CollectAI

close-nse_india_stocks

2024/02/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240227	150.5	151.95	147.7	149.15	58863	149.15	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240227	52.45	52.45	52.45	52.45	20999	52.45
3MINDIA.NSE	3M India Limited	20240227	30817	31411.9	30817	31246.15	3400	31246.15	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240227	33.95	33.95	32.1	33.6	3299	33.6	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20240227	569.5	578.5	557	560.75	50693	560.75	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240227	490.1	504	487.1	490.4	81385	490.4	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240227	16.7	16.7	16.2	16.7	847164	16.7
AAKASH.NSE	Aakash Exploration Services Limited	20240227	10.25	10.25	10.25	10.25	35074	10.25
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240227	48.15	49.65	46	46.9	36908	46.9	down	down	correct
AARON.NSE	Aaron Industries Limited	20240227	255	259.45	249.75	250.55	10662	250.55	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240227	517	518.75	513.05	516.1	128737	516.1	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20240227	679.1	679.35	667	669.8	983657	669.8	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240227	670.2	705	668	689.5	45892	689.5	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240227	33.3	34.1	32	32.25	64189	32.25	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240227	142	146	136.65	138.4	20180	138.4	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240227	1455.6	1470.6	1445	1459.65	367166	1459.65	up	up	correct
ABAN.NSE	Aban Offshore Limited	20240227	74.9	76.45	74	74.2	76728	74.2	down	down	correct
ABB.NSE	ABB India Limited	20240227	5270	5474.75	5245.5	5450.5	656105	5450.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20240227	28480	28792	28480	28670.35	6347	28670.35	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240227	189.85	193.2	186.6	187.85	6590921	187.85	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240227	225.7	230.6	224.35	228.9	3485905	228.9	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240227	62.9	62.9	59.1	60.55	1057	60.55	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240227	46.94	47.29	46.63	46.88	140286	46.88	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240227	61.68	62.7	60.71	61.15	12307	61.15	down	down	correct
ACC.NSE	ACC Limited	20240227	2666.65	2688	2660.5	2669.4	189689	2669.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240227	1929.15	1935	1857	1869.9	35000	1869.9	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240227	12.75	12.75	12.75	12.75	68655	12.75
ACE.NSE	Action Construction Equipment Limited	20240227	1155.55	1255.1	1150	1244.7	1093352	1244.7	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20240227	3339	3340	3273	3302.3	1125570	3302.3	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240227	1964	2018.95	1947.95	1979.5	1002672	1979.5	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240227	1336.85	1339.2	1314.25	1329.45	2197456	1329.45	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240227	574.8	574.8	561.05	566.7	919411	566.7	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240227	191.6	194.75	188	191.4	106646	191.4	down	down	correct
ADL.NSE	Archidply Decor Limited	20240227	90.55	90.9	87.2	87.7	5680	87.7	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240227	1454.2	1485	1417	1437.1	32944	1437.1	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240227	17.45	19.1	17.45	18.9	314598	18.9	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20240227	157.85	163.7	157.5	158.55	429374	158.55	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240227	172	173.8	169	169.75	150255	169.75	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240227	404.9	404.9	390	397.8	117260	397.8	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240227	421	428.85	415.05	416.85	358596	416.85	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240227	1134	1139.95	1113.1	1120.25	133715	1120.25	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240227	978.85	988.6	945.1	950.65	33302	950.65	down	down	correct
AGRITECH.NSE	Agri	20240227	195.25	199.45	193.1	196.1	3541	196.1	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240227	47.5	48.5	45.85	46.5	61526	46.5	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240227	120	122.85	117.55	118.1	126586	118.1	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240227	168	168	160.75	162.35	26253	162.35	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240227	1197.15	1215.95	1168.75	1197.45	70639	1197.45	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20240227	3710	3818.7	3680	3791.8	53440	3791.8	up	up	correct
AIRAN.NSE	Airan Limited	20240227	29.05	29.2	28.1	28.35	120481	28.35	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240227	2139.9	2151.15	2116	2122.55	25692	2122.55	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240227	735.1	757.55	733.5	738.3	132740	738.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240227	6.65	6.7	6.4	6.5	366896	6.5	down	down	correct
AKASH.NSE	Akash Infra	20240227	37.8	37.8	36	36.9	14952	36.9	down	down	correct
AKG.NSE	AKG Exim Limited	20240227	22.95	23.9	22.6	23.2	330485	23.2	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240227	305.4	365.5	304	357.15	835093	357.15	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240227	11.4	11.4	11.1	11.15	248946	11.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240227	2682.7	2682.7	2590	2637.3	30204	2637.3	down	down	correct
ALANKIT.NSE	Alankit Limited	20240227	20.5	20.5	19.25	19.45	495131	19.45	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20240227	1344.3	1345.5	1326.1	1330.25	3987	1330.25	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20240227	103.1	104.4	101.7	102.2	946423	102.2	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240227	910.05	932	910.05	921.45	9270	921.45	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20240227	120.4	122.75	119.15	120.25	10459	120.25	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240227	5010	5096.35	4934.65	5044.05	678534	5044.05	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240227	2160	2180.85	2151	2155.6	21123	2155.6	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240227	84	84.45	82.5	82.85	1561680	82.85	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20240227	831.95	869	825.15	851.05	27175	851.05	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240227	115	115.95	110.55	113.25	34478	113.25	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20240227	29.7	29.75	28.7	28.9	2485616	28.9	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240227	102.1	103	100.75	100.95	56114	100.95	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240227	415	430.4	399.85	406	30026	406	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240227	2.15	2.2	2.15	2.15	7577	2.15
AMBER.NSE	Amber Enterprises India Limited	20240227	3799	3828	3705	3732.85	53935	3732.85	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20240227	34.95	35.6	33	33.2	63401	33.2	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240227	1743.15	1743.15	1680.1	1686.95	9790	1686.95	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240227	607.95	612.5	599	603.35	3604237	603.35	down	down	correct
AMDIND.NSE	AMD Industries Limited	20240227	65.65	67	64	64.15	15401	64.15	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240227	1115.7	1153.65	1110.7	1131.65	225660	1131.65	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240227	40.6	40.6	39.05	39.25	34634	39.25	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240227	655.05	663.15	650	651.25	42334	651.25	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20240227	354.85	355.9	347.45	348.9	678246	348.9	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20240227	105	117.8	105	112.25	331414	112.25	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20240227	540	540	530	530.25	64038	530.25	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240227	112.5	112.9	110.7	112.3	145971	112.3	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20240227	48.5	49.15	48.25	48.5	6620	48.5
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240227	4.75	4.75	4.4	4.5	200139	4.5	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20240227	56.8	57.75	56.3	57.5	414278	57.5	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240227	11.1	11.1	11.1	11.1	0	11.1
ANTGRAPHIC.NSE	Antarctica Limited	20240227	1.45	1.55	1.45	1.55	3576735	1.55	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20240227	2806	2815.95	2754	2786.25	5393	2786.25	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240227	937.9	955	937.9	953	53802	953	up	up	correct
APARINDS.NSE	Apar Industries Limited	20240227	6311.4	6355.6	6230	6289.65	50657	6289.65	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20240227	219.25	219.25	211.9	212.7	7870	212.7	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240227	474.45	474.45	465.5	466.5	14979	466.5	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20240227	228.6	229.7	221.55	222.15	111258	222.15	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240227	1454.5	1493	1450.8	1474.25	823615	1474.25	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240227	1050	1063.65	1036.7	1050.3	66557	1050.3	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240227	147.5	147.55	136.4	141.05	3517410	141.05	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240227	6588	6668.45	6570	6620.6	313760	6620.6	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240227	731.3	737.85	723	735.2	34162	735.2	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240227	526.25	528.35	515.55	518.05	873528	518.05	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240227	2023	2070	2023	2058.6	4485	2058.6	up	up	correct
APTECHT.NSE	Aptech Limited	20240227	251.9	251.9	240.1	241.25	296859	241.25	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240227	339.7	340.55	334.2	336.2	209752	336.2	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240227	95.65	95.65	92.85	93.35	15470	93.35	down	down	correct
ARCHIES.NSE	Archies Limited	20240227	36.6	38.95	35.8	37.15	690313	37.15	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240227	48.15	48.2	46.7	47.75	2122	47.75	down	down	correct
ARIES.NSE	Aries Agro Limited	20240227	286.7	286.7	273.1	276	109096	276	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240227	69.85	70.05	67.15	67.55	408426	67.55	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240227	366.4	383.85	365	367.75	36914	367.75	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240227	2309	2330.15	2272	2280.4	26854	2280.4	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240227	55.15	55.9	53.4	53.8	47768	53.8	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240227	412.8	417.9	405.05	407	48866	407	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20240227	9.45	9.45	9.45	9.45	663805	9.45
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240227	19.55	19.55	19.55	19.55	0	19.55
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240227	183.6	185.6	180	180.8	98876	180.8	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240227	147.85	149	147.8	147.85	198	147.85
ARVIND.NSE	Arvind Limited	20240227	287	294	277	283.6	482475	283.6	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240227	487.25	497.7	480.2	486.6	294256	486.6	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240227	615	615.95	597	613.1	72404	613.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240227	535.1	538.95	532.45	535.8	52764	535.8	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240227	313.6	318.4	307.8	315.4	26860	315.4	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240227	620	620.25	590	598	32927	598	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240227	570.05	585	552.1	555.4	232410	555.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240227	412.9	412.9	400	404.8	113661	404.8	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240227	301.5	314.2	301.5	310.6	161738	310.6	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20240227	22.05	22.4	21.4	21.65	373063	21.65	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240227	179.25	193.55	179.2	185.1	5548458	185.1	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240227	173.95	175.4	172.2	174	9973480	174	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240227	130	137.7	130	134.9	5601	134.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20240227	2855	2870	2850.1	2859.55	1296180	2859.55	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20240227	64.9	69.3	64.75	66.05	3751581	66.05	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240227	263.5	272.75	260.15	265.55	6478	265.55	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20240227	896	898.05	882.05	888.2	14550	888.2	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240227	459.55	481	454.05	474.1	1380592	474.1	up	up	correct
ASTRAL.NSE	Astral Limited	20240227	2094.9	2134.55	2075	2095.25	1057268	2095.25	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240227	636.05	652	634.15	637.5	193041	637.5	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240227	5461.55	5586	5445	5571.4	17811	5571.4	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240227	29.5	30.45	28.05	28.55	99282	28.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20240227	986.4	993.3	961.45	984.55	20642	984.55	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20240227	1089	1096	1042.2	1048.3	5479415	1048.3	down	down	correct
ATUL.NSE	Atul Ltd	20240227	6287.55	6301.65	6208	6219.25	16209	6219.25	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240227	558.35	564	550.25	552.45	88564	552.45	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240227	588.45	595.7	586.3	590.4	1683135	590.4	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240227	2189.9	2253.75	2140	2245.3	28998	2245.3	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240227	1037	1053	1033.6	1045.6	912097	1045.6	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240227	96	96	93.55	95.2	8043	95.2	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240227	2019	2041.35	1939	1945.85	33608	1945.85	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240227	146.95	147.65	141.1	142.55	254069	142.55	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240227	614.9	614.95	603.8	605.45	31471	605.45	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240227	512.05	529	507.4	522.3	388937	522.3	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20240227	104.9	106.5	100.75	101.75	419423	101.75	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240227	528.95	531.95	517	519.1	142590	519.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240227	1081.65	1088.55	1072.05	1079.05	6546815	1079.05	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240227	471.3	473.62	470	471.95	466	471.95	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240227	11.53	11.55	11.53	11.54	19450	11.54	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240227	696.4	700.35	671	676.1	72991	676.1	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240227	52.91	53.2	52.82	53.11	34002	53.11	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240227	123.82	123.82	121.84	122.85	3736	122.85	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240227	238.28	240	237.81	238.74	3476	238.74	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20240227	396.68	399	395.9	398.79	1834	398.79	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240227	89.75	93	87.05	88.4	219593	88.4	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240227	89.05	91	87	90	10887	90	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240227	11	11	10.4	10.45	250117	10.45	down	down	correct
BAJAJ.NSE	AUTO	20240227	8460	8490	8383.5	8463.5	392445	8463.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240227	239.5	246.8	237.5	240.15	737579	240.15	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240227	1008	1032.25	1000.25	1030.05	90434	1030.05	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240227	1614.3	1623.45	1595	1600.6	931236	1600.6	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240227	36.5	36.65	35.05	35.25	11819290	35.25	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240227	8802.25	9140	8631.15	8703	70693	8703	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20240227	6631	6642	6491.1	6556.25	1150306	6556.25	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20240227	139.3	139.95	135.75	137.3	776490	137.3	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20240227	2217.15	2265	2204.45	2216.55	35517	2216.55	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240227	636	636	615.3	619.95	6169	619.95	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240227	40.1	40.5	38.8	39.2	13317	39.2	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20240227	2294.8	2315.2	2277.25	2289.25	177543	2289.25	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20240227	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240227	257	260	250.95	254.6	469502	254.6	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20240227	115.4	117.1	112.8	113.25	36562	113.25	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240227	376.4	384	376.1	382.9	1909167	382.9	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20240227	104	106	102	102.25	10720	102.25	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240227	2743.8	2744.95	2668.55	2717.45	1656	2717.45	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240227	655.1	665	638.65	661.9	240919	661.9	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240227	203.05	204.35	200.75	201.15	8341347	201.15	down	down	correct
BANG.NSE	Bang Overseas Limited	20240227	59.75	59.75	59.75	59.75	13010	59.75
BANKA.NSE	Banka BioLoo Limited	20240227	118.45	118.45	118.45	118.45	2950	118.45
BANKBARODA.NSE	Bank of Baroda	20240227	269.55	273.1	267.4	270.35	15572873	270.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20240227	474.98	475.25	471.72	474.42	455560	474.42	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240227	136	137.7	134	135.8	10123884	135.8	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240227	158.45	160.95	155.05	156.75	51465	156.75	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240227	608	610	601.85	603.2	74129	603.2	down	up	incorrect
BASF.NSE	BASF India Limited	20240227	3320	3329.5	3282	3318	6196	3318	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240227	50.4	50.95	48.4	49	281071	49	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20240227	1428.6	1446.7	1423	1437.75	266131	1437.75	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20240227	5891	5960	5790	5815.1	6535	5815.1	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20240227	5800	5888.45	5780	5807.8	25917	5807.8	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240227	1754	1762.95	1719.55	1727.55	50257	1727.55	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20240227	18.05	18.15	17.9	18	9670446	18	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20240227	77.1	81.35	77.1	79.05	2581832	79.05	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20240227	1888.5	1984.8	1871.95	1888.05	2620826	1888.05	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20240227	45.85	45.85	42.3	42.3	75303	42.3	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240227	1153.9	1167	1085.1	1094.85	252675	1094.85	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20240227	266	272	263	266.05	7207	266.05	up	up	correct
BEL.NSE	Bharat Electronics Limited	20240227	203.55	209	203.1	205.35	28877205	205.35	up	up	correct
BEML.NSE	BEML Limited	20240227	3078	3420	3050	3372.75	2112507	3372.75	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240227	98.8	98.8	97.6	97.95	246587	97.95	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240227	563.05	568.7	556.25	562.9	1046795	562.9	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240227	613.15	614.2	582.25	586	112462	586	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240227	922.3	925.75	863.35	877.4	590388	877.4	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240227	4.25	4.25	4.25	4.25	0	4.25
BGRENERGY.NSE	BGR Energy Systems Limited	20240227	75.85	76.85	60.95	60.95	14680294	60.95	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20240227	193.95	199.6	188.5	192.2	361257	192.2	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240227	102.15	102.2	98.3	99	95834	99	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240227	11	11.35	10.9	11.3	3224541	11.3	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20240227	1173.9	1195.2	1169.8	1177.95	1178342	1177.95	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240227	133.5	134	128	128.85	244604	128.85	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240227	8920.05	9126.65	8920	9045.4	1323	9045.4	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240227	324.8	329.8	320	321.65	55872	321.65	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240227	1113	1131	1101.3	1127.5	7149094	1127.5	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240227	228.05	228.4	221.75	222.6	22497412	222.6	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240227	238.7	244.65	235	235.65	104341	235.65	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240227	327.4	327.4	320.9	327.4	5821	327.4
BIOCON.NSE	Biocon Limited	20240227	273.4	282	273.3	275.7	8810926	275.7	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240227	68.8	69.5	66.15	66.6	66807	66.6	down	down	correct
BIRET.NSE	RR	20240227	253.59	254	251.51	252.01	78717	252.01	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240227	310.05	314	301	303.4	152758	303.4	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240227	1750	1802	1746	1767.1	431792	1767.1	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240227	116.4	117	113	114.3	75074	114.3	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20240227	2	2	2	2	22836	2
BLBLIMITED.NSE	BLB Limited	20240227	51.55	51.55	51.55	51.55	136970	51.55
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240227	130.7	142.4	130.5	135.95	4215616	135.95	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240227	81.8	83.5	79.9	80.35	2164733	80.35	down	down	correct
BLS.NSE	BLS International Services Limited	20240227	367.75	383.2	367.75	375.2	4836300	375.2	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20240227	3.15	3.15	3.15	3.15	10732	3.15
BLUEDART.NSE	Blue Dart Express Limited	20240227	6200	6235.95	6140	6175.1	7199	6175.1	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20240227	1270.1	1302	1265.1	1292.7	212170	1292.7	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240227	80.4	80.95	79.1	79.45	354702	79.45	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240227	179.5	186.9	177.35	182	2883305	182	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20240227	388.4	392.95	383.05	387.25	171065	387.25	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20240227	540.5	552.5	535.15	543.1	688499	543.1	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20240227	28837.05	29300	28650.15	28865.45	32611	28865.45	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20240227	627.1	632.7	616.3	625.05	7440601	625.05	down	up	incorrect
BPL.NSE	BPL Limited	20240227	104.6	107.85	101	101.6	216291	101.6	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20240227	999	1031	986.15	1023.6	147048	1023.6	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20240227	4879	4939.55	4879	4904.35	434014	4904.35	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20240227	74	74.55	71.8	72.25	136605	72.25	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20240227	122	126.35	121	125	48427	125	up	up	correct
BSE.NSE	BSE Limited	20240227	2290.65	2409.1	2280	2396.1	1204781	2396.1	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240227	232	232.95	229.1	231.1	6786	231.1	down	down	correct
BSL.NSE	BSL Limited	20240227	196.85	196.9	187.2	188	22193	188	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240227	55.89	55.97	55.5	55.78	2476	55.78	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240227	25.95	25.95	24.9	25.27	82851	25.27	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240227	781	800	775.95	798.2	1909443	798.2	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20240227	6.95	7.05	6.8	6.8	245682	6.8	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240227	916.25	919.95	895.1	901.55	2387	901.55	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20240227	63.8	63.8	60.5	60.75	14898	60.75	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20240227	72	74.9	71.25	72.5	37863	72.5	up	up	correct
CALSOFT.NSE	California Software Company Limited	20240227	19.1	19.7	18.55	18.8	17583	18.8	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240227	122.85	124.85	120.3	121.2	477463	121.2	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20240227	3120	3223	3110.1	3138.25	611369	3138.25	up	up	correct
CANBK.NSE	Canara Bank	20240227	579.3	584.3	567.3	571.9	10702657	571.9	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20240227	799.3	803.4	785.25	791.55	297797	791.55	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240227	242.85	243.65	236.85	239.1	68555	239.1	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240227	271	276	266.3	268.65	1768336	268.65	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240227	1473.6	1483.35	1427	1433.5	106884	1433.5	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20240227	136.25	139.9	130.65	132.6	91930	132.6	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240227	1065	1070	1025.6	1037	328127	1037	down	down	correct
CAREERP.NSE	Career Point Limited	20240227	254.1	260.5	250.1	258.3	18260	258.3	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20240227	1186.45	1263.95	1158.75	1182.85	468742	1182.85	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20240227	770.05	784.75	755.55	766.55	427490	766.55	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20240227	199.25	208.25	199.25	205.2	6921855	205.2	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240227	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240227	16.35	16.35	16.35	16.35	11856	16.35
CCL.NSE	CCL Products (India) Limited	20240227	640.15	651.25	636.8	648.2	66012	648.2	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20240227	1912.05	1960	1902.7	1913.95	1479422	1913.95	up	up	correct
CEATLTD.NSE	CEAT Limited	20240227	2880	2922	2841	2877.45	109114	2877.45	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240227	17	17	16.8	17	12421	17
CENTENKA.NSE	Century Enka Limited	20240227	460	469.05	458	460.1	36585	460.1	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20240227	23.55	23.95	22.4	22.8	209408	22.8	down	down	correct
CENTRALBK.NSE	Central Bank of India	20240227	64.9	65.45	62.55	63.25	14385725	63.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20240227	35.65	36.25	34.85	35.2	719148	35.2	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240227	1917.15	2011.05	1872.1	1897.55	54203	1897.55	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240227	737	737	715.55	722.8	68528	722.8	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240227	1491.6	1499	1443	1480.2	171311	1480.2	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240227	7559	7751	7534.2	7619.75	41192	7619.75	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240227	8.9	9.05	8.65	8.65	134134	8.65	down	down	correct
CESC.NSE	CESC Limited	20240227	129.15	131.7	128.2	130.5	2976160	130.5	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240227	992	1009.9	975	977.95	224572	977.95	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240227	428.4	440.95	425.5	439.1	2352699	439.1	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20240227	854	865	838.3	840.15	241613	840.15	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240227	357.15	360.55	353.55	354.7	764114	354.7	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240227	531	531	514.5	522.1	32032	522.1	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240227	262	278	261.95	270.85	270483	270.85	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240227	546.5	589.9	542.25	579.35	217069	579.35	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240227	465	472.35	464.95	470.3	49758	470.3	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240227	944	946.9	902.1	914.65	738712	914.65	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240227	1104.1	1127.05	1085.5	1098.65	1977469	1098.65	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240227	1092	1102.6	1060	1080.05	85714	1080.05	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240227	1082	1089	1073.05	1080.6	59267	1080.6	down	down	correct
CINELINE.NSE	Cineline India Limited	20240227	130.25	132.45	119.25	121.65	202287	121.65	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20240227	20.65	22.6	20.15	21.9	457729	21.9	up	up	correct
CIPLA.NSE	Cipla Limited	20240227	1473.45	1491	1469.7	1490.55	1231196	1490.55	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20240227	1464.4	1475	1452.05	1461.05	73771	1461.05	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240227	90	92.45	89.8	89.95	54721	89.95	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240227	239.85	241.45	233	233.7	92644	233.7	down	down	correct
CMICABLES.NSE	CMI Limited	20240227	7.3	7.3	7.3	7.3	0	7.3
COALINDIA.NSE	Coal India Limited	20240227	442.3	445.3	435.05	441.4	8343526	441.4	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240227	860	865	851.2	854.05	1038904	854.05	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240227	59	59.75	57.85	58.25	5319009	58.25	down	down	correct
COFORGE.NSE	Coforge Limited	20240227	6585	6648.6	6525	6561.55	112860	6561.55	down	down	correct
COLPAL.NSE	Colgate	20240227	2520	2556.95	2511.75	2531.75	165839	2531.75	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240227	7.9	8.1	7.8	7.85	53049	7.85	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20240227	30.8	30.8	29.55	29.85	68425	29.85	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240227	987.05	998.4	965.2	972.05	1540090	972.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240227	109.35	110.2	105.6	108.25	2490519	108.25	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240227	272	274	266.9	268	16889	268	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240227	928	940.35	910	916.45	13275	916.45	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240227	57.85	57.85	55.05	55.25	22082	55.25	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240227	180	184.95	172.3	173.6	63985	173.6	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20240227	1062.55	1063.8	1024.6	1039.5	778424	1039.5	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20240227	6	6.05	5.8	5.85	118854	5.85	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240227	82.45	82.45	80.61	81.28	2106099	81.28	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240227	4350	4385	4252	4264	44229	4264	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240227	756	762.35	749.25	758.55	7439	758.55	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20240227	4.7	4.75	4.7	4.7	6103	4.7
CREDITACC.NSE	CreditAccess Grameen Limited	20240227	1479.9	1499.95	1475.65	1487.05	113030	1487.05	up	up	correct
CREST.NSE	Crest Ventures Limited	20240227	457.4	472.95	454.8	466.1	24254	466.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20240227	4931	4951.75	4875.1	4892.7	23137	4892.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240227	292.75	296.95	289.75	290.8	2971531	290.8	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240227	360	364	358.8	361.2	114934	361.2	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240227	107.7	107.7	100.8	101.75	157084	101.75	down	down	correct
CUB.NSE	City Union Bank Limited	20240227	135.5	136.45	134.5	136	4644216	136	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240227	90.25	90.25	90.25	90.25	15680	90.25
CUMMINSIND.NSE	Cummins India Limited	20240227	2717	2797.9	2716.2	2754.1	439505	2754.1	up	up	correct
CUPID.NSE	Cupid Limited	20240227	2575	2576.6	2564.4	2576.6	47451	2576.6	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240227	32	32	30.5	30.5	40381	30.5	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240227	171	171.95	167	167.75	36889	167.75	down	down	correct
CYIENT.NSE	Cyient Limited	20240227	2083	2093.25	2041.9	2054.5	100427	2054.5	down	down	correct
DABUR.NSE	Dabur India Limited	20240227	527.9	538.2	526	535.6	2954271	535.6	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240227	2102	2114.15	2065.6	2072.65	362622	2072.65	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240227	402.85	402.85	388.3	391.9	53733	391.9	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20240227	58.6	59.45	56.85	57.6	45830	57.6	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240227	12	12.35	12	12.1	664842	12.1	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240227	595.35	622.4	595.35	616.55	178164	616.55	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20240227	296.2	302	290	292.6	28245	292.6	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240227	452.4	460.9	445	446.6	305113	446.6	down	down	correct
DBREALTY.NSE	D B Realty Limited	20240227	276.5	276.8	266.1	275	1758246	275	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240227	45.65	49.35	45.65	49.35	35011	49.35	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240227	238.7	264.7	237.55	254.2	6873309	254.2	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20240227	130.9	132.65	130.7	132.05	725210	132.05	up	up	correct
DCM.NSE	DCM Limited	20240227	85.6	87.6	83.85	84.35	58806	84.35	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20240227	6.7	6.7	6.7	6.7	25217	6.7
DCMNVL.NSE	DCM Nouvelle Limited	20240227	186.9	191.25	180.1	184.05	41197	184.05	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20240227	983.3	1027	968.75	1004.05	218018	1004.05	up	down	incorrect
DCW.NSE	DCW Limited	20240227	60.65	61.05	58.8	59.05	2412928	59.05	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20240227	640	643.95	625.05	630.6	21368	630.6	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240227	510.95	518	510.5	514.95	305971	514.95	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240227	2284	2304.7	2256.05	2263.1	145591	2263.1	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20240227	208.8	227.8	190.35	193.3	957159	193.3	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20240227	261.5	267.3	250.1	253.8	602992	253.8	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20240227	282.9	282.9	264.1	265.45	25147	265.45	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20240227	150.9	151.8	146.15	146.8	4857678	146.8	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240227	97.9	98.9	94.5	95.9	6579	95.9	down	up	incorrect
DEN.NSE	DEN Networks Limited	20240227	58	58.4	57.15	57.6	1369188	57.6	down	up	incorrect
DENORA.NSE	De Nora India Limited	20240227	1661.9	1664.95	1601	1612.2	14517	1612.2	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240227	161.85	161.85	152.7	157.3	16167611	157.3	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20240227	22.5	24.05	22.3	23.75	100658	23.75	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240227	247.8	248.2	243.15	244.05	152628	244.05	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240227	49	49.95	47.5	47.7	1359978	47.7	down	down	correct
DHANI.NSE	Dhani Services Limited	20240227	41.1	41.6	40.2	40.4	1613349	40.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240227	1168.6	1186	1160.05	1174.5	67151	1174.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240227	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240227	1206.55	1250.9	1200	1207.55	4853	1207.55	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240227	1112	1166.45	1112	1150.55	115552	1150.55	up	up	correct
DICIND.NSE	DIC India Limited	20240227	465.75	482.9	465.75	476.2	3714	476.2	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240227	34.1	34.2	32.5	33	206910	33	down	down	correct
DISHTV.NSE	Dish TV India Limited	20240227	22.7	22.75	21.75	21.85	34428659	21.85	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240227	3580	3598	3509.9	3539.8	524599	3539.8	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240227	6740	6887.95	6620	6761.25	863651	6761.25	up	up	correct
DLF.NSE	DLF Limited	20240227	905	918.2	902.9	916.4	3614155	916.4	up	up	correct
DLINKINDIA.NSE	D	20240227	306.65	311.95	303.35	303.95	145866	303.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240227	3859	3885	3818.05	3852.2	256237	3852.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240227	5.4	5.5	5.4	5.4	10139	5.4
DODLA.NSE	Dodla Dairy Limited	20240227	1002.2	1011.95	994.5	998.05	28351	998.05	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20240227	494	525	493	514	759700	514	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240227	101.45	103.5	100	100.6	97596	100.6	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240227	798.95	800	771.55	790.8	9918	790.8	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20240227	21.6	21.75	20.65	20.65	2496855	20.65	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240227	503.95	519.95	498.9	505.95	164950	505.95	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240227	22.75	22.75	22.75	22.75	485060	22.75
DREDGECORP.NSE	Dredging Corporation of India Limited	20240227	769.5	769.5	725.65	732.3	32554	732.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240227	6416	6459.6	6385.25	6449.6	193295	6449.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240227	882.8	930.95	879.8	899.8	63951	899.8	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240227	222.95	224.85	220.1	221.3	4885	221.3	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240227	9.95	9.95	9.95	9.95	496350	9.95
DVL.NSE	Dhunseri Ventures Limited	20240227	401	403.55	381	385.6	26350	385.6	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240227	80.2	80.5	78.8	79.05	785846	79.05	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240227	7418.75	7589	7355.1	7552.2	17113	7552.2	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20240227	306	308.95	299	300.25	30783	300.25	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240227	48.45	51.85	48.25	48.9	104840591	48.9	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240227	2.25	2.4	2.25	2.35	55353	2.35	up	up	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20240227	1187.8	1188.1	1187	1188.01	2257	1188.01	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240227	1383.85	1383.85	1342.1	1344.96	9238	1344.96	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240227	1200.01	1203	1198.99	1202.9	22103	1202.9	up	up	correct
ECLERX.NSE	eClerx Services Limited	20240227	2442.2	2507.95	2430	2486.85	31021	2486.85	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240227	77.15	78.7	76.5	77.25	4487275	77.25	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240227	3.9	3.9	3.9	3.9	6414	3.9
EICHERMOT.NSE	Eicher Motors Limited	20240227	3950	4012.55	3940	4002.75	579400	4002.75	up	up	correct
EIDPARRY.NSE	E.I.D.	20240227	630	634.75	625	631.4	377988	631.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240227	759.95	759.95	730.1	733.45	13093	733.45	down	down	correct
EIHOTEL.NSE	EIH Limited	20240227	402	407.5	395	398.35	451726	398.35	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240227	1336	1375	1300.05	1335.25	7556	1335.25	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20240227	156	168.75	155.6	165.45	2753799	165.45	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20240227	1000	1006.9	933	951	329265	951	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20240227	173	174.95	167.1	169.1	1562308	169.1	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20240227	497.75	497.75	497.75	497.75	12826	497.75
ELGIEQUIP.NSE	Elgi Equipments Limited	20240227	622.95	635.2	617.05	631.95	173157	631.95	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240227	65.4	66.45	62	62.6	177995	62.6	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20240227	469.8	471.9	466	469.2	853538	469.2	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20240227	134.2	135.85	131.2	132.2	22254	132.2	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20240227	108	109.45	102	103.7	44816	103.7	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20240227	121.15	123.4	121.15	121.15	9926	121.15
EMMBI.NSE	Emmbi Industries Limited	20240227	110	113.5	107.05	108.15	67467	108.15	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240227	1866.8	1878.6	1822.15	1855.75	216952	1855.75	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240227	22.05	22.5	22.05	22.05	24069	22.05
ENGINERSIN.NSE	Engineers India Limited	20240227	216	218.85	211.9	213.55	4577588	213.55	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240227	346.2	358.8	330.75	332.65	227483	332.65	down	down	correct
EPL.NSE	EPL Limited	20240227	190.25	193.15	190	192	373984	192	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240227	101.65	103.5	100.5	102	2705683	102	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20240227	885	886.55	866	872.55	103414	872.55	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20240227	24.85	25.6	24.2	24.6	643312	24.6	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20240227	5063.4	5150	5063.4	5081.35	2775	5081.35	up	up	correct
ESCORTS.NSE	Escorts Limited	20240227	2890.85	2925	2846.25	2855.55	88135	2855.55	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20240227	29.1	30	28.85	28.95	257419	28.95	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20240227	97	110.9	96.6	105.65	3067449	105.65	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20240227	342.9	350	339.95	345.7	243679	345.7	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20240227	1228	1228	1188.05	1205	8147	1205	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20240227	0.5	0.5	0.5	0.5	3594443	0.5
EXCELINDUS.NSE	Excel Industries Limited	20240227	847.5	853.15	838.1	844.3	7630	844.3	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20240227	328.9	329.85	325	326.15	769796	326.15	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20240227	1359	1380	1351	1356.85	21088	1356.85	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20240227	113.9	114.5	112.5	113.1	149185	113.1	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240227	780.1	786.45	767	772.25	271659	772.25	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240227	1499.95	1499.95	1453	1461.75	26338	1461.75	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20240227	432.9	436.55	421.15	423.5	323188	423.5	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240227	0.95	0.95	0.9	0.95	1346024	0.95
FCSSOFT.NSE	FCS Software Solutions Limited	20240227	4.95	5.1	4.9	5.1	5994040	5.1	up	up	correct
FDC.NSE	FDC Limited	20240227	482.45	485	452.5	456.25	577064	456.25	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240227	152.7	154.75	151.05	154.2	15504425	154.2	up	up	correct
FEL.NSE	Future Enterprises Limited	20240227	0.7	0.7	0.7	0.7	0	0.7
FELDVR.NSE	Future Enterprises Limited	20240227	6.05	6.05	5.7	6	13099	6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240227	1249.4	1277.45	1234.93	1246.53	316456	1246.53	down	down	correct
FILATEX.NSE	Filatex India Limited	20240227	70.4	72.5	69.05	69.6	4240853	69.6	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20240227	968.1	974.4	943.55	953.4	196451	953.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240227	4329.95	4329.95	4281	4293.3	13762	4293.3	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240227	217.8	224.8	215.75	219.6	1431381	219.6	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240227	42.95	42.95	40.7	41	9871	41	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240227	2.75	2.8	2.65	2.75	170705	2.75
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240227	3710	3751	3662	3683.85	94634	3683.85	down	down	correct
FMGOETZE.NSE	Federal	20240227	366	367.35	357.2	359.05	91767	359.05	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240227	7.55	7.55	7.05	7.15	99259	7.15	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20240227	430.5	437.55	424.95	429.05	1410739	429.05	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240227	3781.85	3781.85	3625.6	3639.1	6140	3639.1	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240227	2.6	2.6	2.6	2.6	0	2.6
FSC.NSE	Future Supply Chain Solutions Limited	20240227	8.95	8.95	8.5	8.65	35615	8.65	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20240227	205.5	209.4	204.2	206.95	1776909	206.95	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20240227	352.95	357.55	345.55	348.2	212779	348.2	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240227	415	417.9	405.75	409.2	505912	409.2	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240227	182	183.25	178.85	180.5	9486385	180.5	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240227	2450.95	2467	2435.9	2442.3	9588	2442.3	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240227	222.95	223	208.6	215.35	57091	215.35	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240227	810	820.45	801.05	806.2	11246	806.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240227	1098.85	1102.35	1070	1083.1	42449	1083.1	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240227	193.8	197.5	188.35	190.45	356699	190.45	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240227	860	917.4	847	883.5	865436	883.5	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240227	12.9	12.9	12.9	12.9	34461	12.9
GANGESSECU.NSE	Ganges Securities Limited	20240227	125.65	127	124.1	124.7	24307	124.7	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240227	1.2	1.2	1.2	1.2	0	1.2
GARFIBRES.NSE	Garware Technical Fibres Limited	20240227	3527.8	3555	3502.35	3516.85	7790	3516.85	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240227	1.35	1.35	1.35	1.35	0	1.35
GAYAPROJ.NSE	Gayatri Projects Limited	20240227	8.5	8.7	8.2	8.7	321661	8.7	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20240227	280.5	292.9	276.75	277.7	10047	277.7	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240227	105.3	108.5	104	104.85	78462	104.85	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240227	51.85	51.85	48.8	49.05	75284	49.05	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20240227	554.5	561	523.25	525.9	672899	525.9	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240227	23.15	23.35	22.5	22.75	815636	22.75	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240227	242.85	248.65	242.75	245.4	603355	245.4	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240227	77.45	78.4	76.5	77.5	372058	77.5	up	up	correct
GEPIL.NSE	GE Power India Limited	20240227	317.85	323.95	301.9	305.15	747608	305.15	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240227	961.95	967.7	945	951.35	176944	951.35	down	down	correct
GET&D.NSE	GE T&D India Limited	20240227	899.5	911.95	860	870.75	86753	870.75	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240227	86.15	87	84.8	85.6	97950	85.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240227	8.25	8.25	8.25	8.25	0	8.25
GHCL.NSE	GHCL Limited	20240227	510	513.45	504.1	512.4	151138	512.4	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240227	240	241.75	234.3	236.95	229930	236.95	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240227	404	424.4	403.4	407.5	4023111	407.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240227	100	103.5	98	98.4	27490	98.4	down	down	correct
GILLETTE.NSE	Gillette India Limited	20240227	6490.4	6490.4	6381.5	6417.65	10157	6417.65	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240227	38.6	39	36.85	37.35	99640	37.35	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240227	196.4	198.85	192.95	193.9	333182	193.9	down	down	correct
GKWLIMITED.NSE	GKW Limited	20240227	1663.75	1663.75	1610.7	1623.55	296	1623.55	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240227	1844.9	1862.65	1798	1821.95	269905	1821.95	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240227	2152.3	2199.15	2152.3	2167.6	122017	2167.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240227	926.5	937.5	918.1	927.65	804309	927.65	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240227	10.3	10.3	10.25	10.3	6848	10.3
GLOBAL.NSE	Global Education Limited	20240227	262.5	271.75	260.65	270.2	88006	270.2	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240227	126.5	126.5	123.05	124.25	5383	124.25	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20240227	4.35	4.4	4.3	4.4	807563	4.4	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20240227	794.15	798.7	788	792.5	70872	792.5	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20240227	900	900	882.05	888.3	104761	888.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20240227	635.35	639.55	626.4	629.75	20599	629.75	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240227	404	413	399.05	402	1528795	402	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240227	1349.9	1349.9	1338	1343.7	120926	1343.7	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20240227	87.9	88.4	85.4	85.75	75427795	85.75	down	up	incorrect
GNA.NSE	G N A Axles Limited	20240227	433.05	439	429.85	432.05	65830	432.05	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240227	678.9	686.6	663.85	666.25	798640	666.25	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20240227	856.2	879.4	856.2	862.5	37899	862.5	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20240227	514	515.5	496	505.2	100297	505.2	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240227	2800	2835	2786.6	2808.65	29908	2808.65	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20240227	0.85	0.85	0.8	0.85	15906713	0.85
GODREJAGRO.NSE	Godrej Agrovet Limited	20240227	516	522	514.05	517.75	284322	517.75	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20240227	1254.95	1270	1241.5	1266.05	871412	1266.05	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20240227	810.3	819.9	798	815.4	127300	815.4	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20240227	2472.85	2513.85	2460.75	2493.05	777249	2493.05	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240227	0.75	0.75	0.75	0.75	0	0.75
GOKEX.NSE	Gokaldas Exports Limited	20240227	836.6	854.95	823.4	841.75	288063	841.75	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240227	45	46.9	44.55	45.3	82908	45.3	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240227	114.3	116.1	112.35	112.7	111176	112.7	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240227	54.3	54.3	51.6	52.79	3939347	52.79	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240227	57.1	57.65	56.05	56.15	3249	56.15	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20240227	192	196.25	191.1	193.15	1012537	193.15	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240227	53.05	53.05	52.8	53	51543	53	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240227	152.5	155.1	147.25	153.9	29595	153.9	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20240227	994	997.95	955.15	965.5	76784	965.5	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240227	776.05	779.85	731.1	735.7	453854	735.7	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240227	204	212.5	200.9	209.8	7258329	209.8	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240227	189.5	190	181.25	185.15	26689	185.15	down	down	correct
GRANULES.NSE	Granules India Limited	20240227	469	475	464.85	468.1	1241617	468.1	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240227	601.9	614.6	593	599.45	1599956	599.45	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20240227	2190.2	2214	2190.2	2204.8	674507	2204.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240227	985.9	1014.3	950	962	140498	962	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240227	161.9	164.2	158.6	159.55	1503110	159.55	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20240227	544	547.75	531.25	533.05	101223	533.05	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240227	400	400.95	385	390.5	397115	390.5	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240227	279.6	279.8	270.3	274.7	1151438	274.7	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240227	23.45	23.8	22.5	22.85	5623768	22.85	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240227	2173	2196	2154	2174.5	64108	2174.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240227	1244.45	1300	1238	1274.55	393665	1274.55	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240227	965.5	978.6	965	966	431	966	up	up	correct
GRPLTD.NSE	GRP Limited	20240227	6559.95	6945	6161.1	6402.3	5091	6402.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240227	812.6	824	796.6	800.85	251978	800.85	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240227	223.7	227.35	221.7	222.75	3575833	222.75	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20240227	368	368	361.05	363.8	578910	363.8	down	down	correct
GSS.NSE	GSS Infotech Limited	20240227	151	154.45	148.2	149.85	29197	149.85	down	down	correct
GTL.NSE	GTL Limited	20240227	12.8	12.8	12.8	12.8	60541	12.8
GTLINFRA.NSE	GTL Infrastructure Limited	20240227	2.4	2.4	2.3	2.3	102736623	2.3	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20240227	201	204.15	196.05	197.05	72146	197.05	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240227	320.9	320.9	313.7	315.45	43983	315.45	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240227	812.8	827.95	808	814.65	92065	814.65	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240227	288	293.5	280	280.8	8835	280.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240227	567.1	572.85	557	558.3	590652	558.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240227	46.5	46.85	44.75	46	6588	46	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240227	1075	1075	1040	1050.65	215939	1050.65	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20240227	73.5	74.8	70.75	71.15	174757	71.15	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240227	205.45	206.7	200.45	202.05	102460	202.05	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240227	3044.95	3125.75	3033.25	3095.5	2050688	3095.5	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240227	836	888.9	828	872.65	2803915	872.65	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240227	200.2	202.05	186.8	188.95	81314	188.95	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240227	23.7	23.75	23.1	23.25	5369554	23.25	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240227	1106	1145.65	1095	1127.4	20575	1127.4	up	up	correct
HAVELLS.NSE	Havells India Limited	20240227	1438.6	1482	1433	1469.15	2867826	1469.15	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240227	2.6	2.7	2.5	2.6	89961	2.6
HBLPOWER.NSE	HBL Power Systems Limited	20240227	506	517	506	513.6	704788	513.6	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20240227	95.65	95.65	93.8	95.65	7759	95.65
HCC.NSE	Hindustan Construction Company Limited	20240227	43.5	43.5	41	41.45	16856655	41.45	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240227	383.7	390	380.75	385.5	193272	385.5	up	up	correct
HCL.NSE	INSYS	20240227	17.05	17.5	16.4	17	241060	17	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240227	1649	1673.4	1648	1658.8	2049420	1658.8	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240227	3911	4066.5	3861.1	3903.85	1439510	3903.85	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20240227	1413.55	1426.7	1413.05	1420.15	16043575	1420.15	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240227	576.05	592	572.85	581.6	6321068	581.6	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240227	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240227	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240227	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240227	5.3	5.3	5.3	5.3	0	5.3
HEG.NSE	HEG Limited	20240227	1684.9	1699.95	1665.15	1677.35	147977	1677.35	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240227	210.25	211.8	205.9	206.95	213730	206.95	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240227	215.6	217.75	212.75	215.05	803898	215.05	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20240227	364.9	366.15	360.25	364.4	44649	364.4	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20240227	438	445.3	433	439.85	47956	439.85	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240227	333.35	348	329.25	346.3	2170569	346.3	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240227	4501.8	4519	4408	4430.05	830187	4430.05	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240227	1409.9	1411	1400	1408.65	4402	1408.65	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240227	159.95	160	153.5	156	10991	156	down	down	correct
HFCL.NSE	HFCL Limited	20240227	115.95	117.8	111.6	112.75	36197163	112.75	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240227	903.45	911.5	895	899.3	66914	899.3	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240227	908	919	905	913.65	23806	913.65	up	up	correct
HIKAL.NSE	Hikal Limited	20240227	282	283.6	280	280.05	141679	280.05	down	down	correct
HIL.NSE	HIL Limited	20240227	2802.25	2817	2800	2808.3	4683	2808.3	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20240227	148.7	150	142.5	146.75	513742	146.75	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240227	158	159	152.5	153.65	483040	153.65	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20240227	505.5	512.2	504.7	509.65	6741206	509.65	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240227	432	439.95	425	428.3	7750	428.3	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240227	55.6	56.7	55.6	55.6	86684	55.6
HINDCOPPER.NSE	Hindustan Copper Limited	20240227	261.85	264.4	251.6	253	9683917	253	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240227	20	20.3	19.5	19.65	496780	19.65	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240227	21.1	21.1	21.1	21.1	0	21.1
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240227	198.75	205.3	198	201.8	1836349	201.8	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240227	541.8	547.5	522.55	529.85	8476974	529.85	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240227	2404.05	2408.95	2389.15	2405.3	1120424	2405.3	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240227	310	310.5	308.3	309.65	262548	309.65	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20240227	604.3	618.25	592.35	618.25	164004	618.25	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240227	208	208	199.05	204.15	11656	204.15	down	down	correct
HITECH.NSE	Hi	20240227	159.15	160.35	153.25	154.25	542271	154.25	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240227	236	242.4	231	231.35	8469	231.35	down	down	correct
HITECHGEAR.NSE	The Hi	20240227	502.85	510.7	491.6	493.95	35771	493.95	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240227	510	510	500.55	503.05	37666	503.05	down	down	correct
HLVLTD.NSE	HLV Limited	20240227	36.5	36.55	33.9	34.2	1595960	34.2	down	down	correct
HMT.NSE	HMT Limited	20240227	59.05	59.9	56	56.95	41975	56.95	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240227	117.95	119.75	112.75	113.75	207429	113.75	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240227	518	529.6	504	514.6	77401	514.6	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240227	250.49	253.33	248.4	252.72	180648	252.72	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240227	925.2	930	896.9	901.6	118601	901.6	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20240227	38118.45	38500	37800	38367.1	2767	38367.1	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240227	2510	2523.3	2457.45	2477.25	20421	2477.25	down	down	correct
HOVS.NSE	HOV Services Limited	20240227	68.5	68.5	65	66.35	7906	66.35	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240227	354	358.75	341.25	342.8	322596	342.8	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240227	368.8	369.9	360.7	366	311326	366	down	down	correct
HTMEDIA.NSE	HT Media Limited	20240227	32.85	33.25	31.5	31.85	956735	31.85	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20240227	161.15	169.65	156.1	157.05	931708	157.05	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240227	204.5	209.25	197	199	16020371	199	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20240227	353	359.5	350	352.1	152438	352.1	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20240227	124.95	125	119.7	120.25	11484846	120.25	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240227	202.35	202.35	192.5	193.75	15496919	193.75	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20240227	50.5	50.5	50.5	50.5	8	50.5
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240227	491.8	526.15	490.35	505.45	168180	505.45	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240227	32.15	32.15	32.15	32.15	0	32.15
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240227	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240227	102.51	102.51	99.2	101.26	1137489	101.26	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20240227	1050.75	1066.2	1046.5	1061.5	10580973	1061.5	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240227	247.24	247.24	247.24	247.24	0	247.24
ICICIFMCG.NSE	ICICIPRAMC	20240227	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240227	1665.1	1734	1657.25	1726.75	3828778	1726.75	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240227	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240227	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240227	181.61	181.61	181.61	181.61	0	181.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240227	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240227	237.62	237.62	237.62	237.62	0	237.62
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240227	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240227	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240227	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240227	524	539.7	516.9	518.85	2929679	518.85	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240227	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240227	351.95	354.3	340.05	341.6	1677048	341.6	down	down	correct
ICRA.NSE	ICRA Limited	20240227	6104.8	6140	5976.1	6033.55	1263	6033.55	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240227	90	90.45	87.95	88.5	7840986	88.5	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20240227	17.05	17.15	15.65	15.85	737336815	15.85	down	down	correct
IDFC.NSE	IDFC Limited	20240227	119.7	120.1	118.4	118.7	7280321	118.7	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240227	84	84.5	83	83.3	24228307	83.3	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240227	238.86	244.7	237.07	239.07	454	239.07	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20240227	148.1	149.7	144.7	145.2	9776911	145.2	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240227	468.25	474.9	462.1	467.9	8093	467.9	down	down	correct
IFBIND.NSE	IFB Industries Limited	20240227	1457	1495	1400	1466.7	121121	1466.7	up	up	correct
IFCI.NSE	IFCI Limited	20240227	49.25	49.3	46.2	46.2	12797642	46.2	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240227	570.4	581.9	560	563.6	11264	563.6	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240227	496.85	498.8	477.3	484.9	59255	484.9	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240227	430.65	432.9	420.2	422.1	1075337	422.1	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240227	472.6	480.25	465	466.95	30920	466.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240227	614	619.7	600.1	607.9	752295	607.9	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240227	157.5	164	157.5	158.9	641057	158.9	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20240227	228	235	227.55	227.55	13019	227.55	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240227	46.75	47.95	46.75	46.75	32716	46.75
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240227	5.85	5.85	5.6	5.85	154914	5.85
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240227	85.9	87.65	82.7	83.2	3365387	83.2	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240227	650	655	630.9	635.2	120692	635.2	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240227	1065.55	1065.55	1005	1015.5	8186	1015.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240227	5	5	5	5	22032	5
INCREDIBLE.NSE	Incredible Industries Limited	20240227	49.9	50	46.4	46.4	15177	46.4	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240227	51.55	51.75	49.45	49.7	149117	49.7	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240227	579	594.25	575.25	589.25	2853137	589.25	up	up	correct
INDIACEM.NSE	The India Cements Limited	20240227	238	240.75	233.75	234.35	1572427	234.35	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240227	877	880	860.05	865.05	42739	865.05	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240227	2680.8	2714.45	2669.05	2711.25	142725	2711.25	up	up	correct
INDIANB.NSE	Indian Bank	20240227	525	539.55	522	536.75	2107003	536.75	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240227	273.9	273.9	266	267.45	6569	267.45	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240227	317	323.1	310.8	312.25	220107	312.25	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240227	3190	3198.75	3153.05	3183	460969	3183	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240227	1427.05	1433.55	1412.05	1423.4	40636	1423.4	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20240227	747.5	757.35	731	744	61117	744	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20240227	369.45	370.5	358.1	361.3	71833	361.3	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240227	53.05	53.65	52.1	52.4	195028	52.4	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240227	217	220.6	210.2	220.6	340791	220.6	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20240227	1096	1114.4	1051.2	1057.85	16234	1057.85	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20240227	347	362.8	338.3	341.85	15662	341.85	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20240227	23.65	23.65	23.65	23.65	55131	23.65
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240227	192	194.95	186.5	188.6	84444	188.6	down	up	incorrect
INDSWFTLAB.NSE	Ind	20240227	112.25	112.75	109.15	110.75	138326	110.75	down	up	incorrect
INDSWFTLTD.NSE	Ind	20240227	18.4	18.4	17.2	17.55	38288	17.55	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240227	71.25	71.25	69.6	69.95	91115	69.95	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20240227	1466.5	1497.35	1458.5	1493.05	2843312	1493.05	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20240227	247	250.4	239.1	240.25	19963258	240.25	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240227	37.25	37.45	35.75	36.1	26806349	36.1	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240227	410.25	417.25	408.3	410.5	22483	410.5	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240227	6.8	6.8	6.25	6.65	13839	6.65	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20240227	848.62	852.61	844.38	850.37	6583	850.37	up	up	correct
INFY.NSE	Infosys Limited	20240227	1661	1671.1	1652.8	1663.6	5159088	1663.6	up	up	correct
INGERRAND.NSE	Ingersoll	20240227	3467	3503.9	3380	3414.9	9075	3414.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20240227	633.9	648	621.1	627.85	995773	627.85	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20240227	540	555.95	537.9	549.85	34221	549.85	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240227	105.5	105.5	105.5	105.5	0	105.5
INTELLECT.NSE	Intellect Design Arena Limited	20240227	981.95	1081.2	980.65	1058.7	5241913	1058.7	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20240227	136.5	136.5	133	134.55	35126	134.55	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20240227	2.85	2.9	2.8	2.8	1298240	2.8	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20240227	66.25	66.7	63.8	64.5	13566526	64.5	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20240227	177.5	178.35	172.1	173.25	27603342	173.25	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240227	411.6	419.05	408.55	411	143408	411	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20240227	1215	1224.7	1190.6	1194.85	212369	1194.85	down	up	incorrect
IPL.NSE	India Pesticides Limited	20240227	377.8	387.2	375.25	377.6	817717	377.6	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20240227	67.3	68.15	65.7	66.15	16748936	66.15	down	down	correct
IRCON.NSE	Ircon International Limited	20240227	233	238.65	230.55	231.55	16544325	231.55	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240227	968.9	974	948.15	952.75	2829201	952.75	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240227	152.9	156.65	151	151.6	43995103	151.6	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240227	81.3	81.3	78.5	78.7	74465	78.7	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240227	834.55	850.65	811.35	821.35	187595	821.35	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20240227	169.65	172.2	163.05	164.1	96545	164.1	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240227	844	867.2	844	855.05	50064	855.05	up	up	correct
ISMTLTD.NSE	ISMT Limited	20240227	92.25	94.6	90.5	91.15	634092	91.15	down	down	correct
ITC.NSE	ITC Limited	20240227	410	412.75	408.55	411.15	7783743	411.15	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240227	786.9	807.7	776	778.3	136194	778.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240227	345.7	352.5	339.6	343.15	895508	343.15	down	down	correct
ITI.NSE	ITI Limited	20240227	318.5	324.8	312.8	315.1	1767172	315.1	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240227	10.4	10.5	10.15	10.25	196203	10.25	down	down	correct
IVP.NSE	IVP Limited	20240227	198.95	198.95	188	190.6	9541	190.6	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240227	5512.5	5520	5502	5505.05	79	5505.05	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240227	2468.3	2470	2455.02	2466.3	25	2466.3	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20240227	7025	7314	7011	7151.15	6492	7151.15	up	up	correct
IZMO.NSE	IZMO Limited	20240227	279	291.8	264.95	284.55	55489	284.55	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240227	141.2	142.6	140.1	141.65	2372274	141.65	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240227	128	128	121.05	121.85	1117067	121.85	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240227	304.3	313.35	304.3	306.9	21296	306.9	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240227	1293	1293	1201.1	1273.5	190198	1273.5	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240227	332.8	334.8	322.35	324.7	248008	324.7	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20240227	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20240227	65	65.5	64	64.15	15475	64.15	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240227	116.45	125.35	116.25	124.15	24103566	124.15	up	up	correct
JASH.NSE	Jash Engineering Limited	20240227	1811.1	1830	1762.2	1776.2	19323	1776.2	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240227	235	239.95	232.2	233	23323	233	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240227	139.8	142.4	129	129.9	1014032	129.9	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240227	57.55	58.55	56.1	56.7	362133	56.7	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240227	127	129.7	123.35	123.95	240399	123.95	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240227	1650	1676.95	1635	1643.8	57405	1643.8	down	down	correct
JBMA.NSE	JBM Auto Limited	20240227	2195	2318.8	2187.05	2250.7	291731	2250.7	up	up	correct
JCHAC.NSE	Johnson Controls	20240227	1158	1158	1133.9	1136.55	14105	1136.55	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240227	49.3	50	48.3	49.85	58977	49.85	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240227	24.4	24.9	23.75	23.75	606126	23.75	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20240227	688	688	661	664.35	11553	664.35	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240227	579.6	584.8	576	577.75	23095	577.75	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240227	513.65	517	500	502.5	659688	502.5	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240227	774.4	785	768.8	776.1	1359840	776.1	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20240227	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240227	670	684.45	664.95	678.45	19332	678.45	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240227	363.65	396.95	360.85	363.75	3316558	363.75	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240227	33.15	34.55	32.75	32.8	74590	32.8	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240227	57.05	58.9	56.9	57.15	2716198	57.15	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20240227	540	540	512.6	531.35	46740	531.35	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20240227	4439	4550	4413.65	4503	273435	4503	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20240227	693.55	707.4	693	699.75	214105	699.75	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240227	931	953.6	928	943.9	163449	943.9	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20240227	370.05	373.2	365.5	366.4	712696	366.4	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20240227	514.35	531.95	512	516.1	952629	516.1	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240227	129.25	132.8	125.5	126.55	105911	126.55	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20240227	101.75	104.4	100.6	101.5	2727427	101.5	down	down	correct
JOCIL.NSE	Jocil Limited	20240227	201.9	201.9	194.05	195.4	17952	195.4	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240227	22.05	22.05	22.05	22.05	3769461	22.05
JPINFRATEC.NSE	Jaypee Infratech Limited	20240227	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240227	751.1	765	731	735.7	18049	735.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240227	18.1	18.9	18.1	18.25	42360496	18.25	up	up	correct
JSL.NSE	Jindal Stainless Limited	20240227	669.9	673.95	657.85	663.2	1478526	663.2	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20240227	525.45	532.5	500.85	521.85	5937986	521.85	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20240227	6670	6740.2	6500	6540.15	3220	6540.15	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240227	808.95	820.55	805.7	818.95	1331211	818.95	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20240227	149.25	159	147.5	151.7	477424	151.7	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240227	490	492.35	480.4	483.25	2013697	483.25	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20240227	1363.15	1363.15	1300	1363.15	276949	1363.15
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240227	487.4	498	472.1	481.25	283203	481.25	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240227	577	578.7	565.1	568.15	117356	568.15	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20240227	631.9	634.49	626.35	629.29	107313	629.29	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20240227	928	928.95	914.05	918.15	172030	918.15	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20240227	477	482	463.5	467.05	504334	467.05	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20240227	27	27.6	25.65	27.05	2853308	27.05	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240227	372.15	380	364.2	366.75	28118	366.75	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240227	1264.95	1275	1256	1272.45	95529	1272.45	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240227	227.1	229.75	222	223.8	9253	223.8	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240227	411.1	426.25	411.1	417.45	1704	417.45	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240227	376.25	383.1	366.25	370.5	918920	370.5	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240227	308.2	310.45	298.6	303.25	53472	303.25	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240227	597.9	600.95	586	596.5	122272	596.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240227	4.95	5.05	4.6	4.85	3621798	4.85	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240227	133.85	133.9	128.5	129.1	45418	129.1	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240227	108.85	110.5	106	106.8	10764	106.8	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240227	299	301	294.5	295.95	334526	295.95	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240227	261.05	266.5	250.85	256.5	3776	256.5	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20240227	80.95	82.6	80.95	80.95	1260	80.95
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240227	178.6	186.5	177.55	185.2	5525982	185.2	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240227	836	848.75	809	809.75	314	809.75	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240227	13.65	13.65	13.35	13.65	18558	13.65
KAYA.NSE	Kaya Limited	20240227	348.3	351.95	343	346.4	14326	346.4	down	down	correct
KCP.NSE	The KCP Limited	20240227	204.9	207.4	198.3	199	395410	199	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240227	40.55	41.15	38.65	39.05	469380	39.05	down	down	correct
KDDL.NSE	KDDL Limited	20240227	2687.6	2718	2592.05	2618.6	10440	2618.6	down	down	correct
KEC.NSE	KEC International Limited	20240227	673.6	700.65	672.15	697.6	1534063	697.6	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20240227	120	128.35	120	122.6	784176	122.6	up	up	correct
KEI.NSE	KEI Industries Limited	20240227	3180	3290	3165.1	3262.1	197113	3262.1	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240227	110.45	121.8	110	118.45	17038467	118.45	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240227	685	685	660	667.95	53630	667.95	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240227	167.3	170.2	166.3	167.75	2480217	167.75	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240227	170.4	175.2	170	171.8	9489	171.8	up	up	correct
KHADIM.NSE	Khadim India Limited	20240227	366.8	379.95	362.55	368.7	30798	368.7	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240227	81.2	81.85	78.1	78.6	380782	78.6	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240227	86	86	80	81.5	67207	81.5	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240227	33.6	34.6	33.15	33.75	53211	33.75	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20240227	4253.8	4320	4092.5	4147.45	6712	4147.45	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240227	425.95	429.95	408.2	419.9	13717	419.9	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240227	2225.55	2275	2225.55	2262.95	15955	2262.95	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240227	1995.3	2014.7	1975	1992.15	4817	1992.15	down	down	correct
KIOCL.NSE	KIOCL Limited	20240227	499	514.75	477.6	482.6	439119	482.6	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240227	419.15	424.75	397	400.35	395166	400.35	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240227	929.45	938.3	922.1	926.95	19251	926.95	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240227	936	950.55	908.4	915	120665	915	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240227	4251	4429.95	4205.6	4373.15	13099	4373.15	up	up	correct
KITEX.NSE	Kitex Garments Limited	20240227	275	275.8	248.7	250.1	869704	250.1	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240227	752	760.55	739	755.85	34673	755.85	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240227	35.35	35.35	33.85	34.15	716574	34.15	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20240227	267.2	282	265.95	280.9	3160534	280.9	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240227	134.05	134.05	129.5	129.85	53181	129.85	down	down	correct
KOLTEPATIL.NSE	Kolte	20240227	493.05	497.6	488	488.45	159721	488.45	down	down	correct
KOPRAN.NSE	Kopran Limited	20240227	257.95	262.35	250	251.85	365928	251.85	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240227	1713	1714.95	1697	1706.75	4431652	1706.75	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240227	474.4	475.9	472	474.59	32763	474.59	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240227	52.83	53	52.8	52.93	102603	52.93	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240227	40.47	40.47	39.71	39.91	33235	39.91	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240227	238.41	239.27	238	238.92	7292	238.92	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240227	139.75	140.98	139.52	140.09	12851	140.09	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240227	700.93	708.79	688	694.19	113970	694.19	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240227	62	62.95	60	60.3	288567	60.3	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240227	130.05	138.5	130.05	132.85	200045	132.85	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240227	149	149	142.5	143.3	8790	143.3	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240227	1594	1606.4	1570	1579.95	372335	1579.95	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240227	784.9	791.4	758.55	765.45	829578	765.45	down	down	correct
KRBL.NSE	KRBL Limited	20240227	337.9	339.55	329.75	331.45	423150	331.45	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240227	72.1	75.85	72	72.2	9975	72.2	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240227	7.2	7.2	7.2	7.2	70036	7.2
KRISHANA.NSE	Krishana Phoschem Limited	20240227	253	254.15	250	251.1	70094	251.1	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240227	679.7	679.7	665	671.85	50706	671.85	down	down	correct
KSB.NSE	KSB Limited	20240227	3988	4010	3945	3986.15	41347	3986.15	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20240227	662.4	667.6	656.05	659.75	59911	659.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240227	865	878.5	857.05	871.7	169417	871.7	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240227	238	241.95	236.6	240.4	1181594	240.4	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20240227	171.1	184	171.1	183	1116062	183	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240227	171.5	172	168.2	169.05	2333404	169.05	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240227	5.35	5.35	5.35	5.35	0	5.35
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240227	2410.1	2437.95	2364	2370.1	137895	2370.1	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240227	181.7	182.25	173.55	176	18097	176	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240227	350.35	351.9	347.55	348.1	63209	348.1	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20240227	31.35	31.95	30.25	30.45	68032	30.45	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240227	397.5	403.4	395.2	399.95	2110457	399.95	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240227	14799.95	14851.35	14659.8	14721.05	1368	14721.05	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20240227	2.75	2.75	2.65	2.7	96268	2.7	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240227	142.3	144.25	141	141.7	3670433	141.7	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240227	205.05	214	205.05	212.85	2955	212.85	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240227	1185.45	1189.6	1153.05	1159.3	15465	1159.3	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20240227	12.05	12.15	11.55	11.6	384627	11.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240227	22.85	22.9	21.9	22.1	222708	22.1	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240227	304	314	301.6	303.55	25940	303.55	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240227	661.9	666.1	645	649.55	2940335	649.55	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240227	25.29	25.29	24.9	24.9	8813	24.9	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240227	241	241.47	240.52	241.15	252	241.15	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240227	792	814.45	792	802.96	531	802.96	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240227	240.01	250	235.04	241.13	1350	241.13	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240227	273.5	274.6	268.55	269.8	75233	269.8	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240227	730	735.25	704.6	711.55	173718	711.55	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20240227	5530	5565	5461.25	5483.95	17794	5483.95	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240227	1000.01	1000.01	999.99	1000	2868371	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240227	1000	1000.01	999.99	999.99	355792	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20240227	1110	1161.25	1108	1147.25	1669533	1147.25	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240227	358.9	364.5	345.25	349.95	40738	349.95	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240227	69.6	69.6	64.6	65.25	82758	65.25	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240227	143.6	148	142.5	143.45	34566	143.45	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240227	9.95	10.2	9.3	9.55	178310	9.55	down	down	correct
LT.NSE	Larsen & Toubro Limited	20240227	3475	3512	3451.9	3506.45	2122286	3506.45	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20240227	5440.1	5488.05	5380	5393.2	73962	5393.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240227	2390	2391.2	2358.7	2363.7	2744	2363.7	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240227	477	488.05	455.25	460.15	407158	460.15	down	down	correct
LUPIN.NSE	Lupin Limited	20240227	1603.95	1635.1	1598.45	1622.6	981628	1622.6	up	up	correct
LUXIND.NSE	Lux Industries Limited	20240227	1186	1214.8	1186	1200.7	51402	1200.7	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240227	266.55	267.9	261	262.2	462616	262.2	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240227	124.15	127	123	123.6	38140	123.6	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240227	7.65	7.65	7.1	7.1	227533	7.1	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240227	1926	1956.95	1915.05	1950.6	2821465	1950.6	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240227	290.5	292.95	286.75	289	2119466	289	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240227	156.3	156.3	151	151.85	104532	151.85	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240227	915	925	915	915	4693	915
MADHAV.NSE	Madhav Marbles and Granites Limited	20240227	57.9	57.9	55.25	55.4	6852	55.4	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20240227	9.2	9.2	9.2	9.2	3826	9.2
MADRASFERT.NSE	Madras Fertilizers Limited	20240227	97.85	103.3	97.85	99.5	491159	99.5	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240227	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240227	83.76	84	83.05	83.5	531687	83.5	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240227	21.05	21.05	20.51	20.9	191170	20.9	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240227	631.2	635.5	620.95	623.4	8406	623.4	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20240227	63.8	64.45	62.25	64.45	356760	64.45	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240227	60.8	61.2	59.2	59.9	19763129	59.9	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240227	138.7	143.9	138.7	140.8	5761	140.8	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240227	111	112.85	106.75	109.45	21467	109.45	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240227	136.8	137.5	135.35	136.55	37945	136.55	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240227	77.65	77.95	75.5	75.65	58551	75.65	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240227	609.8	626	601	604.25	613163	604.25	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240227	408	447.9	408	444.7	2725930	444.7	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240227	7549.4	7594	7515	7579.15	3940	7579.15	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240227	959.9	964.9	940	944.95	147935	944.95	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240227	1098.9	1112.95	1080.05	1086.9	40138	1086.9	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240227	50.2	50.5	48	48.65	22577	48.65	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240227	236.98	236.98	233.36	234.99	73586	234.99	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240227	32	32	30.6	31.7	92382	31.7	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240227	38.95	38.95	36.25	36.55	205023	36.55	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20240227	114.15	123.9	112.75	120.3	437498	120.3	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240227	74.5	77.9	72.3	77.9	103567	77.9	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20240227	71.2	72.25	70	70.4	332554	70.4	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240227	181.9	182.85	178.4	179.1	3123068	179.1	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240227	126.25	126.8	121.1	121.9	66728	121.9	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240227	131.6	132	128.4	130.05	607085	130.05	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240227	748.45	760	729.95	743.45	96374	743.45	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20240227	397.5	402.8	386.3	390.7	192597	390.7	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240227	219.45	219.8	212.85	215.6	255015	215.6	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240227	25.5	26.15	25.5	25.5	51283	25.5
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240227	601.85	603.99	597.45	600.46	3583	600.46	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20240227	81.25	81.25	78.4	78.75	32423	78.75	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240227	489.95	496	469.8	486.6	136670	486.6	down	down	correct
MARICO.NSE	Marico Limited	20240227	527	527.45	519.9	523.25	3305817	523.25	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20240227	113.8	116	108.5	110.05	287273	110.05	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20240227	161.6	162.2	156.7	158.2	798213	158.2	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240227	11415	11562.9	11384.25	11500.65	307585	11500.65	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20240227	326.7	326.7	317.55	322.15	129204	322.15	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20240227	85.2	85.2	85.2	85.2	0	85.2
MASTEK.NSE	Mastek Limited	20240227	2948	3006.55	2948	2991.55	42534	2991.55	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20240227	519.4	540	514.1	536.15	63123	536.15	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240227	100.65	101.5	99	99.2	82275	99.2	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240227	840	861.9	824	849.9	3834883	849.9	up	up	correct
MAXIND.NSE	Max India Limited	20240227	208.7	208.7	200	208.7	140258	208.7
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240227	522	527.9	508.8	515.35	170796	515.35	down	down	correct
MAZDA.NSE	Mazda Limited	20240227	1439.7	1480	1407	1418.45	31574	1418.45	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240227	2097	2127	2083.35	2092.55	331651	2092.55	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240227	253.95	262	247.1	256.65	22854	256.65	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240227	6.35	6.35	6.35	6.35	54403	6.35
MBLINFRA.NSE	MBL Infrastructures Limited	20240227	48.95	48.95	48.95	48.95	45605	48.95
MCDHOLDING.NSE	McDowell Holdings Limited	20240227	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20240227	1145.95	1156.95	1139.8	1153.3	1174737	1153.3	up	up	correct
MCL.NSE	Madhav Copper Limited	20240227	38.45	40.4	37.2	37.9	56565	37.9	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240227	36.7	36.7	35	35.8	806197	35.8	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20240227	3664.9	3749.9	3652.5	3720.25	655889	3720.25	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240227	99.15	101	90.4	91.65	594086	91.65	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240227	5.7	5.7	5.2	5.35	40027	5.35	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20240227	134.6	135.45	131.8	133	56636	133	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240227	16.7	17.1	16.15	16.45	170667	16.45	down	down	correct
MERCATOR.NSE	Mercator Limited	20240227	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240227	3.7	3.7	3.7	3.7	0	3.7
METROPOLIS.NSE	Metropolis Healthcare Limited	20240227	1694.8	1698.9	1627	1631.8	234888	1631.8	down	down	correct
MFSL.NSE	Max Financial Services Limited	20240227	922.3	942	913.05	935.4	1175846	935.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240227	22.25	22.6	21	21.25	223164	21.25	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240227	1504.75	1520	1499	1512.55	273929	1512.55	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240227	435.8	440	415.35	419.95	518128	419.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240227	429	436.55	421.15	424.45	1468440	424.45	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240227	432.5	433.95	426	429.4	170281	429.4	down	down	correct
MINDSPACE.NSE	RR	20240227	342.27	343.88	339	340.06	375626	340.06	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20240227	229.8	238.6	227.8	231.95	55242	231.95	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240227	26.95	27.7	25.5	25.7	935674	25.7	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20240227	49.85	50	49.05	49.2	129136	49.2	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20240227	2.5	2.6	2.45	2.45	1254225	2.45	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20240227	960.4	973.45	941.05	945.75	32796	945.75	down	up	incorrect
MMP.NSE	MMP Industries Limited	20240227	272.5	284.45	271.45	272.15	39039	272.15	down	up	incorrect
MMTC.NSE	MMTC Limited	20240227	80.6	80.8	77.9	78.15	1998242	78.15	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20240227	106	106	100	100.85	5413	100.85	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240227	54.6	54.63	54.59	54.6	20264	54.6
MOHITIND.NSE	Mohit Industries Limited	20240227	23.1	23.5	22.9	23.15	20714	23.15	up	down	incorrect
MOIL.NSE	MOIL Limited	20240227	277	278.95	271.4	272.6	598589	272.6	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20240227	26.6	29.45	26.15	28.25	9448155	28.25	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20240227	98.1	101.85	97.6	98.95	5717177	98.95	up	down	incorrect
MOLDTECH.NSE	Mold	20240227	218.7	218.95	216.2	216.95	155793	216.95	down	up	incorrect
MOLDTKPAC.NSE	Mold	20240227	869.65	870.9	853	855.5	18873	855.5	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240227	52.42	52.88	52.17	52.31	213305	52.31	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20240227	225.47	226.26	224.4	225.46	6309	225.46	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240227	147.18	147.18	144.51	145.19	252951	145.19	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240227	647.75	648	638	641	21977	641	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240227	24.4	24.8	23.55	23.75	73667	23.75	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240227	52.05	52.45	51.25	51.45	3069091	51.45	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240227	1655.15	1759	1652.5	1737.35	196420	1737.35	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240227	39.25	40	38.9	39.75	4952	39.75	up	up	correct
MPHASIS.NSE	Mphasis Limited	20240227	2676.95	2699.9	2647.8	2688.9	373642	2688.9	up	up	correct
MPSLTD.NSE	MPS Limited	20240227	1512.9	1539.85	1493.25	1506.75	8721	1506.75	down	down	correct
MRF.NSE	MRF Limited	20240227	148900	149650	146108	147149.16	11115	147149.16	down	up	incorrect
MRO.NSE	TEK	20240227	81.85	84.05	81.25	81.75	33314	81.75	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240227	244	247.25	234.5	235.6	3932890	235.6	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20240227	32.2	32.2	32.2	32.2	391463	32.2
MSTCLTD.NSE	MSTC Limited	20240227	943	960	929.75	938.45	208531	938.45	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20240227	1985	1985	1948	1951.9	128531	1951.9	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20240227	3.8	4	3.8	3.95	52865	3.95	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240227	44.5	47.2	44.3	45.15	9051478	45.15	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20240227	174.8	176.45	162.4	166.45	378056	166.45	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20240227	86.9	89.45	82.6	84.85	41214	84.85	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240227	88.05	90	87.45	88.4	108899	88.4	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240227	179.4	185.4	177.6	181.3	228848	181.3	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240227	53.35	53.8	51.5	52	85123	52	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240227	317.1	322.2	312.8	317.35	11981	317.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240227	1310	1321.8	1275.75	1294.3	882971	1294.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240227	71.65	73.8	70.05	73	303239	73	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240227	13	13.15	12.7	12.75	982072	12.75	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240227	22.6	22.6	22.1	22.1	763	22.1	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240227	36.45	36.7	36.45	36.45	2887	36.45
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240227	315	318.8	306.05	308.85	18579	308.85	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240227	138.35	140.35	136.55	136.8	57648	136.8	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240227	203.1	204.2	198	198.7	16596	198.7	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240227	324	332.7	316.2	325.5	158892	325.5	up	up	correct
NAM.NSE	INDIA	20240227	524.1	542.85	524.05	528.95	1844340	528.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240227	1026	1027.95	990.1	1006.1	339995	1006.1	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240227	215	216.95	210.75	211.45	31601	211.45	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240227	156.75	158.7	154.4	155.4	15315735	155.4	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20240227	5230.1	5428.05	5230.1	5345.45	212412	5345.45	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240227	3115	3128.9	3075.2	3120.55	132308	3120.55	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240227	113.55	114.3	110.5	111.75	1064033	111.75	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240227	153.35	154.1	151.05	152	178204	152	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240227	776.45	785	767.65	780.35	208863	780.35	up	up	correct
NBCC.NSE	NBCC (India) Limited	20240227	139.9	141.05	138	138.35	6323453	138.35	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240227	1890	1898	1850.35	1871.2	387	1871.2	down	down	correct
NCC.NSE	NCC Limited	20240227	255.3	267.4	250.3	260	13554384	260	up	up	correct
NCLIND.NSE	NCL Industries Limited	20240227	241.95	242.3	235.85	236.75	125375	236.75	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240227	2442	2460	2442	2442	54	2442
NDL.NSE	Nandan Denim Limited	20240227	38.9	40	38	38.3	386909	38.3	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240227	899	899	859.35	861.15	13981	861.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240227	279	280.35	265	268.1	699009	268.1	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240227	31.9	32.5	31.1	31.4	149207	31.4	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240227	39.75	40.7	38.15	38.75	1196293	38.75	down	down	correct
NELCAST.NSE	Nelcast Limited	20240227	158.8	161.3	156	157.65	85742	157.65	down	down	correct
NELCO.NSE	Nelco Limited	20240227	774	780.8	768	770.6	45386	770.6	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240227	1354.1	1393.6	1341.4	1354.4	38717	1354.4	up	up	correct
NESCO.NSE	Nesco Limited	20240227	893	920.5	888.1	893.7	259354	893.7	up	up	correct
NETF.NSE	Tata Mutual Fund	20240227	234.76	235.68	233.51	235.35	5520	235.35	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240227	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240227	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20240227	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240227	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240227	118.75	120	115.5	116.6	946054	116.6	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240227	7068	7100	6915	7065.55	21283	7065.55	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240227	830	846	820.55	829.85	165696	829.85	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240227	7	7	6.65	6.7	12903	6.7	down	down	correct
NFL.NSE	National Fertilizers Limited	20240227	101.25	103.1	98.6	99.6	2859375	99.6	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240227	55.35	56.15	53	53.35	37205	53.35	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240227	1400.5	1408.95	1365.55	1381.65	387209	1381.65	down	down	correct
NHPC.NSE	NHPC Limited	20240227	92.5	93	89.85	90.2	60296472	90.2	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240227	268.45	285	267.9	272.2	8048682	272.2	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240227	34.3	34.3	32	32.9	6793	32.9	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20240227	245	245.71	244	245.5	2412089	245.5	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20240227	133.2	133.2	125.9	127.25	1105494	127.25	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20240227	13.7	13.8	13	13.1	592116	13.1	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20240227	5.75	5.75	5.75	5.75	636239	5.75
NILKAMAL.NSE	Nilkamal Limited	20240227	1995.65	2025	1969	1977.65	5095	1977.65	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20240227	659.9	725.9	652.1	718.15	121259	718.15	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20240227	49.7	49.7	47.1	47.15	35020	47.15	down	up	incorrect
NITCO.NSE	NITCO Limited	20240227	65.75	65.75	65.7	65.75	262542	65.75
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20240227	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20240227	370	381.05	364	367.75	154603	367.75	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20240227	192.95	192.95	181.25	182.55	14241	182.55	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20240227	59.45	59.45	59.45	59.45	342	59.45
NLCINDIA.NSE	NLC India Limited	20240227	238.8	241.15	232.05	234.65	2026894	234.65	down	down	correct
NMDC.NSE	NMDC Limited	20240227	229.5	231.3	222.4	225.05	20882512	225.05	down	down	correct
NOCIL.NSE	NOCIL Limited	20240227	273	275.8	268.8	271.65	716276	271.65	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240227	10.95	10.95	10.95	10.95	12043	10.95
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240227	12.15	12.15	12.1	12.15	11892	12.15
NPBET.NSE	Tata Asset Management Limited	20240227	238.3	239.85	237.01	239.16	17604	239.16	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240227	454.35	459.9	441.55	449.15	12089	449.15	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20240227	318.45	323.5	318.1	320.15	66040	320.15	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240227	3500	3561	3425	3436.8	6403	3436.8	down	down	correct
NTL.NSE	Neueon Towers Limited	20240227	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20240227	336.1	338	334.1	336.1	8882923	336.1
NUCLEUS.NSE	Nucleus Software Exports Limited	20240227	1410	1448.7	1390	1398.15	14096	1398.15	down	down	correct
NURECA.NSE	Nureca Limited	20240227	345.35	348.75	342	343.7	19000	343.7	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240227	338.75	340.7	332.9	334.4	172071	334.4	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240227	354.15	359.95	348	350.45	20107	350.45	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20240227	1376.4	1399	1373	1385.05	521454	1385.05	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240227	740.8	763	740.8	758.15	7395	758.15	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20240227	7948.2	8014.9	7814	7849.75	132516	7849.75	down	up	incorrect
OIL.NSE	Oil India Limited	20240227	573.95	583.8	562.6	574.3	6084332	574.3	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240227	44.05	44.05	43.3	43.3	75880	43.3	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20240227	2022	2063.6	2009	2024	1214885	2024	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20240227	114.9	116.5	114.9	114.9	38010	114.9
OMAXE.NSE	Omaxe Limited	20240227	110.85	112	102.85	104.15	383161	104.15	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20240227	141.95	141.95	122.5	123.7	711803	123.7	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240227	8.6	8.6	8.25	8.3	13782	8.3	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240227	19.6	19.6	18.55	18.8	14525	18.8	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240227	65.8	67.4	63.5	64.3	237165	64.3	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240227	268.05	270.2	264.95	269.35	19582774	269.35	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20240227	84.8	85.9	83.4	84.5	713794	84.5	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240227	555.3	560.7	539.8	542.45	46356	542.45	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240227	297.5	312.1	295.05	301.5	653049	301.5	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20240227	184.5	187.85	182	183.65	8376	183.65	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240227	1253.8	1256	1191.95	1222.8	97877	1222.8	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240227	41.3	41.65	39.7	40.5	421306	40.5	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240227	11.4	11.45	11.1	11.1	105553	11.1	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20240227	384.45	385.95	380.2	381.5	6682	381.5	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240227	233.8	245.1	233.8	240.35	892608	240.35	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20240227	209.5	214.5	206.85	213.55	577007	213.55	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240227	137.25	138	132.6	133.6	524470	133.6	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20240227	97.4	99.25	95.45	97.7	15542	97.7	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240227	52.5	52.75	50.9	51.7	1521031	51.7	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240227	6827	6927	6666	6706.1	10211	6706.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240227	1.2	1.2	1.2	1.2	0	1.2
ORTINLAB.NSE	Ortin Laboratories Limited	20240227	21.2	21.2	20.45	20.55	12139	20.55	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240227	47.25	48.4	45.2	46.05	115138	46.05	down	down	correct
PAGEIND.NSE	Page Industries Limited	20240227	36145	36180	35501.25	35675.8	19676	35675.8	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20240227	160.9	175	160	168.4	4462037	168.4	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20240227	125.45	125.45	116.25	119.1	10267	119.1	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240227	166.2	172.95	166.2	167.35	18922	167.35	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240227	164.05	166.7	158.1	159.05	173785	159.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20240227	91.3	91.45	85.05	85.05	41113	85.05	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240227	374.5	377.95	352.2	355.3	515185	355.3	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240227	215	217	208.95	209.65	12318	209.65	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240227	89.5	89.8	87.4	87.85	465048	87.85	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240227	255.55	264	252.6	256.25	1169186	256.25	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240227	15.7	15.7	15.7	15.7	84922	15.7
PATELENG.NSE	Patel Engineering Limited	20240227	74.2	75	70.7	70.9	7515164	70.9	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240227	27.9	29.5	27.6	28.15	2334781	28.15	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240227	55.25	56.2	55.05	55.6	2178529	55.6	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240227	71.7	73.7	70	70.6	236188	70.6	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240227	41.05	43.2	40.25	41.4	793011	41.4	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20240227	916.65	928	903.85	912.3	947909	912.3	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240227	141.5	143.5	138	139.5	406204	139.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240227	58.9	59.9	57.8	58.15	649453	58.15	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20240227	8485	8530	8409	8518.8	177605	8518.8	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20240227	286.7	287.45	278.1	281.35	2780837	281.35	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240227	407.3	410.95	394.15	401.5	16060760	401.5	down	down	correct
PFIZER.NSE	Pfizer Limited	20240227	4400.2	4463.05	4351.6	4384.2	11326	4384.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240227	118.85	120.45	114	115.1	140348	115.1	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20240227	49	49.6	45.95	45.95	1213376	45.95	down	down	correct
PGEL.NSE	PG Electroplast Limited	20240227	1831.75	1898	1822	1837.9	43576	1837.9	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240227	16500	16534.2	16188	16214.6	4288	16214.6	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240227	5090	5107.85	5060	5080.4	9964	5080.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20240227	669.45	674.85	651.35	672.85	32164	672.85	up	up	correct
PGINVIT.NSE	IV	20240227	97.4	97.4	96.1	96.76	1484990	96.76	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240227	2874.8	2884	2804.95	2828.3	390497	2828.3	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240227	2717.4	2739.15	2701.1	2731.95	206586	2731.95	up	up	correct
PIIND.NSE	PI Industries Limited	20240227	3693	3701.85	3647	3672.25	181113	3672.25	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240227	3650.05	3667.2	3456	3483.35	25436	3483.35	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240227	14.55	15.1	14.4	14.65	246963	14.65	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240227	53	53	50	50.65	12377	50.65	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20240227	739	802	739	798.45	781333	798.45	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240227	335.05	335.05	335.05	335.05	100	335.05
PLASTIBLEN.NSE	Plastiblends India Limited	20240227	271.9	276	268	268.85	15541	268.85	down	down	correct
PNB.NSE	Punjab National Bank	20240227	124.85	125.75	122.6	123.4	37510230	123.4	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240227	115.2	119.2	113.5	115.1	2697027	115.1	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240227	723.95	728.7	709	715.1	332979	715.1	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240227	65.45	66.4	63.1	64	27487	64	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20240227	454	469	452.1	460.35	2519096	460.35	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240227	101	102.9	98	98.1	2265	98.1	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240227	360.2	366.9	354.4	356.1	3677	356.1	down	down	correct
POKARNA.NSE	Pokarna Limited	20240227	497	499.45	494.05	495.45	16706	495.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20240227	4800	4800	4726	4766.9	525966	4766.9	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20240227	1560	1638	1537.5	1625.3	554628	1625.3	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240227	866.2	931.9	866.2	901.85	735117	901.85	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240227	440	449.4	419.5	424.45	58043	424.45	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240227	474.8	482	470.45	473.25	1400189	473.25	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240227	284.1	293.4	284.1	292.5	36510093	292.5	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240227	5904.45	6040	5815.6	5856.2	21526	5856.2	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20240227	5350	5398	5185	5222.45	119321	5222.45	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240227	210.6	216.95	209	209.95	21796	209.95	down	down	correct
PPL.NSE	Prakash Pipes Limited	20240227	430	435	424.4	425.75	69010	425.75	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240227	23.7	24.2	23.7	23.7	65367	23.7
PRAJIND.NSE	Praj Industries Limited	20240227	513.5	532.9	512	516.05	1321179	516.05	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20240227	180.55	181.5	174.75	175.3	612080	175.3	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240227	9.45	9.45	9.35	9.35	985416	9.35	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20240227	18.25	19.95	18.25	19.45	39182	19.45	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20240227	239.7	249.4	232.85	235.6	471407	235.6	down	down	correct
PRECOT.NSE	Precot Limited	20240227	367	369	353	360.15	3260	360.15	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20240227	140.65	148.4	139.5	144.85	812415	144.85	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240227	1526.1	1573.95	1515	1549.6	43908	1549.6	up	up	correct
PREMIER.NSE	Premier Limited	20240227	3.1	3.1	3.1	3.1	0	3.1
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240227	187.75	193.85	176.5	181.8	28981	181.8	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240227	1216.25	1232.6	1190	1209.95	983837	1209.95	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20240227	404.15	421	404.1	413.4	465884	413.4	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20240227	177.3	187.55	176	184.4	21641	184.4	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240227	584.5	595	582.7	591.4	116474	591.4	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240227	40.3	40.3	40.3	40.3	58183	40.3
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240227	1239.6	1280	1228	1230.25	75723	1230.25	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240227	170.5	171.15	169.75	170.65	118774	170.65	up	up	correct
PSB.NSE	Punjab & Sind Bank	20240227	65	65.95	63	63.45	2645200	63.45	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240227	692.9	700	686.85	691.95	49547	691.95	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240227	78.24	78.57	77.06	77.85	2464525	77.85	down	down	correct
PTC.NSE	PTC India Limited	20240227	200.7	201.1	195	196.2	1950107	196.2	down	down	correct
PTL.NSE	PTL Enterprises Limited	20240227	46.1	46.55	45.3	45.4	84171	45.4	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240227	1055	1070.7	1019.85	1049.8	12160	1049.8	down	down	correct
PURVA.NSE	Puravankara Limited	20240227	253.05	267.95	251.35	253.85	741620	253.85	up	up	correct
PVP.NSE	PVP Ventures Limited	20240227	28.9	28.9	28.9	28.9	219683	28.9
QGOLDHALF.NSE	Quantum Mutual Fund	20240227	52.47	52.58	52.41	52.52	7673	52.52	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20240227	2368.3	2379	2356.76	2378.74	522	2378.74	up	up	correct
QUESS.NSE	Quess Corp Limited	20240227	534.8	544.05	531	535.85	428461	535.85	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240227	532.3	577	532.25	570.95	635553	570.95	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240227	1.75	1.75	1.75	1.75	0	1.75
RADAAN.NSE	Radaan Mediaworks India Limited	20240227	2.4	2.4	2.4	2.4	0	2.4
RADICO.NSE	Radico Khaitan Limited	20240227	1626	1629.7	1592	1617.4	123062	1617.4	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240227	22.55	22.7	21.7	21.9	1304297	21.9	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240227	418	483.6	417.4	469.95	48166328	469.95	up	up	correct
RAIN.NSE	Rain Industries Limited	20240227	190.15	193	183.05	185.05	9491525	185.05	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240227	329.65	331.8	322.4	324.25	537531	324.25	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240227	13	13.05	12.25	12.25	2932154	12.25	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240227	656.8	667.7	650	653.45	30440	653.45	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240227	76.8	78.3	74.35	75.25	126713	75.25	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20240227	62.4	62.9	60.3	60.7	4962	60.7	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20240227	6	6	6	6	0	6
RALLIS.NSE	Rallis India Limited	20240227	245.85	248.7	242.2	244.9	267474	244.9	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240227	19.35	19.95	18.55	18.9	351210	18.9	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240227	42.4	43.1	42	42.15	2970239	42.15	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240227	873.2	876.85	865.1	869.9	727546	869.9	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20240227	227.95	229.6	220	222	146889	222	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20240227	310.05	313.65	302.05	306.6	55076	306.6	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20240227	645.8	645.8	616.1	618.35	119291	618.35	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20240227	24.9	25.05	24.4	24.5	981475	24.5	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20240227	364.75	373.7	362	362.45	5157	362.45	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20240227	1130.05	1150	1116.15	1118.9	5738	1118.9	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240227	3049.95	3093	3007.75	3085.65	126654	3085.65	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20240227	1876.8	1888	1830	1840.4	138084	1840.4	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20240227	788.4	798.1	777.85	780.85	13871	780.85	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20240227	273.25	275	262.4	265.45	10414491	265.45	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240227	146.4	148.9	145.05	145.95	1648622	145.95	down	down	correct
RCOM.NSE	Reliance Communications Limited	20240227	2	2	2	2	0	2
RECLTD.NSE	REC Limited	20240227	458.5	460.05	436.85	443.2	11612298	443.2	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20240227	208.85	213.3	206.45	212.15	1395701	212.15	up	up	correct
REFEX.NSE	Refex Industries Limited	20240227	644.95	669.4	640	669.4	87442	669.4	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240227	33.25	36.65	33.25	36.45	5672	36.45	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20240227	839.5	842	830	834.8	62804	834.8	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240227	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240227	2966.05	2999.9	2956.1	2971.3	5413022	2971.3	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20240227	230.8	232	226.8	228.1	576990	228.1	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240227	228	230.4	219.15	220.55	1876036	220.55	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20240227	1037.95	1038	1011	1024.7	6824	1024.7	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20240227	47.3	47.65	46.45	46.65	5992190	46.65	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20240227	456.3	459.25	439	442.35	189625	442.35	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20240227	217	222.7	212.65	214.85	32244	214.85	down	up	incorrect
REPRO.NSE	Repro India Limited	20240227	896.45	899.2	866	871.55	10517	871.55	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20240227	293.5	301.5	290.85	295.7	213624	295.7	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20240227	135.4	142	132.3	136.65	597573	136.65	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20240227	3.55	3.55	3.55	3.55	1722053	3.55
RHIM.NSE	RHI Magnesita India Limited	20240227	574.95	599.6	574.85	583.6	673065	583.6	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20240227	99	102.85	97.55	98.3	1352275	98.3	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240227	1489.7	1508.8	1456.55	1464.3	583691	1464.3	down	down	correct
RITES.NSE	RITES Limited	20240227	781.35	825.95	772.5	793.85	7706475	793.85	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240227	25.55	25.55	25.55	25.55	1583	25.55
RKEC.NSE	RKEC Projects Limited	20240227	108.75	109	101.8	102.6	151615	102.6	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240227	763	805	758.05	774.05	1512662	774.05	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240227	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240227	780	780	761.05	762.75	15715	762.75	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240227	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240227	412.75	418.95	410.05	412.85	111457	412.85	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240227	2136	2180	2090	2162.8	20129	2162.8	up	up	correct
ROLLT.NSE	Rollatainers Limited	20240227	1.6	1.6	1.6	1.6	92491	1.6
ROLTA.NSE	Rolta India Limited	20240227	3.75	3.75	3.75	3.75	0	3.75
ROML.NSE	Raj Oil Mills Limited	20240227	48.75	48.75	47	47.25	4475	47.25	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240227	763.7	767.9	752.25	758.2	44576	758.2	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240227	453.75	464.85	450.2	451.65	23209	451.65	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240227	1596	1615	1592.55	1597.2	362684	1597.2	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240227	1605.95	1605.95	1560	1566.25	21106	1566.25	down	down	correct
RPOWER.NSE	Reliance Power Limited	20240227	25.6	25.6	24.55	24.65	7997782	24.65	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240227	124.85	124.85	118.9	119.3	129072	119.3	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240227	723.5	745	717.55	719.45	75885	719.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240227	174.35	174.35	174.35	174.35	57556	174.35
RSWM.NSE	RSWM Limited	20240227	205	206.15	200.95	202.5	55123	202.5	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20240227	460	464.15	440.2	447.3	147587	447.3	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240227	82.15	82.65	80.05	80.65	2600613	80.65	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240227	10.25	10.3	9.95	10	12581193	10	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240227	222	225.55	221.6	223.2	8632	223.2	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240227	13	13.05	13	13	34945	13
RUCHIRA.NSE	Ruchira Papers Limited	20240227	135.05	135.9	131.3	132.05	56685	132.05	down	down	correct
RUPA.NSE	Rupa & Company Limited	20240227	277.5	287.95	276.45	281.45	403975	281.45	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20240227	47.8	47.8	45.6	45.95	32860	45.95	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240227	268.4	276.95	265.5	266.9	18452082	266.9	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240227	264.3	264.3	254	264.3	3859	264.3
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240227	7.85	7.95	7.85	7.85	257	7.85
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20240227	375	375	375	375	0	375
SADBHAV.NSE	Sadbhav Engineering Limited	20240227	27.1	28.05	26.8	28.05	854275	28.05	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240227	6.75	7.45	6.75	7.45	1162436	7.45	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20240227	1978.95	1983.6	1920	1965.6	22236	1965.6	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240227	31.35	31.4	29.9	30	24420	30	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20240227	245	251.05	245	246.6	137737	246.6	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20240227	124.5	126.3	124.2	125.35	17548565	125.35	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20240227	379	383.1	378.1	381	11726	381	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240227	37.25	38.4	35.55	36.15	849282	36.15	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240227	275	278.15	266.55	270.5	72799	270.5	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240227	26.85	27.35	26.75	26.8	1176927	26.8	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240227	27.2	27.75	26	26.25	36846956	26.25	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20240227	334	334	321	323.85	18538	323.85	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240227	23.6	23.6	23.6	23.6	19735	23.6
SALZERELEC.NSE	Salzer Electronics Limited	20240227	795	802	714.1	722.75	734388	722.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240227	5.8	5.8	5.8	5.8	200440	5.8
SANCO.NSE	Sanco Industries Limited	20240227	6.9	6.9	6.9	6.9	0	6.9
SANDESH.NSE	The Sandesh Limited	20240227	1310	1340	1290	1331.5	4649	1331.5	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240227	518.05	554	517.9	548.95	598675	548.95	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20240227	489	506.1	485.9	492.15	50377	492.15	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240227	115.05	116.3	111.7	113.45	308552	113.45	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240227	1141.8	1188.8	1132.35	1146.2	96019	1146.2	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240227	27.45	27.45	27	27.45	31952	27.45
SANOFI.NSE	Sanofi India Limited	20240227	9000	9100	8960	9000.45	9451	9000.45	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20240227	0.45	0.45	0.45	0.45	0	0.45
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240227	212	217	210.6	214.65	306936	214.65	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20240227	420	429.2	418	420.2	946849	420.2	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240227	67.45	69.1	65.1	65.6	287010	65.6	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20240227	1714.5	1772.95	1714	1728.35	50620	1728.35	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240227	374.95	379.9	363.9	366.2	62014	366.2	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20240227	127.5	128.45	125.4	126.05	209111	126.05	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20240227	244.25	247.95	241	242.3	366213	242.3	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240227	555.25	559.5	549.95	550.3	67837	550.3	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240227	729	735.5	726.3	731.8	1919189	731.8	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240227	100.65	101.19	100.08	101.02	1991	101.02	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240227	404.87	404.87	398.89	401.15	3846	401.15	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240227	237.4	237.4	234.01	235.8	3885	235.8	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240227	200.17	200.2	198.51	199.16	4335	199.16	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240227	1553.8	1569	1538.9	1542.7	1764621	1542.7	down	down	correct
SBIN.NSE	State Bank of India	20240227	758.9	762.35	742.2	749.85	13969393	749.85	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240227	2920.05	2959	2874.1	2928.55	83745	2928.55	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20240227	271.25	279.2	270.1	273.5	39579	273.5	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240227	589	595	576.05	589.05	120679	589.05	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20240227	237.4	238.5	226.85	227.45	2462959	227.45	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240227	266.35	287	264	282.85	1677868	282.85	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20240227	1157.85	1175	1117	1124.85	21283	1124.85	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240227	62	63.5	60	60.25	18079	60.25	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20240227	499	505.1	491.2	496.5	34855	496.5	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240227	141.6	144.55	138	138.45	934713	138.45	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20240227	103.8	107.55	101.15	103.45	2964566	103.45	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240227	344.45	346	338.1	340.25	38833	340.25	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20240227	7.95	8.15	7.95	7.95	21916	7.95
SETF10GILT.NSE	SBI Mutual Fund	20240227	226.99	227.11	226.54	226.99	10157	226.99
SETFGOLD.NSE	SBI Mutual Fund	20240227	54.36	54.36	54.09	54.27	203320	54.27	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20240227	231.79	232.76	231	232.21	204803	232.21	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20240227	469.83	471.29	467.67	470.1	14201	470.1	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20240227	626.21	627.8	620	622.33	7970	622.33	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240227	0.8	0.8	0.8	0.8	0	0.8
SEYAIND.NSE	Seya Industries Limited	20240227	24.75	24.75	24.75	24.75	1756	24.75
SFL.NSE	Sheela Foam Limited	20240227	1045	1052	1038.2	1046	20239	1046	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20240227	352.8	357	346	351.05	10211	351.05	down	up	incorrect
SGL.NSE	STL Global Limited	20240227	18.15	18.2	17.6	17.75	19523	17.75	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20240227	72.6	72.6	68	68.35	6133	68.35	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240227	1358.95	1400	1293.95	1367.15	50848	1367.15	up	down	incorrect
SHALBY.NSE	Shalby Limited	20240227	290	292.4	281.3	287.05	490943	287.05	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20240227	195.45	195.45	178.85	180.35	715808	180.35	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240227	786	797	770.75	774.65	41731	774.65	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240227	23.25	23.25	23.25	23.25	32524	23.25
SHANTIGEAR.NSE	Shanthi Gears Limited	20240227	516.05	517.7	507.55	510.45	15567	510.45	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240227	361.7	365.55	357.15	357.95	202328	357.95	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240227	1428.1	1445.1	1390.85	1402.45	43008	1402.45	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20240227	2000	2008.5	1936.2	1947.2	69152	1947.2	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240227	511.01	519.35	502.67	512.22	2485	512.22	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240227	166.9	168.65	161.8	164.35	57196	164.35	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240227	433.85	440.9	427	430.6	438221	430.6	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240227	48.8	49.75	47.55	49.55	1378114	49.55	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240227	94.9	98.15	92.6	94.85	20072	94.85	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240227	168	174.1	164	167.85	15289	167.85	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240227	204.4	209	199.9	200.65	515148	200.65	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240227	746	746	730	735.4	24500	735.4	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240227	68.3	68.3	65.55	67	21302	67	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240227	107.35	108.45	105.6	106.6	321308	106.6	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240227	26190	26506.9	26100.05	26191.3	21987	26191.3	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240227	188.4	189.65	186.1	187.25	38739	187.25	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240227	29.7	29.7	28	28.15	92788	28.15	down	down	correct
SHRENIK.NSE	Shrenik Limited	20240227	1.05	1.1	1	1.1	2949984	1.1	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20240227	250.05	252.45	246	246.85	29698	246.85	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240227	270	272.9	269.05	271.55	15821	271.55	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240227	1675	1685	1635.4	1643.6	118468	1643.6	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240227	22.65	23.7	22.55	22.75	174804	22.75	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240227	653.15	662.95	646.65	648.5	340307	648.5	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240227	12.4	13.5	12.4	12.4	3289	12.4
SIEMENS.NSE	Siemens Limited	20240227	4565.65	4646.5	4563	4585.3	228401	4585.3	up	up	correct
SIGIND.NSE	Signet Industries Limited	20240227	75.1	78.65	72.8	74.7	125361	74.7	down	down	correct
SIL.NSE	Standard Industries Limited	20240227	23.35	23.7	23	23.35	37919	23.35
SILGO.NSE	Silgo Retail Limited	20240227	27.75	27.75	27.75	27.75	17137	27.75
SILINV.NSE	SIL Investments Limited	20240227	476	478.5	463	464.95	8376	464.95	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240227	17.6	18.3	17.25	17.4	41005	17.4	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240227	32.15	32.8	31.2	31.6	187047	31.6	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240227	111.25	111.3	111.25	111.25	6735	111.25
SINTERCOM.NSE	Sintercom India Limited	20240227	128.3	129.45	128	128.05	11070	128.05	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240227	357.1	360.65	354	355	99093	355	down	down	correct
SIS.NSE	SIS Limited	20240227	437.05	443.75	426.45	430.6	66797	430.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20240227	0.85	0.85	0.85	0.85	0	0.85
SIYSIL.NSE	Siyaram Silk Mills Limited	20240227	507.9	519.4	503.1	507.9	34503	507.9
SJVN.NSE	SJVN Limited	20240227	121.3	126.9	121	122.3	26174798	122.3	up	up	correct
SKFINDIA.NSE	SKF India Limited	20240227	4505.7	4548.15	4485	4525.65	9699	4525.65	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20240227	8.35	8.35	8.35	8.35	0	8.35
SKIPPER.NSE	Skipper Limited	20240227	367.45	368.7	346	351.15	1007960	351.15	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240227	260	269.75	256.95	269.75	75954	269.75	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240227	175.5	175.5	173	173.5	3928	173.5	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240227	140.05	141.35	133.35	134.3	736247	134.3	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20240227	2349	2349	2202.3	2227.95	197321	2227.95	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240227	608.05	620	607	608.45	2119	608.45	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240227	147	154.8	145.3	153.1	703368	153.1	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20240227	82.55	82.95	78.55	79.2	3041384	79.2	down	up	incorrect
SOBHA.NSE	Sobha Limited	20240227	1584.2	1675	1558.05	1621.6	756971	1621.6	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240227	474.9	485	455.6	459.15	160396	459.15	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20240227	6864.4	6887.2	6775.95	6850.25	30713	6850.25	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20240227	673.65	674.8	662.65	665.35	12592	665.35	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20240227	26.25	26.25	26.25	26.25	17021	26.25
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240227	97.55	99.65	97.55	97.55	2651	97.55
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240227	666	694.8	665	688.1	4604527	688.1	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20240227	854.15	870	837.45	857.65	434501	857.65	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20240227	479.9	479.9	443	448.05	523216	448.05	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240227	33.4	33.7	32.15	32.7	84684854	32.7	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240227	149.45	150.45	141.1	142.9	339800	142.65	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240227	635.75	662.45	615	619.3	126630	619.3	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240227	982	987.2	960	966.8	170415	966.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240227	349	354.75	342.95	344.85	170685	344.85	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240227	36.7	38.95	36.15	38.55	3775858	38.55	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240227	234.95	236.1	228	229.55	39655	229.55	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20240227	115.9	117.85	113.1	113.95	323854	113.95	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20240227	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240227	92	93.75	89.75	90.15	1158921	90.15	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240227	67.8	69.9	66.55	66.95	49955	66.95	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240227	111	111	109.8	111	87550	111
SPTL.NSE	Sintex Plastics Technology Limited	20240227	1.1	1.1	1.1	1.1	0	1.1
SPYL.NSE	Shekhawati Poly	20240227	2.35	2.35	2.25	2.35	287045	2.35
SREEL.NSE	Sreeleathers Limited	20240227	321.65	321.7	315.2	316.9	11996	316.9	down	down	correct
SRF.NSE	SRF Limited	20240227	2400.55	2429.55	2364	2392.75	442182	2392.75	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240227	553.4	562.55	546.6	548.85	14918	548.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240227	1.5	1.5	1.4	1.45	3150901	1.45	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20240227	255.3	261.45	255.3	258.5	125924	258.5	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20240227	798	811	797	806.95	428485	806.95	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20240227	212.5	214.9	209.65	210.35	391887	210.35	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240227	248	252.45	243.35	245.15	37253	245.15	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240227	160.5	162.1	152.25	153.05	240073	153.05	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240227	81.9	81.9	79.3	79.75	26835	79.75	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240227	14.95	15.15	14.5	14.6	5381610	14.6	down	down	correct
STEL.NSE	STEL Holdings Limited	20240227	344.7	345.85	333	334.85	22112	334.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20240227	369	372	363.1	367.6	41142	367.6	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20240227	144.1	146.9	141.45	141.95	1243876	141.95	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240227	503	503	485.05	487.45	87681	487.45	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240227	1583.9	1583.9	1556	1569.15	19091	1569.15	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240227	37.8	39	36.9	37.15	9602251	37.15	down	down	correct
SUBROS.NSE	Subros Limited	20240227	606	611.7	592.1	600.2	56431	600.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240227	602	613	585.55	590	179461	590	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240227	3.95	3.95	3.8	3.95	601740	3.95
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240227	386.8	387.9	381.25	382.95	191894	382.95	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240227	64.8	66.7	61.65	62.75	56595	62.75	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20240227	1400	1455	1365	1370.9	22693	1370.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240227	3.45	3.6	3.3	3.5	13016264	3.5	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240227	4231	4231	4188.1	4198.8	226737	4198.8	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240227	222.25	223.8	215.2	215.7	168850	215.7	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240227	727.8	749.4	719.95	726.75	2222	726.75	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240227	1096.75	1120.8	1064.6	1098.6	63499	1098.6	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240227	209.2	209.85	203.2	203.95	484365	203.95	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240227	1556.75	1585.45	1549.05	1582.75	2140963	1582.75	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240227	490.7	490.7	475.25	478.65	388823	478.65	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240227	633	635.05	618.5	619.85	344037	619.85	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20240227	222.5	239.15	220.55	224.05	48491	224.05	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240227	9.3	9.3	9.3	9.3	9670	9.3
SUPRAJIT.NSE	Suprajit Engineering Limited	20240227	426.8	449	424.05	432.15	1942126	432.15	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240227	1.2	1.2	1.2	1.2	0	1.2
SUPREMEIND.NSE	The Supreme Industries Limited	20240227	4088	4220	4051.5	4174.75	136720	4174.75	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20240227	30.2	30.5	30.2	30.2	34379	30.2
SURANAT&P.NSE	Surana Telecom and Power Limited	20240227	18.8	18.9	18	18.25	224102	18.25	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240227	79	79.95	74.05	75.6	64571	75.6	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240227	618	623	612.5	617.55	131944	617.55	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240227	193.7	198.4	190.3	192.05	1055886	192.05	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240227	67.85	68.95	66.05	66.65	264609	66.65	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20240227	8.35	8.65	8.35	8.35	202610	8.35
SUVEN.NSE	Suven Life Sciences Limited	20240227	107.45	108.5	103.15	105	113334	105	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240227	674	674	658	664.3	91797	664.3	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240227	7	7.2	6.75	6.95	216992	6.95	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240227	44.2	45	43.5	44.55	22624252	44.55	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240227	9	9.05	8.65	8.75	89249	8.75	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240227	734.95	782.25	734.9	753.05	9240047	753.05	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240227	2358	2372.95	2328.45	2343.45	3870	2343.45	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240227	1190	1214	1135	1144.45	145018	1144.45	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240227	588.95	614	588.9	595.95	972517	595.95	up	up	correct
SYMPHONY.NSE	Symphony Limited	20240227	919	923	906	907.2	49604	907.2	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240227	731	736.9	721.8	727.5	608881	727.5	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240227	145.55	146.8	131	136.55	49725	136.55	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240227	372.95	384.7	366.6	372.8	209734	372.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20240227	28.5	28.95	27.8	28.5	386368	28.5
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240227	289.85	289.95	281.8	283.1	33257	283.1	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240227	997.85	1020	991	997.85	467997	997.85
TARAPUR.NSE	Tarapur Transformers Limited	20240227	6	6	6	6	9406	6
TARC.NSE	TARC Limited	20240227	164.4	164.5	158.5	161.9	284542	161.9	down	down	correct
TARMAT.NSE	Tarmat Limited	20240227	149.05	153.9	141.05	148.35	1883456	148.35	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240227	13603	13779.35	13418.05	13465.85	548	13465.85	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240227	972	975	958.75	961.8	427306	961.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20240227	1870.35	1915	1869.95	1909.5	1603806	1909.5	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240227	1182	1189.7	1174.95	1183.6	1584564	1183.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240227	7715	7744.4	7605	7640.6	92008	7640.6	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240227	7125	7174	6990.25	7136.65	98029	7136.65	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20240227	936.75	965	935.5	962.7	12810206	962.7	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20240227	615.45	635	615.45	633.5	2788505	633.5	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20240227	379	379.5	373.95	375.55	6322898	375.55	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20240227	142.65	144.5	142	144.2	24119469	144.2	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240227	1269	1279	1236.05	1242.45	29708	1242.45	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240227	123.75	126.3	121.15	121.7	155293	121.7	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20240227	833.75	844	825.2	829.65	42218	829.65	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240227	1199	1199	1175	1180.2	56140	1180.2	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20240227	5.85	5.85	5.85	5.85	0	5.85
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240227	380.9	386.65	378.6	384.95	34577	384.95	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240227	2160	2224.95	2158.9	2210.15	3931	2210.15	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20240227	3999	4124	3999	4104.4	2960475	4104.4	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240227	302.5	303.75	288.65	293.35	594991	293.35	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240227	3018.7	3108.35	2983.1	3064.4	86215	3064.4	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20240227	34.8	34.8	34.8	34.8	5811	34.8
TECHM.NSE	Tech Mahindra Limited	20240227	1295	1305.05	1283.7	1296.05	1488661	1296.05	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240227	751	758.9	736.25	738.9	108142	738.9	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20240227	749	751.5	730.1	733.15	156317	733.15	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20240227	272.95	276	266.3	275.15	44478	275.15	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20240227	60.9	62	60	60.75	10533	60.75	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240227	121.15	122.9	116.8	118.95	1400503	118.95	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240227	99.75	99.8	96.1	96.4	156583	96.4	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240227	199.45	204.5	193.55	195	4965254	195	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240227	261.3	264.6	252.45	258.6	2781115	258.6	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20240227	12.5	12.5	11.6	11.6	73115	11.6	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240227	16.55	17.65	16.4	17.6	229134	17.6	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240227	1332	1339.65	1301.55	1309.2	12687	1309.2	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20240227	139.7	144	134.15	138.9	29134	138.9	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20240227	246.65	251.45	244.2	248.15	247988	248.15	up	up	correct
THERMAX.NSE	Thermax Limited	20240227	3728.9	3739.35	3658.95	3698.5	55483	3698.5	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240227	166.85	169.45	164.9	167.5	388174	167.5	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240227	322.45	324.7	322.45	322.45	4013	322.45
THYROCARE.NSE	Thyrocare Technologies Limited	20240227	625	645	625	641.2	70712	641.2	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20240227	224.35	225	212	218.5	476457	218.5	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240227	1670	1718.6	1652.35	1675.5	40920	1675.5	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240227	1970.05	2018.95	1946.25	1968.5	19312	1968.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20240227	3571.75	3580	3523.25	3555.4	157799	3555.4	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240227	10	10	9.1	10	4117633	10
TIL.NSE	TIL Limited	20240227	557.75	562.15	557.75	557.75	10837	557.75
TIMESGTY.NSE	Times Guaranty Limited	20240227	115.6	115.6	115.6	115.6	82	115.6
TIMETECHNO.NSE	Time Technoplast Limited	20240227	217.75	224.8	217.3	219.55	2086264	219.55	up	up	correct
TIMKEN.NSE	Timken India Limited	20240227	2772.95	2800	2667.6	2697.7	194717	2697.7	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240227	524.9	526.9	509	514.4	199644	514.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240227	256	258.9	251	252.45	718096	252.45	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240227	19.3	19.3	18.6	19.3	487434	19.3
TITAN.NSE	Titan Company Limited	20240227	3630	3675	3621.05	3653.85	673959	3653.85	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240227	94.75	95.55	93.1	93.6	289864	93.6	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240227	268	274	268	272.8	104521	272.8	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240227	13.55	13.55	13.55	13.55	3248	13.55
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240227	118.25	118.3	114	114.4	7835	114.4	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240227	2624.05	2644.75	2606.7	2625.95	107979	2625.95	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20240227	1119.4	1167	1114.5	1151.15	1206377	1151.15	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20240227	121.6	123	116.5	117.1	51459	117.1	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240227	154.95	156.9	152.2	153.95	2326	153.95	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240227	69.9	70.1	65.35	66.25	284348	66.25	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240227	30.15	31.5	29.2	31.1	78239	31.1	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240227	170.6	174	170.6	170.6	3881	170.6
TRENT.NSE	Trent Limited	20240227	3864.8	3995	3841.8	3937.5	861671	3937.5	up	up	correct
TRF.NSE	TRF Limited	20240227	442	448	428	433.75	22391	433.75	down	down	correct
TRIDENT.NSE	Trident Limited	20240227	44.45	44.5	43.45	43.6	8071886	43.6	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240227	130.35	131.95	127.1	128.3	133535	128.3	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240227	370	370	344	360.15	230895	360.15	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240227	458	461.45	436.45	459.2	914387	459.2	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240227	342	345.1	340.05	342.6	155464	342.6	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240227	1494.5	1500	1470	1485.4	7328	1485.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240227	768.05	768.05	750.5	751.75	40554	751.75	down	down	correct
TTL.NSE	T.T. Limited	20240227	106.5	128.5	106.5	123.8	2853477	123.8	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240227	89.15	91.75	88.4	89	3782462	89	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240227	65.3	65.95	64.05	64.6	2536234	64.6	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240227	321.7	324	321.1	322.3	25021	322.3	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240227	2167	2168.15	2127.4	2133.15	626537	2133.15	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20240227	4469.45	4483.45	4302	4363.25	7844	4363.25	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20240227	250	252.1	241.85	244.55	213739	244.55	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20240227	7.4	7.45	7.4	7.45	37369	7.45	up	down	incorrect
UBL.NSE	United Breweries Limited	20240227	1714.4	1714.4	1686	1688.5	97529	1688.5	down	up	incorrect
UCOBANK.NSE	UCO Bank	20240227	58	58.3	56.15	56.6	11867390	56.6	down	down	correct
UFLEX.NSE	Uflex Limited	20240227	432.25	438.7	430.05	431.25	50475	431.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240227	151	152.4	146.2	146.85	190141	146.85	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240227	82.95	83.1	80	80.7	315836	80.7	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20240227	269	269.45	261.15	262.9	160954	262.9	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20240227	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240227	534.95	537.85	523.85	531.95	700517	531.95	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240227	53.5	53.75	52.8	53.1	3685063	53.1	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240227	9930.05	10151	9881.45	9951.1	214186	9951.1	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240227	82.45	98	80.7	98	2761598	98	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240227	6	6.5	6	6.15	45227	6.15	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240227	528.35	529.8	513.05	521.5	38049	521.5	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20240227	287.65	308.7	284	289.85	87115	289.85	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240227	145.4	146.4	143.1	144.65	8210	144.65	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20240227	148	148.1	143.85	146.1	19010674	146.1	down	up	incorrect
UNITECH.NSE	Unitech Limited	20240227	13.6	13.9	13.4	13.4	5737491	13.4	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240227	363.2	373.4	352.6	362	7299	361	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20240227	139	145	139	140.3	13994	140.3	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20240227	474.4	474.4	457	462.65	16900	462.65	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240227	400.2	404	396.05	398.5	694	398.5	down	up	incorrect
UPL.NSE	UPL Limited	20240227	489.9	491.5	481.5	484.6	2920314	484.6	down	up	incorrect
URJA.NSE	Urja Global Limited	20240227	24.8	24.9	23.4	23.55	4627890	23.55	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20240227	323	327.4	320.3	322.75	1223335	322.75	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20240227	906.7	937	904.85	925.8	458338	925.8	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20240227	47.7	47.75	46.8	47.37	73747	47.37	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20240227	63.3	63.34	62.3	62.72	30422	62.72	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20240227	238.66	239.38	238	239.09	4287	239.09	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20240227	785.25	785.51	780.84	785.08	1407	785.08	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20240227	74.37	74.7	73.81	74.22	1535	74.22	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240227	360.35	362.5	354.5	355.5	63953	355.5	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240227	384.75	391.45	372	374.5	57826	374.5	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240227	3723	3730	3446.25	3500.95	18915	3500.95	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240227	452.6	452.6	434.2	438.05	305171	438.05	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240227	150.7	154.9	149	151.55	28851	151.55	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20240227	26.1	26.25	25.2	25.45	6349359	25.45	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240227	440	442.1	430	431.15	64462	431.15	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240227	68.2	68.4	65.5	65.8	105354	65.8	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240227	70.25	70.25	66	68	18464	68	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20240227	519.25	529	511	511.95	241119	511.95	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240227	77.8	78.85	75.6	75.9	908322	75.9	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240227	39.05	46.7	37.9	45.9	1692057	45.9	up	up	correct
VBL.NSE	Varun Beverages Limited	20240227	1530	1531.35	1453	1467	2480974	1467	down	down	correct
VEDL.NSE	Vedanta Limited	20240227	266.7	268	262.6	263.9	5033046	263.9	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240227	1822.2	1827.95	1810.05	1819.1	11929	1819.1	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240227	344	349.8	337	338.65	70803	338.65	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240227	811.9	811.9	766	776.65	22894	776.65	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20240227	3399	3399	3315.25	3325.3	7963	3325.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240227	147.1	150.95	144.05	145.05	575733	145.05	down	down	correct
VGUARD.NSE	V	20240227	317.3	326.8	314.55	322.3	1187174	322.3	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20240227	3211.6	3236.7	3106.6	3151.75	2241	3151.75	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20240227	360	360	360	360	0	360
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240227	442.35	443.75	431	435.25	10229	435.25	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240227	657.5	668.7	654.3	665.1	97197	665.1	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20240227	2.8	2.8	2.8	2.8	226275	2.8
VIKASECO.NSE	Vikas EcoTech Limited	20240227	4.8	4.8	4.65	4.7	11441552	4.7	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240227	6.3	6.5	6.3	6.35	4002220	6.35	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20240227	514	530	505	508.15	89222	508.15	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240227	1657	1672.2	1655	1662.65	14709	1662.65	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240227	2518	2549.95	2475.7	2489.65	45214	2489.65	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240227	59.5	59.6	58.15	58.2	6810	58.2	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240227	398.2	401.7	391.5	392.4	30423	392.4	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240227	43.5	45.25	43.1	43.45	221348	43.45	down	down	correct
VIPIND.NSE	VIP Industries Limited	20240227	560	567.7	555.85	561.05	545239	561.05	up	up	correct
VIPULLTD.NSE	Vipul Limited	20240227	25.9	25.9	25.9	25.9	24580	25.9
VISAKAIND.NSE	Visaka Industries Limited	20240227	138.7	138.7	131.1	133.55	258658	133.55	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240227	19.1	19.1	19.1	19.1	0	19.1
VISESHINFO.NSE	MPS Infotecnics Limited	20240227	0.6	0.65	0.6	0.6	7412390	0.6
VISHNU.NSE	Vishnu Chemicals Limited	20240227	319.6	319.9	303.65	307	108025	307	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240227	18.15	18.3	17.8	17.95	1744670	17.95	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240227	1.3	1.3	1.25	1.3	317969	1.3
VLSFINANCE.NSE	VLS Finance Limited	20240227	286.3	290	277.95	280.85	127733	280.85	down	down	correct
VMART.NSE	V	20240227	1984	1987.25	1960	1970.7	17926	1970.7	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240227	8946.2	9145	8480.1	8504.65	50336	8504.65	down	down	correct
VOLTAS.NSE	Voltas Limited	20240227	1097.3	1124.85	1084.9	1117.25	1815929	1117.25	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240227	601.8	614.95	586	587.85	195896	587.85	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240227	210.85	210.85	206.5	207.5	32312	207.5	down	down	correct
VSTIND.NSE	VST Industries Limited	20240227	3655	3708	3612	3687.15	9140	3687.15	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240227	3314.25	3330.8	3220.2	3251.75	6870	3251.75	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20240227	444.95	445	434.6	443.2	248409	443.2	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240227	809	814.2	778	784.55	859964	784.55	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240227	268.1	268.1	255	262.15	542949	262.15	down	down	correct
WANBURY.NSE	Wanbury Limited	20240227	175.9	175.9	162.25	175.9	164213	175.9
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240227	459.1	468.95	452.8	461.05	1426	461.05	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240227	394.95	414.35	381.35	402.5	730082	402.5	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20240227	109	109	104.15	106.7	8416	106.7	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240227	562	572.7	554.6	558.15	472351	558.15	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240227	319.5	323	315.8	320.75	195361	320.75	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240227	756.25	756.25	721.75	728.65	2487	728.65	down	down	correct
WENDT.NSE	Wendt (India) Limited	20240227	12849	12987	12625	12722.6	77	12722.6	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240227	800.6	802.65	747.7	790.05	533750	790.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20240227	640	658.8	631.7	634.95	240312	634.95	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240227	1215	1273.9	1186.1	1263.2	1797871	1263.2	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240227	34.75	34.75	33	34.3	2987	34.3	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20240227	525	531.65	509	512.3	107572	512.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240227	84.3	86.15	81	83.3	137446	83.3	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240227	183.9	188.2	180.25	181.1	962	181.1	down	down	correct
WIPRO.NSE	Wipro Limited	20240227	534	537.4	527.55	531.45	5199630	531.45	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240227	614.8	624.95	595.55	602.35	1568854	602.35	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240227	961.3	961.35	940.9	943.8	25588	943.8	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240227	115.4	117.7	115.1	115.55	11338	115.55	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20240227	159.4	159.4	153.4	154.75	102687	154.75	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240227	647	647	633.05	639.65	103597	639.65	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240227	139.35	147	139.05	141.8	1196888	141.8	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240227	126.55	131.6	126.55	127.3	11743	127.3	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20240227	1230	1297.8	1199.95	1265.45	232991	1265.45	up	up	correct
YESBANK.NSE	Yes Bank Limited	20240227	25.3	26.15	25	25.1	312044110	25.1	down	down	correct
YUKEN.NSE	Yuken India Limited	20240227	773	780	742	747.5	37313	747.5	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240227	171.15	176.75	170.75	173.05	17653282	173.05	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20240227	8.9	8.9	8.9	8.9	47885	8.9
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240227	14.75	14.95	14.4	14.5	6474874	14.5	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240227	182.45	185.5	178.1	181.8	4391	181.8	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240227	9.2	9.45	9.1	9.45	682434	9.45	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240227	535	547.35	528.9	545.1	864765	545.1	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20240227	815.7	844	810	835.55	261706	835.55	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240227	127	132.5	124.55	128.45	73666	128.45	up	up	correct
ZOMATO.NSE	Zomato Limited	20240227	163.75	163.85	158	161.3	29921497	161.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20240227	540	546.9	523.95	531.25	57878	531.25	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240227	233	236.9	224.85	225.85	633174	225.85	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240227	1590.1	1600.95	1585.05	1593.5	10746	1593.5	up	up	correct