	correct
BASF.NSE	BASF India Limited	20240123	3006.05	3014.15	2898	2961.6	17582	2961.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240123	52.6	52.95	50.1	50.6	294267	50.6	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240123	1517.9	1517.9	1461	1464.95	237089	1464.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240123	5776.65	5849.6	5732.4	5810.1	10473	5810.1	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20240123	4630	4632.9	4377.15	4404.55	29953	4404.55	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240123	1630	1635.1	1528.4	1537.4	138363	1537.4	down	down	correct
BCG.NSE	Brightcom Group Limited	20240123	18.35	18.75	17.5	17.7	36410000	17.7	down	down	correct
BCLIND.NSE	BCL Industries Limited	20240123	72.85	73.5	69.5	70.25	1114161	70.25	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20240123	1741	1741	1651.1	1669.65	654849	1669.65	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20240123	45.9	45.9	44	44.05	43878	44.05	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240123	1184.85	1184.85	1151	1162.8	79651	1162.8	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240123	260.7	260.7	260.7	260.7	56297	260.7
BEL.NSE	Bharat Electronics Limited	20240123	195.25	195.5	184.4	187.1	26630000	187.1	down	down	correct
BEML.NSE	BEML Limited	20240123	3186	3258	2982.05	3026.8	494715	3026.8	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240123	111.75	113.05	106.8	107.6	1258919	107.6	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240123	575	575	542.55	547	1857284	547	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240123	536	542	500.1	505.1	63823	505.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240123	593.7	597.05	557.3	559.65	115248	559.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240123	3.3	3.45	3.3	3.45	15132	3.45	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20240123	99	100.15	92.05	92.55	746591	92.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20240123	158.15	160.25	155.45	155.55	19427	155.55	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240123	99.8	101	92.2	94.3	110109	94.3	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240123	8.55	8.65	8.05	8.25	1234678	8.25	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240123	1223.95	1232	1189.05	1193.45	522523	1193.45	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240123	121.8	122.55	117.25	117.9	30624	117.9	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240123	9614.2	9614.2	9111.1	9142.7	1445	9142.7	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240123	384	388	360.4	361.35	161145	361.35	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240123	1145	1172.55	1135	1158	18194595	1158	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240123	221.5	221.9	201.55	202.95	45960000	202.95	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240123	188	188	169.1	171.05	331299	170.8575	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240123	368.9	370	368.9	368.9	37456	368.9
BIOCON.NSE	Biocon Limited	20240123	274.6	276.45	261.45	262.5	5450000	262.5	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240123	56.5	57.6	54.15	54.95	38507	54.95	down	down	correct
BIRET.NSE	RR	20240123	252.8	253.18	242	245.25	1268495	245.25	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240123	285.6	285.6	269	270.6	81082	270.6	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240123	1467.6	1473.9	1381.55	1390.45	103347	1390.45	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240123	133.4	134.45	122.7	125.25	502607	125.25	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20240123	5.3	5.3	5.3	5.3	0	5.3
BKMINDST.NSE	BKM Industries Limited	20240123	2.05	2.05	2.05	2.05	13780	2.05
BLBLIMITED.NSE	BLB Limited	20240123	34.75	34.8	29.7	30.25	4155536	30.25	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240123	126.95	129.9	121.1	122.7	655934	122.7	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240123	68.3	69.35	64.9	65.6	977073	65.6	down	down	correct
BLS.NSE	BLS International Services Limited	20240123	394	394.75	375	377.45	1454238	377.45	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240123	2.3	2.3	2.3	2.3	134683	2.3
BLUEDART.NSE	Blue Dart Express Limited	20240123	7050	7177.85	6890	6927.95	8994	6927.95	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20240123	1097.95	1097.95	1056.5	1068.1	137025	1068.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240123	82.75	83.8	78.2	78.85	648180	78.85	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240123	157	157.4	141.15	144.15	1895955	144.15	down	down	correct
BOROLTD.NSE	Borosil Limited	20240123	356	378.25	350	352.2	592496	352.2	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240123	561.95	602	548	566.55	11386126	566.55	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20240123	23022.4	23121	22381	22774.8	56122	22774.8	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240123	488.5	488.5	460.1	463.05	9209775	463.05	down	down	correct
BPL.NSE	BPL Limited	20240123	88.65	91	85.1	85.6	72132	85.6	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240123	980.2	981.6	912	923.95	304042	923.95	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20240123	5166.4	5189.85	4925.9	5048.1	491135	5048.1	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240123	79.3	92	79.3	85.15	4824644	85.15	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20240123	159.3	159.3	146.05	146.75	76076	146.75	down	down	correct
BSE.NSE	BSE Limited	20240123	2244	2254	2100	2111.25	930501	2111.25	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240123	280.1	283.85	268.2	269.55	40466	269.55	down	down	correct
BSL.NSE	BSL Limited	20240123	210.9	211	203.35	204.2	2933	204.2	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240123	56.08	56.11	55.63	56.08	389013	56.08
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240123	25.05	25.05	24.1	24.17	427239	24.17	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20240123	809.75	817.9	793.45	800.75	1862109	800.75	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20240123	7.75	7.85	7.2	7.2	365118	7.2	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240123	1036	1045.45	1020	1022.1	2934	1022.1	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20240123	56.25	56.25	54	54	22935	54	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20240123	66.3	67.6	66.3	66.3	38896	66.3
CALSOFT.NSE	California Software Company Limited	20240123	19.2	19.9	18.75	18.95	41926	18.95	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240123	132.95	132.95	126.6	127.35	450609	127.35	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20240123	2781	2784.8	2703.1	2739.95	208855	2739.95	down	up	incorrect
CANBK.NSE	Canara Bank	20240123	482.4	484.9	450.25	455.9	13555912	455.9	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20240123	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20240123	775	779.2	721.5	725.4	2758262	725.4	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20240123	267.1	267.8	251.1	252.2	249299	252.2	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240123	272.5	274	254.65	256.8	1798730	256.8	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240123	1452	1519.95	1433.05	1504.1	131227	1504.1	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20240123	113	113	106.2	107.15	23221	107.15	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240123	1134.5	1134.5	1115.4	1125.5	31757	1125.5	down	down	correct
CAREERP.NSE	Career Point Limited	20240123	282.7	282.7	254	263.1	186203	263.1	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240123	988.7	1021	938.6	952.9	146912	952.9	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20240123	720	732	698.3	702.35	121129	702.35	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20240123	179.05	179.8	169.8	171.85	3940000	171.85	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240123	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240123	17.9	18.85	17.15	17.85	2018154	17.85	down	down	correct
CCL.NSE	CCL Products (India) Limited	20240123	631.15	639.4	627	633.45	132957	633.45	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20240123	1810	1815.7	1725	1733.35	704774	1733.35	down	down	correct
CEATLTD.NSE	CEAT Limited	20240123	2914.05	2949	2745	2754.15	603616	2754.15	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240123	18	18.3	17.35	17.6	108049	17.6	down	down	correct
CENTENKA.NSE	Century Enka Limited	20240123	476.9	480	425.9	437.55	162829	437.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20240123	30.75	30.75	29.45	29.45	1383657	29.45	down	down	correct
CENTRALBK.NSE	Central Bank of India	20240123	57.25	57.5	52.6	52.95	45383881	52.95	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20240123	33	33.25	31.6	32	1146160	32	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240123	1489.95	1512.9	1390	1409.6	14870	1409.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240123	806	813.4	768.2	780.5	222541	780.5	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240123	1405	1405	1359.1	1373.3	150594	1373.3	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240123	8155	8225	8086.55	8157.6	22641	8157.6	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240123	9.5	9.5	8.6	8.7	1305700	8.7	down	down	correct
CESC.NSE	CESC Limited	20240123	141	141.3	129	130.6	10500000	126.4931	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20240123	989.7	989.7	945	955.65	198104	955.65	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240123	457.4	468.75	437.1	447.4	5945583	447.4	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240123	734	775	728.05	752.05	698762	752.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240123	375.5	375.7	349	352	2329005	352	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240123	560.4	573.5	542.85	547.55	29200	547.55	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240123	280	284.8	273.15	275.2	62510	275.2	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240123	398.1	404.95	384.8	388.9	15933	388.9	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240123	490.9	496.1	460	465.15	75500	465.15	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240123	820	820	761	767.9	2889060	767.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240123	1267	1296.35	1209.95	1220.25	2858244	1220.25	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240123	1033.95	1050	1016	1039.1	171536	1039.1	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240123	1060	1060.05	942.1	955.25	369872	955.25	down	down	correct
CINELINE.NSE	Cineline India Limited	20240123	158.25	160.9	145.75	151.5	60692	151.5	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20240123	18.35	18.5	17.75	18.1	61475	18.1	down	down	correct
CIPLA.NSE	Cipla Limited	20240123	1385	1425	1368.7	1407.95	7556815	1407.95	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20240123	1484.95	1489.5	1441	1444.9	96982	1444.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240123	102.9	103.95	101	103.25	107241	103.25	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240123	252.05	259.4	243.1	246.7	260870	246.7	down	down	correct
CMICABLES.NSE	CMI Limited	20240123	7.25	7.25	7	7.25	44687	7.25
COALINDIA.NSE	Coal India Limited	20240123	403.5	404.8	373.65	375.3	16406737	375.3	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240123	880	898.5	832.05	848.6	3459766	848.6	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240123	63	63.65	59	59.85	6281276	59.85	down	down	correct
COFORGE.NSE	Coforge Limited	20240123	6398	6417.4	6167.2	6201.6	689002	6201.6	down	down	correct
COLPAL.NSE	Colgate	20240123	2534.75	2552.8	2412.1	2438.4	722320	2438.4	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20240123	9	9.25	8.75	8.75	98549	8.75	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20240123	30.5	31.45	29.5	29.65	118124	29.65	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240123	877.95	883.75	817.15	825.3	1480000	825.3	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240123	87.55	88.25	83	84	1613934	84	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240123	291.5	298	275	280.4	49152	280.4	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240123	1020	1020	930.75	966.2	201492	962.3348	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240123	66.9	68	63.45	64.4	87570	64.4	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240123	125	127.3	116	116.7	296266	116.7	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20240123	1177.35	1177.35	1119.85	1127.85	292065	1127.85	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20240123	5.1	5.15	5.1	5.1	63456	5.1
CPSEETF.NSE	Nippon Mutual Funds	20240123	71.36	72.94	68.66	68.79	8026383	68.79	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240123	4813.45	4836	4652.25	4684.75	38419	4684.75	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240123	874.2	892	850.05	869.2	41893	869.2	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240123	5.9	6	5.8	5.9	69558	5.9
CREDITACC.NSE	CreditAccess Grameen Limited	20240123	1669.75	1698.9	1585.25	1624.5	261074	1624.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20240123	355	355.45	301.25	316.7	170599	316.7	down	down	correct
CRISIL.NSE	CRISIL Limited	20240123	4039.7	4049.95	3900	3938.05	34085	3938.05	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240123	311.45	315.7	299.15	300.25	3535641	300.25	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240123	397.35	397.95	375	379.9	189388	379.9	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240123	80.05	81.8	74.7	76	71553	76	down	down	correct
CUB.NSE	City Union Bank Limited	20240123	145.15	145.55	138.7	139.25	2938201	139.25	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240123	70	71.05	69.6	70	17453	70
CUMMINSIND.NSE	Cummins India Limited	20240123	2089.8	2114	2085.1	2097.75	482656	2097.75	up	up	correct
CUPID.NSE	Cupid Limited	20240123	1863	1938	1791	1812.9	109327	1812.9	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240123	34.3	35	31.5	31.75	227507	31.75	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240123	201	203.85	196.3	198.1	163790	198.1	down	down	correct
CYIENT.NSE	Cyient Limited	20240123	2283.95	2289.5	2101	2120	368986	2120	down	down	correct
DABUR.NSE	Dabur India Limited	20240123	544.4	544.4	522.6	524.8	2260000	524.8	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240123	2210	2219.95	2101.7	2108.9	288555	2108.9	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240123	395.05	395.6	385.05	389.7	72602	389.7	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20240123	60.65	60.65	54.1	55	62850	55	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240123	11.45	11.8	11	11.05	405102	11.05	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240123	717.9	723.95	688.75	696.8	135151	696.8	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20240123	338.9	343.85	313.15	321.6	357751	321.6	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240123	391.95	392	365.1	368.4	494453	368.4	down	down	correct
DBREALTY.NSE	D B Realty Limited	20240123	254	258	231.7	239.1	3879850	239.1	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240123	42.55	44.4	40.5	42.15	29370	42.15	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240123	197	201.85	188	190.4	1310455	190.4	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20240123	148.7	149.75	141.3	142	3430166	142	down	down	correct
DCM.NSE	DCM Limited	20240123	86.05	87.4	80.5	81.85	79766	81.85	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240123	5.2	5.25	5.2	5.2	6936	5.2
DCMNVL.NSE	DCM Nouvelle Limited	20240123	176.8	180	168	170.25	57180	170.25	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240123	1026.15	1026.2	969.1	992.05	71039	992.05	down	down	correct
DCW.NSE	DCW Limited	20240123	63.25	63.5	59	59.5	4639109	59.5	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20240123	602.25	610.95	585	587.2	12531	587.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240123	658	658	625	628.9	485414	628.9	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240123	2318.95	2340.15	2239.05	2246.55	235127	2246.55	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240123	199.9	202	189	189.95	28736	189.95	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20240123	257	257.9	246.05	247.3	137288	247.3	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240123	297.95	300	290	290.75	13310	290.75	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20240123	146	146.35	139.05	140.1	2849510	140.1	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240123	102.9	102.9	91	95.9	8859	95.9	down	down	correct
DEN.NSE	DEN Networks Limited	20240123	60.55	61.5	58.2	58.7	4780724	58.7	down	down	correct
DENORA.NSE	De Nora India Limited	20240123	1514.45	1514.5	1411.9	1440.3	20791	1440.3	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240123	182.5	183.4	174.45	176	1163114	176	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20240123	19.95	19.95	18.8	19.15	25747	19.15	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240123	260	260	245.55	247.55	294720	247.55	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240123	49	50.35	44.4	45.7	21418895	45.7	down	down	correct
DHANI.NSE	Dhani Services Limited	20240123	39.5	39.8	36.8	37.4	2720000	37.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240123	1184.4	1214.35	1150.35	1175.05	55020	1175.05	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240123	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240123	1230	1230	1133	1166.75	1680	1166.75	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240123	1335	1416.15	1277.75	1350.9	185970	1350.9	up	up	correct
DICIND.NSE	DIC India Limited	20240123	514.4	530	481.65	485.85	7802	485.85	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240123	31.2	31.45	28.5	29.35	222990	29.35	down	down	correct
DISHTV.NSE	Dish TV India Limited	20240123	18.5	19.8	18.35	18.8	84896927	18.8	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240123	3700	3700	3585.85	3615.35	387620	3615.35	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240123	6025.05	6102.15	5819.3	5853.85	350766	5853.85	down	down	correct
DLF.NSE	DLF Limited	20240123	790	791.9	733.95	739.3	19908675	739.3	down	down	correct
DLINKINDIA.NSE	D	20240123	326.55	328.85	311.9	313.95	135409	313.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240123	3675	3714	3651.05	3675.9	299750	3675.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240123	4.8	4.85	4.8	4.8	20024	4.8
DODLA.NSE	Dodla Dairy Limited	20240123	862.75	869.7	835.3	848.55	84185	848.55	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20240123	475.05	479.7	454.55	457.1	253300	457.1	down	down	correct
DONEAR.NSE	Donear Industries Limited	20240123	104	104.7	97.95	99.65	172822	99.65	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240123	692.65	703	663	669	17426	669	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20240123	21.1	21.1	21.1	21.1	2977186	21.1
DPWIRES.NSE	D.P. Wires Limited	20240123	569.95	569.95	552.15	560.05	26372	560.05	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240123	54.45	54.45	54.45	54.45	45784	54.45
DREDGECORP.NSE	Dredging Corporation of India Limited	20240123	889.95	889.95	798.7	802.1	320897	802.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240123	5651.9	5754	5640.95	5674.4	465989	5674.4	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240123	684.85	686	623.9	633.95	35040	633.95	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240123	239.95	247.7	227	228.35	35257	228.35	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240123	11.3	11.75	10.75	10.75	996602	10.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20240123	333.05	342	327	333.65	70462	333.65	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240123	83.8	83.95	80.5	80.9	1016347	80.9	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240123	6399	6781.9	6205	6369.2	64195	6369.2	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240123	274.4	274.4	265.35	266.7	26234	266.7	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240123	46.95	47.95	44.55	44.8	23686954	44.8	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240123	3.15	3.15	3.15	3.15	5673	3.15
EBBETF0425.NSE	Edelweiss Amc Ltd	20240123	1213.6	1213.6	1178.06	1178.75	14698	1178.75	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240123	1367.9	1367.9	1323.15	1325.13	8908	1325.13	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240123	1183.3	1185	1181.06	1182.27	3606	1182.27	down	down	correct
ECLERX.NSE	eClerx Services Limited	20240123	2687	2687	2582.15	2613.75	37779	2613.75	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240123	74.65	74.85	70	71.05	7193860	71.05	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240123	4.6	4.6	4.6	4.6	86824	4.6
EICHERMOT.NSE	Eicher Motors Limited	20240123	3702.05	3744	3606.05	3616.7	823430	3616.7	down	down	correct
EIDPARRY.NSE	E.I.D.	20240123	565	585.5	560.4	579.85	779416	579.85	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240123	654	657.1	615.35	625.55	137497	625.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20240123	304	316.75	293.45	295.45	3744314	295.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240123	1596.8	1618	1530.8	1541.4	3072	1541.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240123	136.4	137.5	128.35	129.4	683802	129.4	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20240123	1096.35	1100	1005	1010.55	485148	1010.55	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240123	149	151.8	142	143.55	4470161	143.55	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240123	334.5	335.6	334.5	334.5	37280	334.5
ELGIEQUIP.NSE	Elgi Equipments Limited	20240123	545.3	570	532.2	554.1	1574443	554.1	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240123	60.85	60.85	56.3	57.05	42752	57.05	down	down	correct
EMAMILTD.NSE	Emami Limited	20240123	513	513	492.25	498.9	518110	498.9	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240123	131.8	133.2	122.95	123.75	128753	123.75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240123	122.1	127.5	120.8	120.8	40471	120.8	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240123	148	151.5	140.55	143.75	87199	143.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20240123	114.7	115.75	107.15	107.55	87133	107.55	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240123	2075	2096.55	2016.55	2054.55	51821	2054.55	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240123	26.4	26.75	25.2	25.35	112856	25.35	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240123	244.5	244.8	218	222.15	14000409	222.15	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240123	242.05	245.25	223.4	226.65	202241	226.65	down	down	correct
EPL.NSE	EPL Limited	20240123	200.5	205.95	195.7	196.4	1570000	196.4	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240123	113.1	114.45	107	108.1	3112085	108.1	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20240123	893.95	898.15	872.6	880	45481	880	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20240123	24.7	24.85	23.5	23.7	590732	23.7	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20240123	5592.1	5855.05	5550.05	5661.15	7509	5661.15	up	up	correct
ESCORTS.NSE	Escorts Limited	20240123	2939.95	2959	2823.3	2836.8	369423	2836.8	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240123	32.4	32.7	30.25	30.3	541680	30.3	down	down	correct
ESTER.NSE	Ester Industries Limited	20240123	100.5	101.4	96.1	96.6	212847	96.6	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20240123	354.5	354.9	338.5	344.15	337982	344.15	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240123	1301.65	1332.45	1251	1273.6	12666	1273.6	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240123	0.5	0.55	0.5	0.5	6798440	0.5
EXCELINDUS.NSE	Excel Industries Limited	20240123	919	927.45	880	884	27565	884	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240123	325.9	327.6	313.35	314.7	3270317	314.7	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240123	1409.75	1420.1	1351	1355.7	25316	1355.7	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20240123	117.45	118.4	113	113.9	102139	113.9	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240123	840.5	855	805.2	812.1	1176421	812.1	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240123	1267	1274.8	1225.6	1242.75	15229	1242.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20240123	338.85	338.85	321.1	323.35	364529	323.35	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240123	1	1	1	1	10658246	1
FCSSOFT.NSE	FCS Software Solutions Limited	20240123	5.1	5.15	4.8	4.85	26739091	4.85	down	down	correct
FDC.NSE	FDC Limited	20240123	439.65	448	402	418.1	668141	418.1	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240123	148.35	148.35	139.4	140.25	15830000	140.25	down	down	correct
FEL.NSE	Future Enterprises Limited	20240123	0.9	0.9	0.9	0.9	79290	0.9
FELDVR.NSE	Future Enterprises Limited	20240123	6.65	6.65	6.15	6.35	42604	6.35	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240123	2420	2425.85	2300	2329.4	61821	2329.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20240123	61.6	61.6	57.2	58.05	9247087	58.05	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20240123	1100	1104.3	1068.8	1080.05	234135	1080.05	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240123	4551.5	4575.5	4440	4457.3	22077	4457.3	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240123	235.15	235.65	221.35	223.85	427620	223.85	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240123	54.95	54.95	48.1	50.15	16449	50.15	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240123	2.85	2.85	2.7	2.7	709078	2.7	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240123	3799	3799	3591.1	3639.2	82670	3639.2	down	down	correct
FMGOETZE.NSE	Federal	20240123	379	382	363	365.45	144935	365.45	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240123	9.75	9.75	9.75	9.75	33686	9.75
FORTIS.NSE	Fortis Healthcare Limited	20240123	417.7	430.85	415.15	420.05	1237958	420.05	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20240123	3669.9	3669.9	3590.05	3600.45	1371	3600.45	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240123	3.3	3.3	3.3	3.3	75362	3.3
FSC.NSE	Future Supply Chain Solutions Limited	20240123	11.3	11.3	10.9	10.9	30463	10.9	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20240123	202.6	204.2	189.4	190.55	2677773	190.55	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240123	394.95	394.95	371.35	375.65	178488	375.65	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240123	334.7	340.15	320.35	325.65	453252	325.65	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240123	168	168.3	155.75	157.2	30340000	157.2	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240123	2694	2709.5	2628.1	2649.3	14806	2649.3	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240123	187.1	190	175	176.55	337819	176.55	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240123	738.95	842.4	719.2	764.15	432400	764.15	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240123	977.7	999.4	966	980.6	119743	980.6	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240123	164.45	164.45	158.3	159.9	341232	159.9	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240123	663.4	688.3	612.55	638.5	563916	638.5	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240123	12.35	12.35	12.35	12.35	1121255	12.35
GANGESSECU.NSE	Ganges Securities Limited	20240123	134	134	122.2	124.25	26407	124.25	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240123	1.05	1.05	1	1.05	8258	1.05
GARFIBRES.NSE	Garware Technical Fibres Limited	20240123	3490	3645.3	3483.05	3550.2	52610	3550.2	up	down	incorrect
GATI.NSE	Gati Limited	20240123	127.45	127.7	122.85	123.6	338830	123.6	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20240123	1.35	1.35	1.25	1.35	1397525	1.35
GAYAPROJ.NSE	Gayatri Projects Limited	20240123	8.4	8.4	8.4	8.4	4072	8.4
GEECEE.NSE	GeeCee Ventures Limited	20240123	263	266	251	251.85	18566	251.85	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20240123	94.85	94.85	94.75	94.85	85008	94.85
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240123	51	51	47.8	49.35	254284	49.35	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20240123	492.1	506.9	452.85	465.05	324314	465.05	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240123	20.85	21.2	19.65	19.85	1987511	19.85	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240123	254.95	262	237.65	241.55	904634	241.55	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20240123	82	86.2	80.8	81.65	3323702	81.65	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20240123	255.6	256.95	235.35	239.95	583772	239.95	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240123	970	989.7	951	958.25	410384	958.25	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20240123	665	665	625	627.7	64334	627.7	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20240123	97.9	97.9	91.75	92.2	134269	92.2	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240123	7.9	7.9	7.9	7.9	1940	7.9
GHCL.NSE	GHCL Limited	20240123	590.05	592	566.8	571.8	185013	571.8	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240123	263.8	265.35	239.55	243.65	922715	243.65	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240123	367	367	331	334.15	3278620	334.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240123	159.8	159.8	145.7	149.95	179624	149.95	down	down	correct
GILLETTE.NSE	Gillette India Limited	20240123	6632.85	6657.75	6487.65	6522.85	15508	6522.85	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240123	39.25	41	37.8	38.85	574488	38.85	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240123	198	203	185.95	187.15	2413251	187.15	down	down	correct
GKWLIMITED.NSE	GKW Limited	20240123	1533.3	1571.9	1487.15	1506.5	235	1506.5	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240123	1940.1	1960.8	1865.3	1885.25	126570	1885.25	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240123	2275	2304	2209	2225.95	183333	2225.95	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240123	875.25	892.9	853.05	858.15	885743	858.15	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20240123	8.75	8.75	8.75	8.75	100478	8.75
GLOBAL.NSE	Global Education Limited	20240123	357	382.7	282	303.8	1133609	302.5518	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240123	133	133	123	123	11965	123	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20240123	4.15	4.15	4.15	4.15	412799	4.15
GLOBUSSPR.NSE	Globus Spirits Limited	20240123	825.9	828.95	794.55	805.85	150480	805.85	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20240123	797.55	798	772.65	790.2	167733	790.2	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20240123	667.8	669.65	650	651.05	29752	651.05	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240123	480	481.7	420	440.15	3762330	440.15	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240123	1537.5	1545	1514.85	1526.05	118157	1526.05	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20240123	82.5	83	74.25	75.5	43604317	75.5	down	up	incorrect
GNA.NSE	G N A Axles Limited	20240123	489.85	492.95	470.55	471.5	109663	471.5	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240123	747	747.85	702.7	708.15	1240929	708.15	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20240123	731.4	731.4	691.15	702.6	184256	693.5354	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20240123	510	522.8	488	492.55	95361	492.55	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240123	2195	2229.95	2165	2190.05	56044	2190.05	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20240123	0.65	0.65	0.65	0.65	5492152	0.65
GODREJAGRO.NSE	Godrej Agrovet Limited	20240123	545	545	525.55	530.05	102154	530.05	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20240123	1144	1157.35	1124.85	1130.4	1998376	1130.4	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20240123	841.35	857.4	812.1	825.65	415648	825.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20240123	2324.95	2334.75	2254	2268.95	2330000	2268.95	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240123	1	1	1	1	102036	1
GOKEX.NSE	Gokaldas Exports Limited	20240123	907	919.8	876.05	892.3	272568	892.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240123	62.85	64.9	59.1	59.65	966083	59.65	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240123	123.6	127.7	121.6	122.45	384438	122.45	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240123	53.18	53.18	52.28	52.86	4651343	52.86	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240123	54	56	51.1	52.65	7503	52.65	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20240123	179.2	179.2	164	166.15	722636	166.15	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240123	53.1	53.3	52.9	53.25	71792	53.25	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240123	159.2	159.2	159.2	159.2	6647	159.2
GOODLUCK.NSE	Goodluck India Limited	20240123	1105.4	1109.65	1050	1051.9	142939	1051.9	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240123	742	747.2	710	715.5	302007	715.5	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240123	164	169.9	156.95	159.3	6100159	159.3	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240123	181.9	182	181.9	181.9	34077	181.9
GRANULES.NSE	Granules India Limited	20240123	422	429.75	408.55	411.9	3419052	411.9	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240123	549.9	551.6	520.1	522.9	684391	522.9	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20240123	2078.1	2086.4	2032.5	2049.6	938057	2049.6	down	down	correct
GRAVITA.NSE	Gravita India Limited	20240123	1020.3	1030	960	967.4	255523	967.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240123	166.25	175.7	163.05	165	8529695	165	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20240123	529.5	529.5	511	515.85	15763	515.85	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240123	403	418.35	389.35	391.55	834272	391.55	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240123	241.4	244.2	228.25	231.45	236177	231.45	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240123	23.15	23.3	21.9	22	7936457	22	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240123	2281.75	2282.95	2209.55	2252.6	22231	2252.6	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20240123	1163	1181.95	1120	1129.2	48950	1129.2	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240123	985.55	986.1	963	966.45	150	966.45	down	down	correct
GRPLTD.NSE	GRP Limited	20240123	5149.5	5190	5002	5033.6	503	5033.6	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240123	928	946.4	885.05	896.4	1538702	896.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240123	320.4	322.25	288.35	290.95	11450000	290.95	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20240123	355	375	343.05	347.65	7376499	347.65	down	down	correct
GSS.NSE	GSS Infotech Limited	20240123	171	172.6	165	167.1	39190	167.1	down	down	correct
GTL.NSE	GTL Limited	20240123	15.25	15.25	14.1	14.1	773771	14.1	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20240123	1.8	1.8	1.7	1.7	185906504	1.7	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20240123	193.1	198.95	182.2	184.75	323458	184.75	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240123	340.1	342.3	332.1	338.5	123986	338.5	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240123	785	785	753	758.65	92023	758.65	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240123	318	322.5	305	306.9	49308	306.9	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240123	563.95	564.75	549.5	553.45	1750000	553.45	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240123	47.8	47.8	46.85	46.85	437	46.85	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240123	749.05	760.9	741.4	756.1	161349	756.1	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20240123	61.85	62.3	58	59.1	184443	59.1	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240123	211.85	214.8	202.85	204.15	99157	204.15	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240123	3007	3022	2847.25	2890.5	1630000	2890.5	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240123	885	890.8	851.5	856.3	606846	856.3	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240123	172	174.5	167.2	167.85	23394	167.85	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240123	24.05	24.25	22.05	22.2	20855598	22.2	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240123	1097.45	1121	1090.1	1105	39700	1105	up	up	correct
HAVELLS.NSE	Havells India Limited	20240123	1370.05	1374.9	1300.55	1313.15	1286175	1310.1065	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240123	3.35	3.35	3.1	3.35	280364	3.35
HBLPOWER.NSE	HBL Power Systems Limited	20240123	486.8	498	444	454.7	2109080	454.7	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20240123	80.5	80.5	74.5	78.45	12372	78.45	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20240123	34.35	35.6	31.6	32.05	64588866	32.05	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240123	354.5	358.65	350	353.8	112673	353.8	down	down	correct
HCL.NSE	INSYS	20240123	24	24	22.65	22.65	1784705	22.65	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240123	1558.9	1567.9	1517.05	1522	3196630	1522	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240123	3397.05	3463.55	3333	3367.1	916650	3367.1	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20240123	1465	1474.7	1425	1427.35	57730000	1427.35	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240123	600.25	613.75	582.8	586.15	5994679	586.15	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20240123	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240123	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240123	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240123	4.05	4.05	3.85	4.05	825916	4.05
HEG.NSE	HEG Limited	20240123	1825	1834.5	1732.65	1744.15	148730	1744.15	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20240123	229	229	209.15	217.85	454109	217.85	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20240123	189	189	170.05	172.15	2478517	172.15	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20240123	385.25	387.8	372	375.15	70702	375.15	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20240123	434.95	439.6	407.3	414.35	89408	414.35	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20240123	327.45	327.45	310.1	312.2	629122	312.2	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240123	4401.65	4560	4401.65	4444.2	1399043	4444.2	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240123	1507.35	1569	1463	1480.85	5562	1480.85	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240123	154.5	158.4	142	153.65	71055	153.65	down	down	correct
HFCL.NSE	HFCL Limited	20240123	101.25	103.8	92.65	93.65	70930000	93.65	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240123	927.1	958	921.6	932.15	201096	932.15	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20240123	960.15	986.35	930	933.35	65710	933.35	down	down	correct
HIKAL.NSE	Hikal Limited	20240123	298	298	283.95	286.1	165425	286.1	down	down	correct
HIL.NSE	HIL Limited	20240123	2935	2939.8	2780.5	2801.85	12638	2801.85	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20240123	134	138	128.6	133.45	150643	133.45	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240123	158.5	159.8	150.2	150.45	342374	150.45	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20240123	558	561.8	537.6	541.4	7870000	541.4	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20240123	461.6	461.75	431.5	437.5	10460	437.5	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20240123	56.05	57	53.55	54.05	97932	54.05	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20240123	273	273	255.6	258.7	14570000	258.7	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20240123	19	19.05	17.8	17.8	1080898	17.8	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240123	18.65	20.55	18.65	18.65	244223	18.65
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240123	188.8	194.15	175.9	177.15	4611690	177.15	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240123	476.8	477	437	440.45	8678819	440.45	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20240123	2451	2480.5	2365.45	2375.55	4370000	2375.55	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20240123	316.45	317	307.7	310.7	613370	310.7	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20240123	619	619	550	562.85	28103	562.85	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240123	205	205	191.3	191.6	8562	191.6	down	down	correct
HITECH.NSE	Hi	20240123	154	155.5	143.2	145.15	1706875	145.15	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240123	254.85	258	250.2	251.15	10037	251.15	down	down	correct
HITECHGEAR.NSE	The Hi	20240123	473.3	483.1	458.4	462.5	19642	462.5	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240123	561.9	561.9	536.3	541.95	83428	541.95	down	down	correct
HLVLTD.NSE	HLV Limited	20240123	31.6	35.4	31.1	33.45	12864173	33.45	up	up	correct
HMT.NSE	HMT Limited	20240123	54.5	56.6	54.5	56.6	88861	56.6	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240123	100.5	102.7	95.25	96.6	229826	96.6	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240123	563.7	563.7	545	549.15	81996	549.15	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240123	228.99	229.5	226	227.15	289975	227.15	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240123	985	1002.75	969	990.35	193562	990.35	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20240123	37510	37987	37510	37847.3	14501	37847.3	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240123	2447.8	2459	2401.35	2414.9	13667	2414.9	down	down	correct
HOVS.NSE	HOV Services Limited	20240123	76.6	76.6	73	73.35	16614	73.35	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240123	284.95	295.85	267.75	274	554275	274	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240123	374	376.6	357	364.7	870677	364.7	down	down	correct
HTMEDIA.NSE	HT Media Limited	20240123	30.4	30.55	27.75	28	1030382	28	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20240123	114.9	114.9	114.9	114.9	132323	114.9
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240123	169.45	169.7	148	149.9	44763598	149.9	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240123	340	342.6	325.05	326.95	163715	326.95	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240123	102	103.7	93.4	94.5	21280000	94.5	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240123	204.95	205.4	182.85	186.1	19363430	186.1	down	down	correct
ICDSLTD.NSE	ICDS Limited	20240123	41.2	42.05	41.2	41.2	3611	41.2
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240123	614	624.75	579.6	593.1	44405	593.1	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240123	32.15	32.15	32.15	32.15	0	32.15
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240123	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240123	95.5	96.25	91.55	91.81	1998306	91.81	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240123	1059.1	1059.4	1021.2	1027.9	50797448	1027.9	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20240123	47.5	47.5	45.33	45.39	1098921	45.39	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240123	247.24	247.24	247.24	247.24	0	247.24
ICICIFMCG.NSE	ICICIPRAMC	20240123	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240123	1490	1499.75	1450.6	1479.2	1546007	1479.2	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240123	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240123	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240123	181.61	181.61	181.61	181.61	0	181.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240123	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240123	237.62	237.62	237.62	237.62	0	237.62
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20240123	235.61	235.61	235.61	235.61	0	235.61
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240123	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240123	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240123	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240123	496	497.15	475.2	479.45	3281838	479.45	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240123	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240123	281.9	285	262.7	268.3	465440	268.3	down	down	correct
ICRA.NSE	ICRA Limited	20240123	5700	5750	5549.95	5603.2	2304	5603.2	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240123	79.9	83.7	75.6	76.4	75680000	76.4	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20240123	15.1	15.25	14.3	14.4	289980000	14.4	down	down	correct
IDFC.NSE	IDFC Limited	20240123	120.65	121.5	115.2	115.75	19506655	115.75	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240123	85.2	85.2	81.15	81.8	95355822	81.8	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240123	230.9	238	228	228	572	228	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20240123	143.3	143.8	135.7	136.45	15901514	135.5173	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240123	482.3	492	474.5	475.2	9308	475.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20240123	1001	1063.4	1001	1008.45	250250	1008.45	up	up	correct
IFCI.NSE	IFCI Limited	20240123	41.4	44.2	39.15	40	178960000	40	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240123	750	769.95	716.05	727.2	23618	727.2	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240123	543.25	544.9	515	519.95	62608	519.95	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240123	444.2	447.8	434	435.85	2980000	435.85	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240123	504.25	509.95	485	488.95	49333	488.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240123	648.9	658.7	612.55	624.85	1107839	620.77	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240123	176.1	177.45	164.35	167.75	4092916	167.75	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20240123	248	248.85	244	248	29328	248
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240123	36.8	36.8	36.8	36.8	32542	36.8
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240123	5.2	5.4	5.2	5.2	27726	5.2
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240123	72.1	72.4	66.8	67.15	5305498	67.15	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240123	502.2	504.8	491	495.7	124020	495.7	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240123	1170	1181.55	1077.95	1085.05	8887	1085.05	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240123	5.45	5.45	5.45	5.45	99969	5.45
INCREDIBLE.NSE	Incredible Industries Limited	20240123	49.55	49.55	49.55	49.55	13134	49.55
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240123	44.65	45.75	41.7	41.95	609201	41.95	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240123	485	486	466.85	471.3	4050796	471.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20240123	252	253.3	233.2	235.35	3295569	235.35	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20240123	904.95	907.6	861.1	865.5	155297	865.5	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20240123	2579	2600	2421	2439.05	315494	2439.05	down	up	incorrect
INDIANB.NSE	Indian Bank	20240123	460	472.3	440	445.1	2654966	445.1	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240123	353	353	314.2	318.6	80969	318.6	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240123	258	259.85	244.1	248	63699	248	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20240123	3068	3068	2900	2911.8	1061598	2911.8	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20240123	1460	1460	1412	1416	88754	1416	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20240123	5.6	5.6	5.6	5.6	0	5.6
INDNIPPON.NSE	India Nippon Electricals Limited	20240123	655	669.8	620	624.75	117306	624.75	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20240123	409	414	366.9	368.75	634357	368.75	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240123	53.6	54.9	52.4	52.75	366243	52.75	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240123	222	229	208.1	208.1	177983	208.1	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20240123	873.95	914.65	830.45	836.6	21012	836.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240123	293.5	303.9	285.75	287.95	28747	287.95	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20240123	25	26.1	24.55	26.1	1009440	26.1	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240123	177	177.5	167	168.7	74997	168.7	down	down	correct
INDSWFTLAB.NSE	Ind	20240123	106.6	108.45	102.1	102.65	144569	102.65	down	down	correct
INDSWFTLTD.NSE	Ind	20240123	18.55	19	17.4	17.9	76312	17.9	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240123	75.65	75.65	68.3	69.9	203371	69.9	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240123	1535	1547.9	1428.05	1441.7	10097057	1441.7	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20240123	216.2	225.4	215.8	217.1	15110000	217.1	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240123	26.3	26.95	25.2	25.6	84043460	25.6	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240123	447	450.7	439	443	21648	443	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240123	6.5	7.05	6.45	6.45	7270	6.45	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20240123	799.99	802.98	775.65	780.86	13578	780.86	down	down	correct
INFY.NSE	Infosys Limited	20240123	1650.1	1674.7	1637.7	1642.15	9400000	1642.15	down	down	correct
INGERRAND.NSE	Ingersoll	20240123	3099.95	3099.95	2996.4	3030.9	25748	3030.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20240123	430	446.5	425	430.65	598618	430.65	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20240123	637.25	642	627	638.8	21445	638.8	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240123	102	105.05	100.3	103.7	35279	103.7	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20240123	946.45	948.15	885.5	892.85	534832	892.85	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20240123	115.95	119.75	112.2	113.1	332289	113.1	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240123	2.95	3.05	2.85	2.85	2720168	2.85	down	down	correct
IOB.NSE	Indian Overseas Bank	20240123	46	47.1	43.4	43.7	46170000	43.7	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20240123	151.5	151.8	137.85	138.95	38170000	138.95	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240123	452.55	455.65	435	437	227257	437	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240123	1075	1093.25	1061.05	1082	525980	1082	up	up	correct
IPL.NSE	India Pesticides Limited	20240123	386.8	394.8	370.2	376	2872354	376	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240123	50	51.45	47.4	47.9	64100000	47.9	down	down	correct
IRCON.NSE	Ircon International Limited	20240123	275.05	280.85	225	229.65	116933725	229.65	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240123	1045.05	1046.9	926.65	935.35	15700000	935.35	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240123	185.8	192.8	158.75	161.3	269108130	161.3	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240123	87.7	87.7	83.3	84.6	120623	84.6	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240123	758.7	769	748.05	758.15	573483	758.15	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20240123	179.1	179.1	153	157.65	235597	157.65	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240123	1006.95	1019	959.95	965.3	84329	965.3	down	down	correct
ISMTLTD.NSE	ISMT Limited	20240123	93	93.75	89.3	91.05	440809	91.05	down	down	correct
ITC.NSE	ITC Limited	20240123	473.75	473.75	456.4	459.3	8400000	459.3	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240123	645.7	648.85	583.6	595.2	704121	595.2	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240123	322.9	323.35	294.2	300.95	958361	300.95	down	down	correct
ITI.NSE	ITI Limited	20240123	357	358.3	327.1	330.9	3572618	330.9	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240123	11.95	11.95	11.25	11.3	631061	11.3	down	down	correct
IVP.NSE	IVP Limited	20240123	242	242	232	235.4	8764	235.4	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240123	5557.7	5559.95	5501.05	5525.05	84	5525.05	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240123	2389.34	2389.34	2358.5	2359.25	4	2359.25	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20240123	5175	5298.85	4987.9	4999.75	7331	4999.75	down	down	correct
IZMO.NSE	IZMO Limited	20240123	293.8	299	293.8	293.8	15565	293.8
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240123	136.9	142.7	126	127.8	16313723	127.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240123	104.5	104.5	95.1	96.15	585345	96.15	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240123	383.95	385	361.2	366.55	46964	366.55	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240123	993	1001.75	950.05	971	95937	971	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240123	387	388.4	363.3	363.4	480781	363.4	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240123	73.4	73.4	71.05	71.95	17357	71.95	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240123	113	113.65	108.9	109.25	1780173	109.25	down	down	correct
JASH.NSE	Jash Engineering Limited	20240123	1848	1848	1725	1743.7	41084	1743.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240123	264.7	270	250.1	251.8	40695	251.8	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240123	136.85	141.95	136.05	138.65	1291604	138.65	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240123	48.5	48.6	45.4	46.75	362261	46.75	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240123	114.75	115.35	109	109.55	92120	109.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240123	1617.2	1669	1616.2	1658.2	133259	1658.2	up	up	correct
JBFIND.NSE	JBF Industries Limited	20240123	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20240123	1873	1882.95	1790	1801.65	99578	1801.65	down	down	correct
JCHAC.NSE	Johnson Controls	20240123	1177.65	1187.95	1125	1130.15	26399	1130.15	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240123	57.25	57.65	55	55.15	55501	55.15	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240123	32.95	35.05	29.6	29.7	1300333	29.7	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20240123	615	615	560	577.15	14023	577.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240123	646	655	621.55	624.3	32140	624.3	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240123	495.7	504	473.9	475.55	1557545	475.55	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240123	736	738	692	694.65	1350000	694.65	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240123	761.7	780	741.05	753.1	82625	753.1	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240123	288.1	293.45	277.15	284.25	224856	284.25	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240123	39.4	39.45	34.5	35.1	185126	35.1	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240123	64.05	65.1	60.4	60.95	6620976	60.95	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240123	526	532	510	512.8	23039	512.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20240123	4020	4111.5	3933.25	3948.15	486197	3948.15	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240123	580.05	591	564.8	579.35	264211	579.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240123	898.2	901.7	862.5	865.8	398094	865.8	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240123	438.75	441.4	403.55	406.45	1701541	406.45	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240123	470	488.25	453.4	472.4	3048362	472.4	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240123	103.9	104.9	95.1	96.65	67273	96.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20240123	111	112	104.25	106.2	10338292	106.2	down	down	correct
JOCIL.NSE	Jocil Limited	20240123	239.35	240.75	231	235.05	28720	235.05	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240123	20.9	21	19.05	19.15	19286273	19.15	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240123	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240123	649	649	606.05	617.35	9930	617.35	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240123	16.9	17.2	15.9	15.9	69884760	15.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240123	575	576.15	514.6	529.95	10460489	529.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20240123	513	516.2	474	484.9	4062512	484.9	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20240123	5499.9	5520	5341.2	5354.55	2336	5354.55	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240123	808.25	816	788.45	790.4	1530000	790.4	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240123	171	173.5	156.3	158.55	614441	158.55	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240123	527.9	528.3	513.65	520.6	2800000	520.6	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240123	578	584.15	568.2	574.7	8574	574.7	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240123	477.4	477.4	460.7	469.75	177018	469.75	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240123	574.5	579.65	532.15	535.25	390638	535.25	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240123	586.5	586.62	563.51	566.94	155473	566.94	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240123	850	850.15	812.85	823.35	253055	823.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240123	523	534.95	517.55	530.7	931754	530.7	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240123	27.55	27.55	25.75	27.1	10620791	27.1	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240123	423.35	423.35	407.6	411.55	36957	411.55	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240123	1378	1403.9	1326.5	1336.15	182042	1336.15	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240123	247.3	249.65	226	231.25	27671	231.25	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240123	446.75	451.05	434.25	435.4	2176	435.4	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240123	363.35	363.35	343	352.15	2550212	352.15	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240123	371.95	372	339.35	339.35	282747	339.35	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240123	620.05	620.05	561.05	563.45	491329	563.45	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240123	9.15	9.15	9.1	9.15	1687452	4.58
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240123	138.2	138.4	130	131.25	102884	131.25	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240123	124	125.5	120.5	121.25	21990	121.25	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240123	341	341.25	332.95	337	194470	337	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20240123	297.15	298	275.4	277.9	4788	277.9	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20240123	88.9	88.9	83	83.45	9761	83.45	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240123	176.4	188.6	175.05	182.65	23909478	182.65	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240123	985	985	985	985	0	985
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240123	14.9	14.9	13.85	14.1	34823	14.1	down	up	incorrect
KAYA.NSE	Kaya Limited	20240123	331.95	331.95	321	322.5	14045	322.5	down	up	incorrect
KCP.NSE	The KCP Limited	20240123	186.25	187.5	173.55	174.6	947200	174.6	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240123	35.55	36.5	33.55	34.1	174651	34.1	down	up	incorrect
KDDL.NSE	KDDL Limited	20240123	2900	2924.85	2840	2847.2	15886	2789.97	down	up	incorrect
KEC.NSE	KEC International Limited	20240123	620.2	633	611	618.1	402037	618.1	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20240123	122.5	125.25	114.2	117.15	562946	117.15	down	up	incorrect
KEI.NSE	KEI Industries Limited	20240123	3029	3142.05	2977.05	3014.25	355554	3014.25	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240123	105.8	106.65	101.1	101.55	1354226	101.55	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20240123	720	721	656.4	656.4	26990	656.4	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20240123	168.35	169.5	165	165.2	1490000	165.2	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240123	161.9	166.4	137.1	144.95	192355	144.95	down	down	correct
KHADIM.NSE	Khadim India Limited	20240123	358.9	370.15	351.15	370.15	111913	370.15	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240123	95.1	96.25	85.2	86.95	2700818	86.95	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240123	67.9	72.2	62.65	64.55	65419	64.55	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240123	29.1	30	28.75	29.3	29294	29.3	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20240123	3801.5	3801.6	3456.05	3479.8	10562	3479.8	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240123	398	398	377.05	380.9	5941	380.9	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240123	2058.9	2068	2004.85	2017.2	69046	2017.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240123	2190.65	2193.5	2090	2115.35	9604	2115.35	down	down	correct
KIOCL.NSE	KIOCL Limited	20240123	390	395	367.2	372.45	302913	372.45	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240123	410	414.25	383.05	392.15	364082	392.15	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240123	897.1	907.25	855.05	861.6	31677	861.6	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240123	693.7	696.6	669.5	680.5	112207	680.5	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240123	4007	4035.6	3945	3973.2	4329	3973.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240123	226.45	228.95	217.05	218.35	181924	218.35	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240123	765.1	768	724	738.6	108250	736.6741	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240123	31.5	31.85	30.15	30.35	433651	30.35	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20240123	274	275.25	258.1	262	1669875	262	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240123	143.4	143.4	138	138.4	69157	138.4	down	down	correct
KOLTEPATIL.NSE	Kolte	20240123	535	549.8	495.1	500.8	446675	500.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20240123	261	263.25	248	249.35	325900	249.35	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240123	1801	1824.9	1763.9	1784.5	6780000	1784.5	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240123	477.49	477.49	461.07	463.89	3038301	463.89	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240123	53	53.25	52.86	53.08	417969	53.08	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240123	38.82	39.3	38.37	38.41	41586	38.41	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240123	232.58	235	227.74	228.96	74218	228.96	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240123	134.09	139.2	131.75	132.86	48040	132.86	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240123	595.61	609.63	576.05	585.17	24199	585.17	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240123	52.3	53.1	50.6	50.95	247665	50.95	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240123	159.85	162	151	152.85	103921	152.85	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240123	156.2	156.45	149.1	149.75	22294	149.75	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240123	1530	1560.2	1478.35	1501.5	1188474	1501.5	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240123	768.5	771.95	737.7	741	151283	741	down	down	correct
KRBL.NSE	KRBL Limited	20240123	375.95	375.95	358.35	364.1	249659	364.1	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240123	73.9	74.85	71.3	72.65	12063	72.65	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240123	4.15	4.55	4.15	4.55	438088	4.55	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20240123	239.55	240.95	230	231.15	44453	231.15	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240123	675	681	664.55	669.95	57049	669.95	down	down	correct
KSB.NSE	KSB Limited	20240123	3292.95	3319.6	3172	3215.85	32106	3215.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20240123	674.3	675.95	656	660.1	110160	660.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240123	596.75	604.45	570	577.65	91379	577.65	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240123	285	285	265.3	266.7	2315298	266.7	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20240123	182.35	184.7	172.5	173.05	200099	173.05	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240123	167.9	168.65	157.85	159.55	9237297	159.55	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240123	6.5	6.5	6.2	6.2	2605	6.2	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240123	2408.2	2418	2352.8	2371	111064	2371	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240123	163.35	170	158	158.95	42009	158.95	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240123	374	375.5	358.1	362.4	217702	362.4	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20240123	33.3	33.9	31.65	31.75	84414	31.75	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240123	402.95	408.6	394.4	398.95	1410000	398.95	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240123	13984.9	13984.9	13270	13357.2	3340	13357.2	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240123	135	144.65	134.45	138.4	25901478	138.4	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240123	178.05	179.45	175	176.05	5111	176.05	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240123	1290.1	1332.95	1271.45	1287.2	44404	1287.2	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20240123	12.75	12.75	12.1	12.15	214029	12.15	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240123	18.7	19.05	18	18.1	168000	18.1	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240123	367.9	368.7	333	335.5	367633	335.5	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240123	581.8	584.3	554.45	560.75	3720000	560.75	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240123	24.88	24.88	24.4	24.42	8367	24.42	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240123	236	236.5	230.38	231.47	236	231.47	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240123	787.36	792.27	736.16	757.1	762	757.1	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240123	235.49	237.78	230	230.66	3877	230.66	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240123	274	276	260	261	209436	261	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240123	670.6	714.95	658	662	145304	662	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20240123	5840	5859.95	5620	5639.05	43799	5639.05	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240123	1000	1000.01	999.99	999.99	2598714	995.6729	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240123	1000	1000.01	999.99	999.99	715339	996.2699	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20240123	1143.15	1143.15	1029	1073.05	729495	1073.05	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240123	362.7	367	340	341.5	84315	341.5	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240123	84	85.75	82.1	82.95	22384	82.95	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240123	152.6	160	147.9	148.75	96909	148.75	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240123	10.5	10.6	9.25	9.75	1234378	9.75	down	down	correct
LT.NSE	Larsen & Toubro Limited	20240123	3637.6	3661.35	3536.2	3551	1740000	3551	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240123	5435	5471.95	5311.15	5361.25	114334	5361.25	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240123	2496.45	2524	2390.05	2437.9	6196	2437.9	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240123	373	379.6	371.35	376.3	111285	376.3	up	up	correct
LUPIN.NSE	Lupin Limited	20240123	1420	1455	1414	1439.25	1235492	1439.25	up	up	correct
LUXIND.NSE	Lux Industries Limited	20240123	1293.95	1294.4	1253.95	1260.35	90983	1260.35	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240123	274.55	277.25	267.55	268.85	574670	268.85	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240123	124	124	116.3	117.5	40309	117.5	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240123	6.95	7	6.7	6.8	178227	6.8	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240123	1619	1647.6	1588.25	1595.2	2772880	1595.2	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240123	283	283.3	268.95	270.55	6246737	270.55	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240123	142.15	143.7	135.05	135.15	70604	135.15	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240123	760	790	750	759.1	29097	759.1	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240123	68.75	68.75	65.4	65.45	18743	65.45	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20240123	9.1	9.5	8.95	9.45	157615	9.45	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240123	120.4	123.3	113	114.45	2911203	114.45	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240123	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240123	74.44	74.45	73.6	73.9	550594	73.9	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240123	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240123	631.65	638.65	612	614.1	10889	614.1	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20240123	77.81	77.81	71.28	71.99	570183	71.99	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20240123	53.9	54.9	50.6	51.1	76748898	51.1	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240123	153	153	140.05	142.7	25056	142.7	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240123	109.85	110.9	98.75	101.9	83949	101.9	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240123	140.35	141.5	132.4	134.6	111151	134.6	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240123	80	80	74.5	76	33047	76	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240123	561.8	572.5	555.25	560.3	216995	560.3	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240123	429.15	441.8	410.2	416.7	306310	416.7	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240123	7695.9	7695.9	7350	7436.2	5714	7436.2	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240123	978.1	998	951.95	964.85	149576	964.85	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240123	1130	1130	1062.1	1068.85	89377	1068.85	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240123	50.05	50.9	46.9	47.3	176057	47.3	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240123	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240123	32.85	33.4	29.4	30.4	425367	30.4	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240123	34.65	34.85	31.6	31.85	117235	31.85	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20240123	138.95	138.95	130.4	131.5	293868	131.5	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20240123	87	88	75	76.7	2142488	76.7	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20240123	82.3	82.8	77.1	77.5	1142097	77.5	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20240123	176.05	178.25	167.1	168.3	8450000	168.3	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240123	103.25	104	99.5	100.7	54356	100.7	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240123	142	149.9	137.5	138.25	4357970	138.25	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20240123	684	691.85	631.95	668.65	204233	668.65	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20240123	386.15	404.8	356	367	824696	367	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240123	222.55	225.5	215.25	217.75	726810	217.75	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240123	24.6	25.45	24.25	24.35	71438	24.35	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240123	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20240123	76.9	77.9	72.55	72.95	35766	72.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240123	418.2	418.2	397	401.4	61834	401.4	down	down	correct
MARICO.NSE	Marico Limited	20240123	524.95	529.9	517	520.95	1760000	520.95	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20240123	97.9	99.4	92.6	93.6	289305	93.6	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20240123	157.55	158	147.2	150.15	1463148	150.15	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240123	9862	9973	9832.1	9860.45	956269	9860.45	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20240123	1050	1060	1005.2	1016.95	165779	1016.95	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20240123	78.95	81	76	78	375	78	down	down	correct
MASTEK.NSE	Mastek Limited	20240123	2829	2829	2665	2682.4	106658	2675.42	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240123	559	561.15	530.1	539.15	17132	539.15	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240123	96.3	96.85	93.25	93.45	87526	93.45	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240123	757	804.65	750.45	776.05	4986823	776.05	up	up	correct
MAXIND.NSE	Max India Limited	20240123	215.85	219.65	203	211.5	131994	211.5	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240123	560	572	541.2	559.75	64676	559.75	down	down	correct
MAZDA.NSE	Mazda Limited	20240123	1540	1544.95	1445.6	1459.9	24360	1459.9	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240123	2377.8	2387.75	2260	2277.15	1033149	2277.15	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240123	277.8	294	272.5	278.25	45641	278.25	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20240123	5.85	5.85	5.85	5.85	2758	5.85
MBLINFRA.NSE	MBL Infrastructures Limited	20240123	48.45	48.45	45.6	45.6	126659	45.6	down	up	incorrect
MCDOWELL.NSE	N	20240123	1113	1129	1095.1	1108.05	1288819	1108.05	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20240123	41.8	42.5	40.3	40.95	63032	40.95	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20240123	25.2	25.8	24	24.15	286469	24.15	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20240123	3230	3232.4	2992.05	3032.25	889244	3032.25	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20240123	57.65	57.65	57.65	57.65	144908	57.65
MELSTAR.NSE	Melstar Information Technologies Limited	20240123	6.15	6.15	6.05	6.15	1838	6.15
MENONBE.NSE	Menon Bearings Limited	20240123	139.4	139.4	133.05	134.4	96726	134.4	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20240123	15.4	15.4	14.25	14.3	703276	14.3	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20240123	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240123	4.6	4.85	4.6	4.6	8643	4.6
METROPOLIS.NSE	Metropolis Healthcare Limited	20240123	1584	1603.5	1560.05	1582.1	373400	1582.1	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20240123	890	893.4	862.25	865	972024	865	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240123	20.2	20.5	19.75	19.85	198289	19.85	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240123	1335.95	1354.45	1307	1312.35	863272	1312.35	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240123	398	401	381.1	383.35	124043	383.35	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240123	475	475	437.55	440.7	2102045	440.7	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240123	406.3	407.45	394.5	400.6	531575	400.6	down	down	correct
MINDSPACE.NSE	RR	20240123	327.68	331.84	325.06	328.09	568509	328.09	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20240123	243	247	223.6	227.4	102974	227.4	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240123	16.75	17	15.85	15.9	504435	15.9	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240123	61.75	62	56.6	57.1	4028677	57.1	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20240123	2.25	2.3	2.1	2.15	10707428	2.15	down	down	correct
MMFL.NSE	M M Forgings Limited	20240123	973.65	973.65	912.55	924	46938	924	down	down	correct
MMP.NSE	MMP Industries Limited	20240123	210.1	211.95	195.85	200	72147	200	down	down	correct
MMTC.NSE	MMTC Limited	20240123	77.15	79	67.45	68.95	13240000	68.95	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240123	92.4	92.4	85.5	87.95	4112	87.95	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240123	54.23	54.28	54.21	54.22	7286	54.22	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240123	22.05	22.15	20.65	21.25	85152	21.25	down	down	correct
MOIL.NSE	MOIL Limited	20240123	338.85	339.8	312.4	314.55	2816097	314.55	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20240123	15.2	15.55	15	15.2	360892	15.2
MOL.NSE	Meghmani Organics Limited	20240123	86.85	87.9	82	83.95	1604520	83.95	down	down	correct
MOLDTECH.NSE	Mold	20240123	269.9	271.9	262.95	264.8	100004	264.8	down	down	correct
MOLDTKPAC.NSE	Mold	20240123	862.75	866.95	845	847.15	49410	847.15	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240123	52.09	52.09	49.29	49.96	541470	49.96	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240123	223.97	241.99	215.18	216.16	8004	216.16	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240123	140	140.09	134.25	139.9	643285	139.9	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240123	698.5	698.5	671.2	678.1	35033	678.1	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240123	27.95	27.95	25.55	25.8	396723	25.8	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240123	46.3	46.75	43.6	44.05	5099331	44.05	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240123	1602.55	1622.9	1523.65	1550.5	293175	1550.5	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240123	42.8	42.8	39.9	39.9	8738	39.9	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240123	2600	2600	2511.4	2533.2	293638	2533.2	down	down	correct
MPSLTD.NSE	MPS Limited	20240123	1709.1	1760	1460.05	1492.05	113528	1492.05	down	down	correct
MRF.NSE	MRF Limited	20240123	145786	147849.8	139821.25	140997.25	22069	140997.25	down	down	correct
MRO.NSE	TEK	20240123	66.2	67.7	62.05	62.65	15494	62.65	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240123	169.8	178.9	160.55	170.9	12034231	169.94	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20240123	27.85	27.85	26.8	27.55	1396211	27.55	down	down	correct
MSTCLTD.NSE	MSTC Limited	20240123	1045	1045	932.25	933.6	1107434	933.6	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20240123	2160.55	2174	2111.05	2119.65	121309	2119.65	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240123	4.6	4.6	4.25	4.25	58201	4.25	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240123	38.25	38.9	33.15	34.8	20000000	34.8	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240123	188	188.5	176.6	178.75	433939	178.75	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240123	87.75	87.75	87.75	87.75	204	87.75
MUNJALAU.NSE	Munjal Auto Industries Limited	20240123	109.6	112.2	102.6	103.9	425851	103.9	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240123	201	203.9	184.7	187.45	804608	187.45	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240123	52.05	53.95	52.05	52.05	33086	52.05
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240123	395.75	399.75	373.85	377.6	64133	377.6	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240123	1415	1426	1350.35	1363.95	708076	1363.95	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240123	80.15	80.8	74.1	76.75	415877	76.75	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240123	15.1	15.1	14.05	14.05	3764767	14.05	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240123	18.5	19.2	17.6	17.75	6201	17.75	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240123	76.95	80	76.95	76.95	45318	76.95
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240123	313.05	319.15	300.35	300.95	12618	300.95	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240123	131.25	132.25	124.25	124.85	66902	124.85	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20240123	251.95	251.95	230.1	231.3	52194	231.3	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240123	302.2	304.8	286	287.45	80772	287.45	down	up	incorrect
NAM.NSE	INDIA	20240123	510.6	510.7	484	486.35	711112	486.35	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20240123	833	847.9	833	840.2	627480	840.2	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20240123	230	234.35	213.4	215.4	205711	215.4	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20240123	136.5	137.7	121.85	126.75	26840000	126.75	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20240123	5099.95	5099.95	4912.05	4946.1	259130	4946.1	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240123	3442.4	3452.6	3338.5	3362.35	154570	3362.35	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20240123	116	117.25	107.55	111.55	4083866	111.55	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20240123	145.05	157.7	144	146.05	729245	146.05	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20240123	928	935.2	875.65	887.85	450691	887.85	down	down	correct
NBCC.NSE	NBCC (India) Limited	20240123	104	109.5	97	98.85	124517276	98.85	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240123	2030	2030	1822.05	1883.3	243	1883.3	down	down	correct
NCC.NSE	NCC Limited	20240123	206	206.45	191.1	192.75	4750000	192.75	down	down	correct
NCLIND.NSE	NCL Industries Limited	20240123	232	232.1	219.5	220.7	319284	220.7	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240123	2499.9	2520	2378.5	2379.6	276	2379.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20240123	27.45	28	26.65	26.8	58426	26.8	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240123	766.2	766.2	766.2	766.2	2401	766.2
NDTV.NSE	New Delhi Television Limited	20240123	279	279	260.8	262.9	650450	262.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240123	30.3	31.3	28.45	28.55	255307	28.55	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240123	34.1	35.5	33.3	33.8	1709920	33.8	down	down	correct
NELCAST.NSE	Nelcast Limited	20240123	161.45	166.35	157.5	158.45	219434	158.45	down	down	correct
NELCO.NSE	Nelco Limited	20240123	793.15	797.4	750	755.4	164125	755.4	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240123	1454	1459.55	1433	1451.4	36632	1451.4	down	down	correct
NESCO.NSE	Nesco Limited	20240123	860.7	862.4	825.1	833.15	80953	833.15	down	down	correct
NETF.NSE	Tata Mutual Fund	20240123	233.2	236.7	225	225.58	16735	225.58	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240123	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240123	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20240123	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240123	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240123	129.2	133	114.9	114.9	4205694	114.9	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240123	5817.15	5918	5562.05	5644.9	30293	5644.9	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240123	825	830	794	814.75	295022	814.75	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240123	7.1	7.25	7.1	7.1	2422	7.1
NFL.NSE	National Fertilizers Limited	20240123	123.95	127.2	108	112.05	19891720	112.05	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240123	55.5	58.05	50.2	52.6	80233	52.6	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240123	1248	1270	1220.5	1231.1	313867	1231.1	down	down	correct
NHPC.NSE	NHPC Limited	20240123	83.3	84.15	75.2	75.95	181342574	75.95	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240123	240	243.8	224.2	227	2683583	227	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240123	39.35	39.65	38.35	38.8	10228	38.8	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240123	241.9	241.9	234.5	234.87	5382816	234.87	down	down	correct
NIITLTD.NSE	NIIT Limited	20240123	131.15	131.35	117.05	118	3267236	118	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240123	10.85	11.25	10.25	10.4	5602520	10.4	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20240123	4.85	4.95	4.65	4.75	1344512	4.75	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20240123	2191.2	2235.95	2191	2194.55	2899	2194.55	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20240123	676.75	710.65	662.35	671.9	12368	671.9	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240123	49.75	50	46.5	47	152357	47	down	down	correct
NITCO.NSE	NITCO Limited	20240123	41.4	41.4	41.4	41.4	77557	41.4
NITINSPIN.NSE	Nitin Spinners Limited	20240123	335	336.75	318.35	320.85	150061	320.85	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240123	126	126	123.1	125.55	1829	125.55	down	down	correct
NKIND.NSE	N.K Industries Limited	20240123	63.95	64.15	63	64.15	3847	64.15	up	up	correct
NLCINDIA.NSE	NLC India Limited	20240123	245.75	249	212	224.85	7051826	224.85	down	down	correct
NMDC.NSE	NMDC Limited	20240123	214.75	215.9	201.5	202.45	19850000	202.45	down	down	correct
NOCIL.NSE	NOCIL Limited	20240123	268	269.7	254.75	256.6	960514	256.6	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240123	12.05	12.3	12.05	12.05	29289	12.05
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240123	12.5	12.5	12.5	12.5	1258	12.5
NPBET.NSE	Tata Asset Management Limited	20240123	247.58	248.3	236.81	238.16	2008	238.16	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240123	518	527.25	480	484.15	40869	484.15	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20240123	359	359	348.85	349.75	100692	349.75	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240123	3221	3249	3055	3068.2	2575	3068.2	down	down	correct
NTPC.NSE	NTPC Limited	20240123	313.45	315.3	300.3	302.6	21652362	302.6	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240123	1690	1787.5	1645	1658.3	33276	1658.3	down	down	correct
NURECA.NSE	Nureca Limited	20240123	395.2	395.5	360	361.8	118944	361.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240123	345.1	349.95	330.8	331.75	544141	331.75	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240123	393.9	403	371.25	377.4	17081	377.4	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240123	1445	1450	1353.8	1369.75	2775697	1367.6549	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240123	918.95	921	861.25	873.75	19534	873.75	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240123	6690	6690	6411	6489.5	493230	6489.5	down	down	correct
OIL.NSE	Oil India Limited	20240123	422.05	422.2	392	396.25	4390000	396.25	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240123	57.4	57.65	57.4	57.4	15540	57.4
OLECTRA.NSE	Olectra Greentech Limited	20240123	1663.95	1685.8	1588.2	1608.85	629984	1608.85	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240123	81.8	83.7	77.15	78.15	302786	78.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20240123	98.05	101.7	92.05	92.05	546645	92.05	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20240123	135	136.5	135	135	69528	135
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240123	9.25	9.25	8.5	8.55	38291	8.55	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240123	16.95	17.25	16.3	16.35	25839	16.35	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240123	68	68.4	61	62.8	896659	62.8	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240123	245	245.65	228	229.9	20280000	229.9	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240123	119.75	119.8	111.05	111.85	1402967	111.85	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240123	614.3	620.1	600.5	610.1	199452	610.1	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240123	315	316.25	300	301.8	356815	301.8	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20240123	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20240123	182.5	183.2	171.5	173.35	31708	173.35	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240123	746	756.1	710	721	124774	721	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240123	36.85	37.8	34.8	34.95	239764	34.95	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240123	10	10	9.3	9.5	59949	9.5	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20240123	404.35	406	384.6	398.9	98982	398.9	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240123	268.65	270	247.05	254.9	821238	254.9	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240123	210.05	221	210.05	215.85	1392925	215.85	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240123	126.25	127.9	117.95	119.85	762827	119.85	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20240123	91.8	92.9	85.55	86.7	62171	86.7	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240123	55.25	55.4	50	50.85	5904283	50.85	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240123	7050	7055	6560.1	6617.65	16622	6617.65	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240123	1	1	1	1	200	1
ORTINLAB.NSE	Ortin Laboratories Limited	20240123	21.2	21.5	20.2	20.45	18811	20.45	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240123	38.1	38.6	35.65	35.8	145093	35.8	down	down	correct
PAGEIND.NSE	Page Industries Limited	20240123	37683	37746.6	36501.2	36638.15	20653	36638.15	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20240123	104.65	105	98.75	100.4	1688230	100.4	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20240123	113.2	119.9	113.2	119.65	2238	119.65	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20240123	214.95	217.5	196	200.95	66781	200.95	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240123	167.95	173.25	160.1	161.7	367519	161.7	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20240123	81.9	81.9	75.05	75.8	14805	75.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240123	335	335.05	311.05	314.7	195728	314.7	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240123	210	210	193.9	196.6	57349	196.6	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240123	116.85	116.85	106.1	106.1	2214311	106.1	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240123	205.8	208.7	189.2	193.4	891971	193.4	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240123	13.7	13.7	12.6	12.9	964613	12.9	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20240123	62.95	63.9	58.9	59.6	7474304	59.6	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240123	20.75	20.95	19.65	19.8	414570	19.8	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240123	57.45	57.6	53.65	53.9	2502417	53.9	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240123	60.9	61.4	53.9	56.15	1639761	56.15	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20240123	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20240123	31.75	32.95	30.65	31.1	151129	31.1	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20240123	900	908.9	852	854.4	1370000	854.4	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240123	141.35	149.8	139.85	141.05	3112289	141.05	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240123	59.35	60.05	55.75	55.75	1128724	55.75	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20240123	8239	8713.7	8120.05	8254.4	1413439	8223.8197	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20240123	260	266.3	253.75	259.9	31980000	259.9	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240123	430	430.3	382.5	395.55	28170000	395.55	down	down	correct
PFIZER.NSE	Pfizer Limited	20240123	4227.45	4255.9	4145.1	4188.7	12155	4188.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240123	114.1	120	106.25	106.95	291153	106.95	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20240123	55	55.7	46.8	48.75	12140456	48.75	down	down	correct
PGEL.NSE	PG Electroplast Limited	20240123	2070.55	2114.75	2042.7	2065.3	27667	2065.3	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240123	17350	17361.1	17003.1	17048.15	2710	17048.15	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240123	5229.7	5265	5225	5233.4	12913	5233.4	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240123	609.95	626	574.9	578.2	16561	578.2	down	down	correct
PGINVIT.NSE	IV	20240123	101.85	101.85	100.01	100.13	609259	100.13	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240123	2520.3	2546.65	2341	2396.25	731083	2396.25	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240123	2674.9	2690.95	2488.1	2522.6	1269276	2522.6	down	down	correct
PIIND.NSE	PI Industries Limited	20240123	3382.4	3395.7	3251.8	3278.9	469762	3278.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240123	3050	3080.55	2900	2908	5238	2908	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240123	14.5	14.8	13.9	14.05	2304641	14.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240123	63.85	63.85	56.25	56.75	97411	56.75	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20240123	679.85	684.3	641	643.6	114618	643.6	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240123	330	330	313	313.75	625	313.75	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240123	295.75	319.8	293.3	314.5	401776	314.5	up	up	correct
PNB.NSE	Punjab National Bank	20240123	106.65	106.7	98.15	98.75	83720000	98.75	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240123	114.7	114.9	108.8	110.55	1424411	110.55	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240123	894.05	906.45	851	863.6	838140	863.6	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240123	52.45	53.5	49.5	50.45	42505	50.45	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20240123	403.9	406	381.15	385.7	515421	385.7	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240123	112	113	112	112	1555	112
PODDARMENT.NSE	Poddar Pigments Limited	20240123	386	386	360.4	364.3	7598	364.3	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20240123	478.95	478.95	452.3	456.75	43260	456.75	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20240123	4350	4399	4050	4169.95	1286472	4169.95	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20240123	1448.65	1457.55	1403	1421.4	30337	1421.4	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20240123	1040.55	1048.3	1014	1022.3	104996	1022.3	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240123	427.4	434.95	412	415.05	81280	415.05	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240123	493.5	496.8	476.2	482.75	3389030	480.7133	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20240123	241	246.8	236.25	237.95	27490000	237.95	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240123	6094.15	6138.35	5780	5802.55	32347	5802.55	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20240123	4815	5040	4750	4779.9	119052	4779.9	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20240123	241.95	244.65	223.35	228.8	54084	228.8	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20240123	465.95	483.4	440	448.05	166196	448.05	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240123	22.35	22.35	22.35	22.35	83734	22.35
PRAJIND.NSE	Praj Industries Limited	20240123	520	522.95	504.3	511.05	935210	511.05	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20240123	195.95	196.45	182	182.8	969708	182.8	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20240123	12.75	12.75	12.75	12.75	88701	12.75
PRAXIS.NSE	Praxis Home Retail Limited	20240123	38	38	35.4	35.4	269844	35.4	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20240123	244.8	246.05	237	237.6	114384	237.6	down	down	correct
PRECOT.NSE	Precot Limited	20240123	310.5	319.6	291.35	305.2	9764	305.2	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20240123	134.7	137	125	128.5	1389847	128.5	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240123	1590.4	1590.4	1526.05	1536.8	25284	1536.8	down	down	correct
PREMIER.NSE	Premier Limited	20240123	3.9	3.9	3.9	3.9	2150	3.9
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240123	152.95	154.8	152	152.95	2107	152.95
PRESTIGE.NSE	Prestige Estates Projects Limited	20240123	1295.6	1299.9	1077.45	1136.45	1523802	1136.45	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20240123	372.95	377.65	367	370.45	315994	370.45	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240123	192	192	175.5	176.75	46527	176.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240123	698	703	675	677.3	130998	677.3	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240123	43.55	43.55	42	43.55	4277369	43.55
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240123	1169.5	1255	1149.1	1175.2	164065	1175.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240123	179.3	180.05	166	167.25	523561	167.25	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240123	48.95	50.6	44.4	44.75	12409690	44.75	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240123	764	789.3	745.2	755.8	362647	755.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240123	67.74	68	63.93	64.48	5976244	64.48	down	down	correct
PTC.NSE	PTC India Limited	20240123	217.9	219.45	205.15	207.75	4862909	207.75	down	down	correct
PTL.NSE	PTL Enterprises Limited	20240123	49.65	51.75	46	46.45	1298866	46.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240123	1182	1194.1	1150	1155.25	8258	1155.25	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20240123	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20240123	236.7	240.95	214.45	220.65	917286	215.289	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240123	52.89	52.89	52.49	52.69	37368	52.69	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240123	2320.01	2320.01	2262	2266.28	2497	2266.28	down	down	correct
QUESS.NSE	Quess Corp Limited	20240123	493	507.9	490.9	494.25	337693	494.25	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240123	484	484	451	457.4	436537	457.4	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240123	1.8	1.8	1.7	1.8	41722	1.8
RADAAN.NSE	Radaan Mediaworks India Limited	20240123	1.7	1.75	1.65	1.65	23546	1.65	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20240123	1620	1627.15	1576.1	1612.7	118657	1612.7	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240123	20.55	20.85	17.7	18.45	2660560	18.45	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240123	446	449.3	382.95	387.25	27738038	387.25	down	down	correct
RAIN.NSE	Rain Industries Limited	20240123	169.9	173.4	160	163.4	18843160	163.4	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240123	364.15	368.5	353.15	355.8	572390	355.8	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240123	15.85	16.35	15.05	15.05	2318360	15.05	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240123	725.1	739.55	707.55	709	159651	709	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240123	67.7	73.95	66	67.2	503035	67.2	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20240123	70.8	75.25	65.6	72.45	148365	72.45	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20240123	5.25	5.25	5.25	5.25	0	5.25
RALLIS.NSE	Rallis India Limited	20240123	263.4	267	250.05	253.25	862202	253.25	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240123	19.5	19.75	17.9	18.25	307197	18.25	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240123	50.45	50.5	44.4	45.6	38130742	45.6	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240123	956.85	966.9	937.6	940.65	334430	940.65	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240123	245	245.05	227.05	230.15	274130	230.15	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240123	319.05	323.3	303	304.9	130874	304.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240123	814	843.95	801.05	806.1	482753	806.1	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240123	23.15	23.3	22	22.1	1677941	22.1	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240123	445.85	456	423.55	423.55	15766	423.55	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240123	1292	1320	1250	1270.05	22179	1270.05	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240123	3305.9	3354	3290.2	3337.7	26813	3337.7	up	up	correct
RAYMOND.NSE	Raymond Limited	20240123	1790	1834.35	1746.05	1770.7	327914	1770.7	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20240123	868.5	884.55	830.2	838.25	24577	838.25	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20240123	272	272	249	253.35	11530000	253.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240123	186.95	188	165	170.1	13036237	170.1	down	down	correct
RCOM.NSE	Reliance Communications Limited	20240123	1.8	1.8	1.8	1.8	2706967	1.8
RECLTD.NSE	REC Limited	20240123	482	482	416.2	434.75	39370000	434.75	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20240123	181	182.75	173.65	174.95	1204879	174.95	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20240123	706.95	717.45	678	685.45	114510	685.45	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20240123	50.85	50.85	46.2	49.75	20725	49.75	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20240123	868.8	871.95	851.9	854.8	98557	854.8	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20240123	13.8	15.15	13.75	13.75	932295	13.75	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20240123	2743.5	2743.5	2645.1	2657.15	10030000	2657.15	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20240123	225.5	225.5	216.1	217.05	1211773	217.05	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20240123	222.65	223.85	206.85	208.35	2266229	208.35	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20240123	806	818	806	806	1152	806
RENUKA.NSE	Shree Renuka Sugars Limited	20240123	44.85	45.15	43.8	44.05	5490626	44.05	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20240123	414.7	414.7	393.15	400.6	214773	400.6	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20240123	199.25	201.95	192	193.45	25362	193.45	down	up	incorrect
REPRO.NSE	Repro India Limited	20240123	845.25	867.35	820	821.7	7021	821.7	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20240123	325.9	337	300.2	302.8	511423	302.8	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20240123	118	118.85	110.1	111.65	209356	111.65	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20240123	4.8	4.8	4.8	4.8	785097	4.8
RHIM.NSE	RHI Magnesita India Limited	20240123	750.6	753.25	721.55	728.6	209908	728.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240123	95.9	97.2	88.8	90.25	1269325	90.25	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240123	1424	1428	1329.8	1337.25	408327	1337.25	down	down	correct
RITES.NSE	RITES Limited	20240123	640	642.3	556	564.25	7499528	564.25	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240123	25.6	25.95	25.6	25.6	8652	25.6
RKEC.NSE	RKEC Projects Limited	20240123	87.95	88.6	80.2	81.8	245603	81.8	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240123	765.95	778	722	736.95	632550	736.95	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240123	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240123	828	830.6	805.45	809.6	6134	809.6	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240123	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240123	337.6	366.4	328.25	330.45	384964	330.45	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240123	2351	2412.95	2335	2362	31647	2362	up	up	correct
ROLLT.NSE	Rollatainers Limited	20240123	1.5	1.5	1.5	1.5	102696	1.5
ROLTA.NSE	Rolta India Limited	20240123	2.6	2.7	2.5	2.5	310789	2.5	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20240123	52	53.2	50.1	50.4	18858	50.4	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20240123	833	835	782	790.7	289971	790.7	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20240123	447.7	449.9	423.25	430	42238	430	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20240123	1654.95	1654.95	1595	1623.65	120466	1620.5921	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20240123	1559.05	1651	1531.2	1559.15	69469	1559.15	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20240123	30.4	30.6	28.3	28.55	61846576	28.55	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240123	149.35	150.15	149.35	149.35	122883	149.35
RPSGVENT.NSE	RPSG Ventures Limited	20240123	812	812	736.7	752.35	164688	752.35	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20240123	65.85	65.85	61.25	61.55	42645	61.55	down	up	incorrect
RSWM.NSE	RSWM Limited	20240123	230	230	201.4	202.9	330481	202.9	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20240123	570	570	507.25	512.3	438734	512.3	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240123	82.45	82.85	78.5	79.4	5616015	79.4	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20240123	10.35	10.45	9.95	9.95	53632915	9.95	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20240123	239	243	226.8	228.6	42460	228.6	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240123	12.85	12.85	12.15	12.15	341057	12.15	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240123	146.7	150.5	138	139.45	275926	139.45	down	down	correct
RUPA.NSE	Rupa & Company Limited	20240123	272.8	274.95	264	265.35	142922	265.35	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20240123	63.2	63.2	57.2	57.2	52983	57.2	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240123	332	345.5	288.35	288.75	80917623	288.75	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240123	174.4	174.4	174.3	174.4	3596	174.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240123	6.95	6.95	6.95	6.95	13432	6.95
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20240123	375	375	375	375	89	375
SADBHAV.NSE	Sadbhav Engineering Limited	20240123	22.9	22.9	20.75	21.15	1047355	21.15	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240123	5.75	5.9	5.75	5.75	78806	5.75
SAFARI.NSE	Safari Industries (India) Limited	20240123	1931	1932	1895.35	1909.75	61542	1909.75	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240123	29.5	31	29.5	30.2	31855	30.2	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20240123	275	280.75	267.4	271.35	236917	271.35	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20240123	114.9	114.9	108	108.8	29010000	108.8	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240123	430.05	436.95	415	417.05	30294	417.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240123	28.25	28.25	27	27.2	386071	27.2	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240123	324	327.95	313	315.1	69047	315.1	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240123	23.5	24	21.35	21.5	3641028	21.5	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240123	107	112.4	100	107.8	82359145	21.56	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20240123	288.3	291.7	277.65	280.55	1467	280.55	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240123	25.3	25.4	23.8	24.35	208095	24.35	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20240123	444.55	448.95	420.5	423.15	111946	423.15	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240123	4.65	4.7	4.4	4.45	159677	4.45	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240123	8.85	8.85	8.85	8.85	10830	8.85
SANDESH.NSE	The Sandesh Limited	20240123	1290	1306.6	1180.1	1202.7	6665	1202.7	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240123	482.95	482.95	461.1	463.15	74880	463.15	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20240123	460	488.75	450	452.15	290793	452.15	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240123	120.55	121	120.2	120.3	2259496	120.3	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240123	788.05	798.7	750	757.8	88465	757.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240123	30.8	31.6	29.3	29.4	96748	29.4	down	down	correct
SANOFI.NSE	Sanofi India Limited	20240123	8333	8375.85	8142.1	8325.35	22809	8325.35	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240123	0.4	0.45	0.35	0.4	2738023	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240123	252.25	255	235.55	238.65	495920	238.65	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20240123	352.65	353.9	333.15	335.85	363713	335.85	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240123	64.5	66.45	59.5	60.7	1215148	60.7	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240123	1537	1543.7	1443	1459.1	32276	1459.1	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240123	426.9	429.45	413.35	416.35	17837	416.35	down	down	correct
SATIA.NSE	Satia Industries Limited	20240123	140.3	140.3	133.5	134.55	578460	134.55	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240123	266.7	266.7	252.5	255.3	618094	255.3	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240123	572.6	583.8	548	557.3	131424	557.3	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240123	746	749.7	723.5	729.9	2495585	729.9	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240123	97.17	98.68	95.75	96.21	8624	96.21	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240123	389.01	394.17	385	385.77	9505	385.77	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240123	241.52	244.33	232	234	18194	234	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240123	197.08	203	191.87	193.09	3544	193.09	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240123	1444	1448.65	1367.35	1375.5	2880301	1375.5	down	down	correct
SBIN.NSE	State Bank of India	20240123	627	634.9	600.65	606	30954343	606	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240123	3299.55	3299.6	3085.05	3112.05	58093	3112.05	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240123	284.6	286.5	267.45	270.6	104094	270.6	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240123	439.9	457	410.9	424.6	1091071	424.6	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240123	187.6	202.35	181.6	185.6	30842873	185.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240123	302.25	302.7	283.05	285.7	443909	285.7	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240123	1183.55	1205.85	1147	1163.95	60250	1163.95	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240123	63.6	64.1	60.45	60.45	59257	60.45	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20240123	535.25	535.25	500	503.75	88640	503.75	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240123	137.4	141.3	132.4	135.95	2558035	135.95	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240123	83.25	83.25	79.5	80.1	527782	80.1	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240123	350.95	352.2	326.25	329.85	239212	329.85	down	down	correct
SETCO.NSE	Setco Automotive Limited	20240123	9.65	9.65	9.2	9.5	426611	9.5	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20240123	223.01	223.53	223	223.51	2438	223.51	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20240123	54.7	54.7	54.1	54.56	430952	54.56	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240123	227.9	228	221.43	221.65	1929631	221.65	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240123	467.11	472.29	454	455.19	213011	455.19	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20240123	577.06	579.99	557.66	562	31280	562	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240123	0.7	0.7	0.65	0.65	551032	0.65	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20240123	28.3	29.65	28.25	29.2	61016	29.2	up	up	correct
SFL.NSE	Sheela Foam Limited	20240123	1157.05	1178	1112.65	1119.15	36085	1119.15	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240123	392.95	392.95	365	367.35	46338	367.35	down	down	correct
SGL.NSE	STL Global Limited	20240123	16.6	17.1	16.5	16.55	33646	16.55	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240123	85.9	85.9	78.7	78.7	35942	78.7	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240123	1115	1150.05	1056	1066.65	120152	1066.65	down	down	correct
SHALBY.NSE	Shalby Limited	20240123	318.4	319.7	298.65	300.45	213983	300.45	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240123	218	221.6	199.3	201.5	858897	201.5	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240123	751	775.2	741.55	749.45	254723	749.45	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240123	20.45	20.5	19.1	19.6	97830	19.6	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240123	570.5	573.7	546.6	561.9	33753	561.9	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20240123	435.05	443.3	420.5	425.55	69968	425.55	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240123	1375	1382.8	1298.8	1315.75	40916	1315.75	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20240123	1889.8	1915.2	1811.85	1835.75	149328	1832.8923	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20240123	504.97	504.97	490	490.86	1290	490.86	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240123	192.3	193.7	176.4	178.45	351591	178.45	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20240123	331.5	333.5	320.6	322.85	163554	322.85	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240123	38	38.65	36.8	36.8	177454	36.8	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20240123	95.95	97.9	94.55	95.2	6266	95.2	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20240123	145.95	149	138	138.5	32070	138.5	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20240123	175.7	175.8	163.35	165.65	607670	165.65	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20240123	716	716	696.05	708.05	79009	708.05	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20240123	69	70.9	68	68.05	32053	68.05	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240123	118.7	119.9	115	115.9	3670201	115.9	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20240123	27600	28165	27414.8	27493.75	38128	27493.75	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240123	219	219	205.05	206.1	73625	206.1	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20240123	30.4	30.65	28.85	28.95	314122	28.95	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20240123	1.2	1.2	1.15	1.15	1118821	1.15	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20240123	280	284	268.6	271.45	32323	271.45	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240123	283	284.4	275	277.3	53726	277.3	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240123	1595	1615.75	1506	1534.9	150554	1534.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240123	25.85	26.7	24.15	24.6	1113867	24.6	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240123	700	708.8	660.1	671.8	1529512	671.8	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240123	10	10	9.55	9.55	989	9.55	down	down	correct
SIEMENS.NSE	Siemens Limited	20240123	4090	4133.6	4020	4083.9	479654	4074.4148	down	down	correct
SIGIND.NSE	Signet Industries Limited	20240123	73.5	74.9	70	71.6	72809	71.6	down	down	correct
SIL.NSE	Standard Industries Limited	20240123	26.4	27	25.1	25.2	121605	25.2	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240123	33.35	33.35	31.5	31.8	60830	31.8	down	down	correct
SILINV.NSE	SIL Investments Limited	20240123	464.9	464.9	417	418.65	3882	418.65	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240123	18.95	19.85	18.15	18.6	19150	18.6	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240123	28.3	28.3	27.1	27.15	80305	27.15	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240123	76.85	78.3	76.85	76.85	17479	76.85
SINTERCOM.NSE	Sintercom India Limited	20240123	129.95	129.95	127	127.75	31389	127.75	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20240123	393	403.7	374	385.7	405139	385.7	down	up	incorrect
SIS.NSE	SIS Limited	20240123	541.75	541.75	489.9	496.8	484417	496.8	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20240123	1.1	1.1	1.1	1.1	1764061	1.1
SIYSIL.NSE	Siyaram Silk Mills Limited	20240123	538	538	521.05	524.25	58338	524.25	down	up	incorrect
SJVN.NSE	SJVN Limited	20240123	112	116.5	102.5	103.9	59032672	103.9	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20240123	4699	4699	4564	4580.8	12373	4580.8	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20240123	8.3	8.3	8.3	8.3	126248	8.3
SKIPPER.NSE	Skipper Limited	20240123	243.15	249	228.1	234.8	455479	234.8	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240123	389.8	391.3	372.1	373.6	75745	373.6	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20240123	186	186	176.2	177.05	25159	177.05	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20240123	107.35	110	103	103.8	725369	103.8	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20240123	1275	1290.95	1233.85	1242.6	14783	1242.6	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240123	584	589	563	570.4	1053	570.4	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240123	129.4	129.4	123.45	123.65	119772	123.65	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240123	74.7	75.15	69.05	69.85	2638970	69.85	down	down	correct
SOBHA.NSE	Sobha Limited	20240123	1488.05	1489.2	1314.95	1361.65	822001	1361.65	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240123	412.45	412.45	371.95	384.95	234309	384.95	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20240123	7000	7050	6790.8	6843.55	111155	6843.55	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240123	694.1	701	673	691.3	31329	691.3	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240123	20.1	20.5	20.1	20.1	1736	20.1
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240123	99	99	95	96	11546	96	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240123	590.1	591.5	571.25	579.95	1948854	579.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240123	762	766.45	734.15	739.55	449923	739.55	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20240123	360	362.5	342.35	345.75	77442	345.75	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240123	31.25	32.25	30.4	30.75	94313456	30.75	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240123	166.45	166.45	158	159.85	28727	159.85	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240123	589	602.75	580	590.3	36272	590.3	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240123	1173	1173	1042.35	1069.75	557427	1069.75	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240123	383	385.95	357	362.35	477982	362.35	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240123	35.2	35.2	30.6	31	1860761	31	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240123	211.6	246.2	210.75	232	2109955	232	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20240123	116	121.4	110.3	116.6	2854059	116.6	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20240123	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240123	87	89.15	81.1	82	4287499	82	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240123	73.25	76.85	71.1	72.25	139993	72.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240123	96.5	97	96.15	96.5	63021	96.5
SPTL.NSE	Sintex Plastics Technology Limited	20240123	1.35	1.35	1.35	1.35	1302517	1.35
SPYL.NSE	Shekhawati Poly	20240123	2.35	2.35	2.35	2.35	1799975	2.35
SREEL.NSE	Sreeleathers Limited	20240123	378.55	378.55	353.5	356.3	25731	356.3	down	down	correct
SRF.NSE	SRF Limited	20240123	2294.95	2295.95	2235.5	2254.05	463257	2254.05	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240123	588.2	595.7	575.65	583.45	29170	583.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240123	1.65	1.65	1.65	1.65	1429547	1.65
SSWL.NSE	Steel Strips Wheels Limited	20240123	284	289.5	279	283.2	1624225	283.2	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240123	685	685	650	652.95	440328	652.95	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20240123	176	178.5	172.9	175.5	392110	175.5	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240123	259.65	259.65	240.85	241.85	112164	241.85	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240123	178.9	182	157	160.3	685624	160.3	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240123	77.95	78.4	73.7	74.45	38331	74.45	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240123	12.6	13.4	10.9	11.7	33463263	11.7	down	down	correct
STEL.NSE	STEL Holdings Limited	20240123	302.65	306.85	283.1	285.15	7377	285.15	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20240123	389.95	393.85	370	371.95	103698	371.95	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20240123	145.9	146.65	139.25	140.65	1392395	140.65	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240123	456	456.95	437.5	440.95	114333	440.95	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240123	1697.4	1697.4	1650	1666.3	25047	1666.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240123	38.3	38.5	34.8	35	16452551	35	down	down	correct
SUBROS.NSE	Subros Limited	20240123	639	653	603.1	611.6	174547	611.6	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240123	516	520.2	503.35	506.55	52682	506.55	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240123	4	4	4	4	20202	4
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240123	405	406.25	392.85	396.25	216370	396.25	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240123	54.95	55.2	54.95	54.95	72501	54.95
SUMMITSEC.NSE	Summit Securities Limited	20240123	1405	1420	1270	1277.6	17102	1277.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240123	2.85	2.95	2.85	2.85	293079	2.85
SUNDARMFIN.NSE	Sundaram Finance Limited	20240123	3566	3665.5	3558.15	3598.35	43502	3598.35	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240123	178.35	178.8	165.3	166.6	217114	166.6	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240123	626.15	652.8	604.95	636.65	2122	636.65	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240123	1277	1289.15	1253.8	1264.55	33045	1264.55	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240123	231.9	242	221.6	225.6	971590	225.6	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240123	1316	1394.6	1316	1378.3	4129729	1378.3	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240123	464.9	469.85	438.75	441.15	1401096	441.15	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240123	665	665.1	617.25	619.75	1238596	619.75	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20240123	265	266.9	242.1	243.25	44666	243.25	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240123	8.1	8.2	8.05	8.1	16103	8.1
SUPRAJIT.NSE	Suprajit Engineering Limited	20240123	395	396.8	384.15	387.05	495139	387.05	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240123	1.05	1.1	1	1	199592	1	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20240123	4130	4234	4075.05	4162.65	437848	4162.65	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20240123	41.9	41.9	41.9	41.9	1139928	41.9
SURANAT&P.NSE	Surana Telecom and Power Limited	20240123	16.45	16.5	16	16.2	265875	16.2	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240123	76.4	78	74.1	74.35	47146	74.35	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240123	793.55	802.95	750	759.35	372018	759.35	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240123	171.15	173	162.15	162.9	658880	162.9	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240123	64.6	64.9	60.05	60.7	217291	60.7	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20240123	9.25	9.25	8.55	8.9	401152	8.9	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20240123	116.95	118.5	107.5	108.9	518050	108.9	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240123	707.25	720	675.25	686.8	113067	686.8	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240123	7.7	7.7	7.7	7.7	50614	7.7
SUZLON.NSE	Suzlon Energy Limited	20240123	42.5	43	40.2	41.15	61821069	41.15	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240123	8.8	8.8	8.8	8.8	31741	8.8
SWANENERGY.NSE	Swan Energy Limited	20240123	606	612.1	571.1	583.75	5673233	583.75	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240123	2386.75	2430	2354.7	2379.7	9035	2379.7	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240123	646	733.3	637.55	733.3	798030	733.3	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240123	529.35	529.35	505	523.95	6510251	523.95	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240123	950	950.35	913.85	917.4	107704	917.4	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240123	685	690.75	680	681.1	957686	681.1	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240123	143.35	149	142.25	144	6999	144	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240123	252.3	253	240.9	242.3	243273	242.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20240123	28.3	28.75	25.95	26.25	1337778	26.25	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240123	273	278.5	264.6	265.95	144011	265.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240123	1189.9	1193.8	1114.95	1133.25	823022	1133.25	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240123	7.55	7.55	7.1	7.25	200851	7.25	down	down	correct
TARC.NSE	TARC Limited	20240123	158	162	150.65	151.25	540184	151.25	down	down	correct
TARMAT.NSE	Tarmat Limited	20240123	108	108	97.05	99.3	341789	99.3	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240123	13600	13736.3	13491	13529.95	1216	13529.95	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240123	1060.05	1068	1000.05	1003.95	1148896	1003.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20240123	1740	1757.8	1692.2	1704.1	868651	1704.1	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240123	1158.95	1166	1138.25	1145.65	933643	1145.65	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240123	8300	8358	8075.45	8195.7	117490	8195.7	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240123	4510	4617.35	4347.85	4392.55	151969	4392.55	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20240123	1053.7	1058.95	1014	1020.5	66480	1020.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240123	824.9	827.6	796.3	802.55	9436209	802.55	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240123	543.45	546.95	525.85	527.65	1690644	527.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240123	365.5	365.75	341.2	346.2	25990000	346.2	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240123	134.8	135.2	129.3	130.1	35370000	130.1	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240123	1401	1419.8	1357.75	1370.6	108109	1370.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240123	135.85	135.85	125.25	126.65	512017	126.65	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20240123	1360	1365.35	1324.65	1335.15	46120	1335.15	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240123	1360	1365.35	1324.65	1335.15	46119	1335.15	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20240123	4.7	4.7	4.7	4.7	17855	4.7
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240123	380	382.95	370.6	372.4	71211	372.4	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240123	2125.05	2150.1	2116.65	2130.6	5868	2130.6	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20240123	3900	3933.9	3842.75	3858.25	2618854	3858.25	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20240123	274.45	280.95	268.25	272.45	330184	272.45	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20240123	3144	3151.1	2952.35	3036.2	17955	3036.2	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20240123	34	34	34	34	27674	34
TECHM.NSE	Tech Mahindra Limited	20240123	1396.5	1416.3	1356.75	1366.65	2680000	1366.65	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240123	813.4	816.75	782.55	796	155820	796	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20240123	811	820	738	743.5	1102690	743.5	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20240123	294.7	299	284.6	288.85	89460	288.85	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20240123	68	69.6	65	65	73751	65	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240123	123	126.3	112.05	113.5	4939449	113.5	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240123	84.1	84.2	77.65	78.85	332714	78.85	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240123	220.25	224.9	193.55	197.45	13659616	197.45	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240123	207	207	185.5	189.9	11582141	189.9	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20240123	11.9	11.9	11.15	11.25	16055	11.25	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240123	16.95	16.95	15.4	15.55	119503	15.55	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240123	1335	1360.05	1321.65	1341.8	14634	1341.8	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240123	168.8	169.35	158.05	161	225864	161	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20240123	218.05	222.45	210	211.65	115033	211.65	down	down	correct
THERMAX.NSE	Thermax Limited	20240123	3073	3094.5	2987	2993.4	22828	2993.4	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240123	166.8	166.8	153.9	156.05	933890	156.05	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240123	271.15	271.15	271.15	271.15	7911	271.15
THYROCARE.NSE	Thyrocare Technologies Limited	20240123	625.65	634.85	620	624.7	54007	624.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20240123	245.2	245.5	239.7	240.9	476008	240.9	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240123	1420	1424.9	1364	1369.55	67267	1369.55	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240123	2203.85	2247.9	2146.65	2161.55	7718	2161.55	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20240123	4045	4090	3900	3932.3	304728	3932.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240123	6.2	6.35	5.9	6.05	93287	6.05	down	down	correct
TIL.NSE	TIL Limited	20240123	424.25	438.9	424.25	438.9	6487	438.9	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20240123	119.85	120	115.25	118.5	12146	118.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240123	176.4	176.45	162.35	163.95	2264448	163.95	down	down	correct
TIMKEN.NSE	Timken India Limited	20240123	3439.95	3439.95	3291.5	3312.6	26628	3312.6	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240123	383.25	388	370.1	382.5	735333	379.8139	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240123	245	246.9	228.8	230.8	582894	230.8	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240123	16.4	17	16.4	16.4	169183	16.4
TITAN.NSE	Titan Company Limited	20240123	3786	3858	3705.75	3739.65	1053510	3739.65	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240123	104.3	104.6	98	98.75	641002	98.75	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240123	314.25	315.3	292	294.2	551064	294.2	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240123	11.65	11.65	10.65	11.1	198738	11.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240123	112	113	108.4	109.05	15440	109.05	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240123	2540	2551.8	2467.35	2493.35	306184	2493.35	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20240123	986.5	1004.95	975.55	984.1	359714	984.1	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240123	133	135.75	124.25	126.85	25683	126.85	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240123	160	161	147.8	147.9	4838	147.9	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240123	61.95	62.7	58.85	59.15	332529	59.15	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240123	23.2	23.9	22	22.35	64174	22.35	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240123	195.5	196	191	191.1	31112	191.1	down	down	correct
TRENT.NSE	Trent Limited	20240123	3207	3225.75	3150	3164.15	344687	3164.15	down	down	correct
TRF.NSE	TRF Limited	20240123	253.75	253.75	237.15	239.15	83805	239.15	down	down	correct
TRIDENT.NSE	Trident Limited	20240123	45.15	45.5	42.65	42.95	21171097	42.95	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240123	153.8	168	151.5	155.6	1489312	155.6	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240123	275	283	248.2	275.95	2235216	275.95	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240123	406	410.75	393	396.3	315686	396.3	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240123	336	337.6	323.05	325	638127	325	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240123	1411.4	1484	1390.1	1441.8	38018	1441.8	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240123	767.45	771.25	748.1	765.95	70578	765.95	down	down	correct
TTL.NSE	T.T. Limited	20240123	107.55	109.5	106.05	106.55	36578	106.55	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240123	89.65	93.1	86.05	87.25	9000000	87.25	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240123	66.5	67.4	60.25	60.75	28073589	60.75	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240123	360.8	360.8	343	346.55	67759	346.55	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240123	2015.45	2045.95	1978.6	1987.35	910575	1987.35	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240123	4574.15	4574.15	4360	4408.8	6707	4408.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240123	249.45	249.45	229	231.85	322525	231.85	down	down	correct
TVVISION.NSE	TV Vision Limited	20240123	4.75	4.75	4.35	4.35	64110	4.35	down	down	correct
UBL.NSE	United Breweries Limited	20240123	1840	1859.9	1823.65	1841.5	406350	1841.5	up	up	correct
UCOBANK.NSE	UCO Bank	20240123	43.8	44.25	41.35	41.75	42159975	41.75	down	up	incorrect
UFLEX.NSE	Uflex Limited	20240123	476	479.45	464	466.5	80605	466.5	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20240123	140.35	140.4	128.35	130.15	592693	130.15	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240123	78.4	78.95	76	76.3	346839	76.3	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20240123	281.9	283	268.05	270.45	208393	270.45	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20240123	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240123	603.35	603.35	587.5	592.7	717135	592.7	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240123	59.3	60.15	57.5	57.7	9850084	57.7	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20240123	10000	10085	9815	9831	580285	9831	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20240123	86	86.05	76.8	77.55	138381	77.55	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240123	6.2	6.2	6	6	35027	6	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240123	456.7	457.6	440.25	443.15	47338	443.15	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20240123	294.9	294.9	275.15	278.15	37138	278.15	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20240123	160.4	160.4	151.25	154.3	8863	154.3	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20240123	145	145.25	135.45	139.95	42030000	139.95	down	up	incorrect
UNITECH.NSE	Unitech Limited	20240123	14.35	14.35	13.25	14.25	25345557	14.25	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240123	334.85	339.7	322	324.1	3970	324.1	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20240123	121.25	121.25	113.6	114	25359	114	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20240123	519	519	492.85	496.15	28956	496.15	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240123	409.2	411.8	404.2	404.5	1344	404.5	down	down	correct
UPL.NSE	UPL Limited	20240123	558.45	558.45	533.55	535.1	2849229	535.1	down	down	correct
URJA.NSE	Urja Global Limited	20240123	18.6	19.5	17.6	18.2	48808588	18.2	down	down	correct
USHAMART.NSE	Usha Martin Limited	20240123	351.95	369.9	335.9	342.5	3621676	342.5	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240123	856	859.9	825.1	831.2	130061	831.2	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240123	47.29	47.37	45.67	45.7	618740	45.7	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20240123	58.49	58.49	56.11	56.47	21957	56.47	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240123	234.22	234.22	227.84	228.51	38969	228.51	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240123	773.98	784.37	756	757.06	1269	757.06	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240123	70	70.52	67.95	68.44	3085	68.44	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240123	369.15	374.8	347.6	352.35	252393	352.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240123	337	337	315.05	320.75	25610	320.75	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240123	2730	2922.95	2721.35	2823.25	83055	2823.25	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240123	514.95	518.45	468.7	475.95	1697996	475.95	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240123	187.6	192	179.1	180.65	175377	180.65	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240123	21.1	21.3	19.9	20.4	13975710	20.4	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240123	500	504.7	481	483.8	85369	483.8	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240123	63.2	64.5	61.1	61.6	201845	61.6	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240123	65.5	66	61.45	61.6	55673	61.6	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20240123	543.2	547.05	516.15	520.1	227264	520.1	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20240123	88.8	91.6	83.6	84.85	11659717	84.85	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20240123	32.1	32.1	29	29.4	138166	29.4	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20240123	1261	1279.75	1243.2	1271.75	1907173	1271.75	up	down	incorrect
VEDL.NSE	Vedanta Limited	20240123	266.85	267	250.65	252.15	8740000	252.15	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20240123	2004.9	2004.9	1941.05	1954.95	33796	1954.95	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20240123	385	393.7	375	376.7	79936	376.7	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20240123	801	825	753.85	755.9	169534	755.9	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20240123	3522	3564	3476	3508.5	6494	3508.5	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20240123	131.65	132.65	121.55	123.05	171404	123.05	down	up	incorrect
VGUARD.NSE	V	20240123	293.6	295.8	285.8	288.85	171916	288.85	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20240123	3355.25	3360	3167.05	3213.7	690	3213.7	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20240123	360	360	360	360	0	360
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240123	415	415.9	408.6	410	19630	410	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240123	650	661.75	631.2	636.35	153562	636.35	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20240123	2.55	2.6	2.45	2.45	548550	2.45	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20240123	4.15	4.25	4.1	4.15	34329365	4.15
VIKASLIFE.NSE	Vikas Lifecare Limited	20240123	7.9	8	7.05	7.3	167606743	7.3	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20240123	452	475	425.2	434.9	52725	434.9	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240123	1700	1714.2	1683	1685.75	60895	1685.75	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240123	2370.5	2420.2	2345.9	2362.4	16187	2362.4	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240123	72.15	74.95	72	72.25	21611	72.25	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240123	448	454	430	431.5	60748	431.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240123	47.25	48.4	44.5	45.25	227931	45.25	down	down	correct
VIPIND.NSE	VIP Industries Limited	20240123	555.05	564.3	535.5	538.3	551760	538.3	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240123	17.15	17.9	16.5	16.9	104903	16.9	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20240123	111	119.9	110	116.45	8555870	116.45	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20240123	16.35	16.35	16.35	16.35	30393	16.35
VISESHINFO.NSE	MPS Infotecnics Limited	20240123	0.8	0.8	0.7	0.7	30174531	0.7	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20240123	332.5	335.65	323.3	325.1	96254	325.1	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240123	16.5	16.55	16.1	16.2	1136271	16.2	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240123	1.6	1.6	1.5	1.55	3547125	1.55	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20240123	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20240123	219	222	213	214	97834	214	down	down	correct
VMART.NSE	V	20240123	2025.85	2062.75	2025.85	2050.55	13765	2050.55	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240123	7596.65	7596.65	6980.05	7015.95	39870	7015.95	down	down	correct
VOLTAS.NSE	Voltas Limited	20240123	1034.9	1036.2	992.5	1007.25	1513441	1007.25	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20240123	717.85	733.95	712.1	717.3	81764	717.3	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240123	216.8	216.8	208	212.7	108716	212.7	down	down	correct
VSTIND.NSE	VST Industries Limited	20240123	3560	3594.95	3475	3488.7	31852	3488.7	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240123	3441.45	3441.5	3130	3282.85	17738	3282.85	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20240123	401.5	401.9	387.4	392.1	202693	392.1	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240123	630.45	631.9	612.5	620.85	380852	620.85	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240123	188.75	189.55	176.95	177	134752	177	down	down	correct
WANBURY.NSE	Wanbury Limited	20240123	146.05	146.05	146.05	146.05	71380	146.05
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240123	451.35	459	440	443.45	974	443.45	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240123	300.7	300.7	291.3	299.8	1494028	299.8	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20240123	106.55	107	103.1	103.65	9400	103.65	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240123	593	613	585.6	588.95	935491	588.95	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240123	330.6	344.45	321	323.85	594742	323.85	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240123	697.9	697.9	671	671.05	288	671.05	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20240123	150	150.7	140.4	142.35	1886704	142.35	down	down	correct
WENDT.NSE	Wendt (India) Limited	20240123	13750	13918.85	12800	12868.6	1547	12839.0628	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240123	842.8	852.3	813	827.7	76523	827.7	down	down	correct
WHEELS.NSE	Wheels India Limited	20240123	690	713	685.6	689.65	217239	689.65	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240123	1356	1359.5	1301	1308.45	74080	1308.45	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240123	35.95	35.95	34.05	34.2	17207	34.2	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20240123	476.75	480.8	452.55	464.75	148941	464.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240123	77.8	79.75	74.1	74.9	69916	74.9	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240123	188	194.9	183.7	183.7	727	183.7	down	down	correct
WIPRO.NSE	Wipro Limited	20240123	478.05	486	467.05	471.5	9986168	471.5	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240123	448.1	451.95	415.3	422.85	928710	422.85	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240123	869.15	899.95	821.5	828.45	113185	828.45	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240123	122.5	122.5	116	116.75	45096	116.75	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240123	121.8	121.8	113.35	116.25	153331	116.25	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240123	734.6	735	697.45	704.2	236215	704.2	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240123	111.9	113.2	106.35	107.75	568320	107.75	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240123	134	134	124	124.85	32300	124.85	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20240123	1211.95	1219.95	1142.3	1186.2	44897	1186.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20240123	25.45	25.6	23.9	24.05	292670000	24.05	down	down	correct
YUKEN.NSE	Yuken India Limited	20240123	725.1	739.45	685.5	695.4	12674	695.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240123	208.3	208.3	152.5	155.95	228430000	155.95	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20240123	7.5	7.5	7.5	7.5	40211	7.5
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240123	13.3	14.85	13.3	13.85	48879083	13.85	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240123	153.5	157.4	148.2	150	4206	150	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240123	6.65	6.85	6.65	6.65	101276	6.65
ZENSARTECH.NSE	Zensar Technologies Limited	20240123	562	573	541	544.2	2033183	542.2791	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240123	750	750	711.85	711.85	373792	711.85	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240123	132.25	132.85	128	129.85	40489	129.85	down	down	correct
ZOMATO.NSE	Zomato Limited	20240123	136.3	137.3	127	130.1	72520625	130.1	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20240123	485	489.85	475	477.1	12674	477.1	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20240123	258	258	237.5	239.1	1207137	239.1	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20240123	1619.7	1624.55	1580	1582.2	62604	1582.2	down	up	incorrect