CollectAI

close-nse_india_stocks

2024/04/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240403	152.8	155.8	152.55	154.95	78590	154.95	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240403	44.05	44.05	44.05	44.05	412	44.05
3MINDIA.NSE	3M India Limited	20240403	30277	30561.9	30200.05	30269.1	2567	30269.1	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20240403	31.05	31.1	30.55	31.1	9180	31.1	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20240403	534.95	600	532.15	592.3	851142	592.3	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20240403	441.65	441.65	441.65	441.65	32834	441.65
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240403	14.25	14.25	14.25	14.25	87118	14.25
AAKASH.NSE	Aakash Exploration Services Limited	20240403	10.1	11.1	10.1	11.1	678972	11.1	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240403	47.6	49.3	47.5	49.05	43850	49.05	up	up	correct
AARON.NSE	Aaron Industries Limited	20240403	262.3	267.45	262.3	265	8734	265	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240403	468.2	481.5	463.9	474.7	258367	474.7	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20240403	683.65	700	678	693.95	896998	693.95	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240403	606	626.5	600	615.45	29792	615.45	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240403	26.4	26.75	25.7	26.75	25669	26.75	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20240403	126.6	127.7	124.6	126.65	11240	126.65	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20240403	1420	1424.95	1391	1395.55	425529	1395.55	down	down	correct
ABAN.NSE	Aban Offshore Limited	20240403	57.3	57.5	56.25	57.5	93285	57.5	up	up	correct
ABB.NSE	ABB India Limited	20240403	6458	6520	6431.85	6504.05	217760	6504.05	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20240403	27312.55	27379.25	26685.45	26714.45	17090	26714.45	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240403	200	206.8	198.6	204.2	15770069	204.2	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240403	235	239.7	233.55	236.3	11918047	236.3	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240403	59.05	63.9	59.05	61.05	755	61.05	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240403	49.35	49.35	47.53	47.92	93257	47.92	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240403	65.69	65.69	63.78	64.66	9352	64.66	down	down	correct
ACC.NSE	ACC Limited	20240403	2625	2657	2606	2633.95	331703	2633.95	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240403	1819	1875.3	1800.05	1847.95	35553	1847.95	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240403	9.35	9.35	9.35	9.35	197898	9.35
ACE.NSE	Action Construction Equipment Limited	20240403	1592.45	1626.2	1557.4	1571.2	610341	1571.2	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240403	3250	3260.15	3222	3238	1153109	3238	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240403	1893.15	1904	1877	1878.95	611123	1878.95	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240403	1399.85	1402	1389.2	1397.2	2727582	1397.2	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240403	590	617.85	588.45	617.85	9025796	617.85	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20240403	195.25	197.7	193.4	195.95	113158	195.95	up	up	correct
ADL.NSE	Archidply Decor Limited	20240403	82.6	86.7	82	86.1	1255	86.1	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20240403	1423.9	1442.5	1395.1	1409.1	10884	1409.1	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240403	15.95	16.6	15.85	16.6	20441	16.6	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20240403	147.5	156.45	146.3	155.4	775895	155.4	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240403	78	91.65	76.9	87.5	1648849	87.5	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240403	366.95	368.95	362.05	364.9	187683	364.9	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240403	433.95	435	429.75	433.2	388868	433.2	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240403	1090	1119.95	1082	1107.1	229566	1107.1	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240403	845	858	835	851.95	64955	851.95	up	up	correct
AGRITECH.NSE	Agri	20240403	208.35	244.95	206.75	225	247531	225	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20240403	40.85	49.65	40.8	49.65	1079770	49.65	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20240403	117.7	119	116	117.65	40782	117.65	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20240403	150.5	153	148	150.2	25562	150.2	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240403	1088.05	1100	1077	1081.95	55789	1081.95	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20240403	4023.8	4044	3957.8	3984.65	46892	3984.65	down	down	correct
AIRAN.NSE	Airan Limited	20240403	26.7	26.8	25.55	26.65	211487	26.65	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240403	2250.05	2289	2235	2255.45	53410	2255.45	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240403	754.8	762	745.1	752.8	83756	752.8	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20240403	6.15	6.3	5.95	6.2	606863	6.2	up	up	correct
AKASH.NSE	Akash Infra	20240403	36.05	36.15	35.2	36.15	26253	36.15	up	up	correct
AKG.NSE	AKG Exim Limited	20240403	20.45	21.45	20	21	94274	21	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240403	270	282.7	270	280.55	6038	280.55	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240403	9.05	9.25	8.6	9.25	133535	9.25	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240403	2459.75	2459.75	2435	2447.75	7981	2447.75	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20240403	18	18.25	18	18	66103	18
ALBERTDAVD.NSE	Albert David Limited	20240403	1120.5	1135	1105.75	1125.35	7691	1125.35	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20240403	93.15	96.95	91.9	95.05	1150928	95.05	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20240403	865.9	872.25	852	855.1	6617	855.1	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20240403	110.5	113.9	109.9	111.35	17582	111.35	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20240403	4933	4939.95	4865.65	4894.65	106320	4894.65	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240403	1924.05	1955.65	1915.65	1948.15	51874	1948.15	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20240403	73.85	78.9	72.85	76.35	11860770	76.35	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20240403	724.55	748	720	737.65	17555	737.65	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240403	114.95	115	110.15	112.95	103297	112.95	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20240403	28.5	29.5	28	29.3	5481086	29.3	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20240403	93.5	94.95	92	93.6	43486	93.6	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240403	374	379.8	368.05	372.7	30436	372.7	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240403	2	2	2	2	1502	2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20240403	798	809.9	794.15	803.95	351830	803.95	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20240403	3791.35	3820	3725.1	3780.1	127670	3780.1	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240403	1584	1595	1552	1580.2	8306	1580.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240403	632	640.3	626.5	634.95	4389047	634.95	up	up	correct
AMDIND.NSE	AMD Industries Limited	20240403	61.95	67.15	61.5	67.15	113232	67.15	up	up	correct
AMIORG.NSE	Ami Organics Limited	20240403	1136	1168.3	1132	1159.5	121173	1159.5	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240403	37.8	38.5	37	37.7	33350	37.7	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240403	633.55	652.55	625.95	649.1	49380	649.1	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20240403	329	335.05	326.35	328.85	710163	328.85	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240403	89.5	89.9	88.95	89.9	37796	89.9	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240403	509	516.2	504.9	512.55	141238	512.55	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240403	101.6	109.75	101.6	108.5	674791	108.5	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20240403	46.65	48.45	46.45	48.1	12975	48.1	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240403	4	4	3.95	4	80314	4
ANMOL.NSE	Anmol India Limited	20240403	47	49.15	46.6	49	384362	49	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240403	10.5	10.5	10.5	10.5	108560	10.5
ANTGRAPHIC.NSE	Antarctica Limited	20240403	1.6	1.65	1.6	1.6	188879	1.6
ANUP.NSE	The Anup Engineering Limited	20240403	3269.95	3269.95	3180	3221.2	21477	3221.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240403	945.05	945.1	889	899.5	1004668	899.5	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240403	6875.75	7010	6821.05	6924.95	96488	6924.95	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20240403	184	189.9	183.5	186.4	41848	186.4	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240403	444.4	465	439.1	463	99023	463	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20240403	211.75	212.2	206.35	210.35	124811	210.35	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240403	1578.45	1615	1570	1600.45	566075	1600.45	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240403	1005	1024.75	985.9	991.05	76837	991.05	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20240403	108.5	110.3	107	110.2	2911980	110.2	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240403	6399.55	6409	6311	6375.05	289202	6375.05	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20240403	655.9	695.95	647	681.95	170727	681.95	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20240403	472.85	472.85	467	468.65	1304780	468.65	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240403	1847.9	1847.9	1760.05	1820.2	2294	1820.2	down	up	incorrect
APTECHT.NSE	Aptech Limited	20240403	245	247.5	242.3	243.2	175109	243.2	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20240403	333.85	342	332.55	337.9	128291	337.9	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20240403	88	96.95	85.45	96.95	103874	96.95	up	down	incorrect
ARCHIES.NSE	Archies Limited	20240403	31.6	32.5	31.4	32.25	19637	32.25	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20240403	41.85	42.9	40.15	42.65	1217	42.65	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20240403	276	281	271.15	278.75	116392	278.75	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240403	59.6	60.9	59.15	59.4	325733	59.4	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240403	362.65	365.8	353.05	360.95	18425	360.95	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240403	1982	2052	1963.85	2027.95	38515	2027.95	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240403	47.75	51.25	47.75	49.85	57012	49.85	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240403	397.5	408.35	397.5	403.2	10861	403.2	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20240403	6.8	7.1	6.7	7.05	882397	7.05	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240403	19.2	20.2	19.2	20.2	15053	20.2	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240403	178	193	177.05	185.4	601283	185.4	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240403	158.9	160.05	157	160.05	5419	160.05	up	up	correct
ARVIND.NSE	Arvind Limited	20240403	285.25	297.95	284.85	295.6	689913	295.6	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240403	460	465.8	454.05	457.35	243111	457.35	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240403	740	750.75	716.1	720.5	144636	720.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240403	564.65	564.65	555	562.1	57945	562.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240403	319.5	371.6	315.3	342.9	93321	342.9	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240403	602.55	614.8	585.1	607	34256	607	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240403	500.1	518.2	500.1	515.45	77897	515.45	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240403	344.6	344.6	344.6	344.6	35462	344.6
ASHIANA.NSE	Ashiana Housing Limited	20240403	308	319	306.95	309.85	262541	309.85	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20240403	19.4	20.65	18.9	20.25	562372	20.25	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240403	169.25	173.8	168.5	172.2	2771041	172.2	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240403	171.7	175.45	171	174.25	14248923	174.25	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240403	139	139.95	139	139	230	139
ASIANPAINT.NSE	Asian Paints Limited	20240403	2845	2884.55	2845	2869.35	816676	2869.35	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20240403	62.45	65.25	62.2	64.7	1084805	64.7	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240403	267.85	269.95	263.2	266.25	16139	266.25	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240403	1085	1166.15	1085	1141.75	125704	1141.75	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240403	409.75	423.9	407	417.9	940094	417.9	up	up	correct
ASTRAL.NSE	Astral Limited	20240403	2051.7	2065.15	2028.4	2057.75	290457	2057.75	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240403	625	643.6	621.4	637.55	354286	637.55	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240403	5199.85	5199.85	5061	5090	8345	5090	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240403	21.2	22.2	21.2	22.2	121275	22.2	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20240403	702.55	722.45	702.55	710.9	83469	710.9	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20240403	974.95	987.7	965.3	975.9	3138079	975.9	up	up	correct
ATUL.NSE	Atul Ltd	20240403	5899.3	6039.95	5829.4	5979.6	50181	5979.6	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20240403	500	514	499.9	509.7	108819	509.7	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240403	590	607.9	576.65	605.05	11124597	605.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240403	2342	2400	2271	2311.45	18606	2311.45	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240403	1103	1150.7	1103	1137	2589939	1137	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240403	98.35	101.2	96.05	97.85	39309	97.85	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240403	1843	1843	1811.3	1816.15	27145	1816.15	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240403	142.7	142.7	134.45	136	636567	136	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240403	556.2	590	556.2	584.15	70348	584.15	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240403	513.95	518.75	508.15	515	192813	515	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20240403	87.5	91	87.5	90.3	353101	90.3	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240403	502.25	519.7	500.05	505.1	287968	505.1	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20240403	1043.8	1070.3	1043.75	1063.25	11573590	1063.25	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240403	480.6	483.92	478.98	482.15	788	482.15	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240403	11.95	11.95	11.56	11.6	79976	11.6	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240403	631.6	644.4	628.2	634.15	94973	634.15	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20240403	59.88	59.88	58.96	59.08	87715	59.08	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240403	122.22	123.49	122.22	122.62	3557	122.62	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240403	248.8	248.8	239.51	241.58	495659	241.58	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20240403	370.98	370.98	365.56	369.08	4589	369.08	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240403	94	96	92.3	95.35	48786	95.35	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240403	88.4	88.45	85	88.45	5178	88.45	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240403	9.2	9.35	9	9.35	80921	9.35	up	up	correct
BAJAJ.NSE	AUTO	20240403	9248.95	9248.95	9065.2	9090	453210	9090	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240403	231.9	234	228.8	233.1	322300	233.1	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240403	955.65	970.05	943.8	965.2	48213	965.2	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240403	1654	1654.85	1635	1640.1	1055536	1640.1	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240403	32.15	33.7	32.05	33.5	19291258	33.5	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240403	8479.35	8479.35	8304.1	8358.15	21130	8358.15	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240403	7197	7323.35	7186.15	7309.25	958943	7309.25	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240403	83.5	85.4	81.4	84.7	551474	84.7	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20240403	2134	2164.7	2115	2123.6	55586	2123.6	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240403	579	581	560.1	577.35	7878	577.35	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240403	24.55	24.55	24.15	24.55	17759	24.55
BALKRISIND.NSE	Balkrishna Industries Limited	20240403	2329	2354.35	2310.55	2318.1	224993	2318.1	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240403	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240403	250.55	252.45	248	249.45	410638	249.45	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20240403	102.4	102.4	98.7	100	15977	100	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240403	380.9	391.35	380.5	386.65	1445600	386.65	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20240403	97.95	98	95.3	97.35	8199	97.35	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20240403	2418.9	2523.95	2392.4	2481.3	3405	2481.3	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20240403	609.9	638.95	601.15	634.25	108589	634.25	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20240403	192	192.15	189.3	190.5	14292770	190.5	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20240403	48	50.1	47	50.1	12419	50.1	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20240403	102	107.9	102	107.9	12150	107.9	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20240403	270.9	275.7	267.75	274.25	18329459	274.25	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20240403	484.33	485.5	481.51	485.06	683222	485.06	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20240403	140.6	146.25	138.3	145.3	27889662	145.3	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240403	148.45	152.9	148.45	150.75	27907	150.75	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240403	547.8	547.85	539.1	543.7	84250	543.7	down	down	correct
BASF.NSE	BASF India Limited	20240403	3553.35	3639.45	3541.45	3554.25	24386	3554.25	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240403	43.65	45	43.5	43.9	243522	43.9	up	up	correct
BATAINDIA.NSE	Bata India Limited	20240403	1375	1380.85	1365.55	1369.55	214264	1369.55	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240403	5538.5	5589.7	5435	5458.45	21468	5458.45	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240403	6416.05	6649	6394.55	6460.8	37332	6460.8	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240403	1636	1649	1620	1634.6	34543	1634.6	down	down	correct
BCG.NSE	Brightcom Group Limited	20240403	15.55	16.85	15.4	16.65	52593092	16.65	up	up	correct
BCLIND.NSE	BCL Industries Limited	20240403	63.35	64.3	62.8	63.6	1233358	63.6	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20240403	1748.95	1813.5	1735	1757.7	1272438	1757.7	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20240403	38	38.55	37	38.2	75056	38.2	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240403	1111.95	1148.25	1101.4	1130.65	143007	1130.65	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240403	214.3	217	209.7	213	8153	213	down	down	correct
BEL.NSE	Bharat Electronics Limited	20240403	221.7	225.45	218.85	221.5	47658754	221.5	down	down	correct
BEML.NSE	BEML Limited	20240403	3263	3333	3232.35	3255.8	293728	3255.8	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240403	95	102.5	94.2	102	2923512	102	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240403	569.5	570.4	560.05	560.85	602966	560.85	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240403	556.55	580	554	570.35	99301	570.35	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20240403	861.2	888.8	861.2	870.3	595363	870.3	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240403	4.1	4.1	4.1	4.1	0	4.1
BGRENERGY.NSE	BGR Energy Systems Limited	20240403	39.1	40.2	39.1	40.2	300324	40.2	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20240403	153.8	172	152.65	166.45	333394	166.45	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240403	99.35	103.85	99.35	101.55	247823	101.55	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240403	8.4	8.5	8.1	8.5	1740152	8.5	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20240403	1125	1144.1	1105.3	1141.75	1586014	1141.75	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240403	109.2	112	108.2	111.25	30977	111.25	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240403	8666.8	8789.95	8632.55	8755.85	979	8755.85	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240403	315.9	318.5	312.05	315.65	203069	315.65	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240403	1195	1240.6	1189.45	1225.7	9532291	1225.7	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240403	250.55	254.65	248.65	251.8	19412822	251.8	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240403	229.9	234.8	225.75	229.1	137705	229.1	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240403	322.9	395.5	312	395.5	167347	395.5	up	up	correct
BIOCON.NSE	Biocon Limited	20240403	271.95	274.95	269.75	272.6	3164455	272.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240403	71.25	71.4	68.8	69.5	88034	69.5	down	down	correct
BIRET.NSE	RR	20240403	263.89	263.89	260.01	261.99	203706	261.99	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240403	250	259.7	250	257.4	148553	257.4	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240403	1521.9	1530.1	1474.85	1492.8	141293	1492.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240403	109	111.05	105.95	111.05	148627	111.05	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20240403	1.8	1.8	1.75	1.8	1088	1.8
BLBLIMITED.NSE	BLB Limited	20240403	27.9	27.9	27.9	27.9	55542	27.9
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240403	118.05	118.8	117.15	118.15	204332	118.15	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240403	70.2	72.7	70.2	72.4	357145	72.4	up	down	incorrect
BLS.NSE	BLS International Services Limited	20240403	340	348.3	336.1	345.15	2586864	345.15	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20240403	2.75	2.75	2.75	2.75	34063	2.75
BLUEDART.NSE	Blue Dart Express Limited	20240403	6130.15	6130.15	6020	6106.9	28595	6106.9	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20240403	1311.4	1365.6	1298.35	1348.25	1198119	1348.25	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20240403	79.7	82.9	79.6	82.5	1421885	82.5	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240403	165.15	179.8	165	175.1	3506130	175.1	up	up	correct
BOROLTD.NSE	Borosil Limited	20240403	373.9	375.95	368.9	371.25	146111	371.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240403	543	562	537.2	547.7	1081469	547.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20240403	30800	30900	30592.35	30815.65	18469	30815.65	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240403	613	619.35	608.8	610.95	6228258	610.95	down	down	correct
BPL.NSE	BPL Limited	20240403	103	104.8	99.2	101.5	617390	101.5	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240403	950.85	965	938	943.4	187215	943.4	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20240403	4870	4896.95	4806	4834.6	246246	4834.6	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20240403	64.5	64.5	63.65	64.5	70916	64.5
BROOKS.NSE	Brooks Laboratories Limited	20240403	104	107.7	100	107.65	25266	107.65	up	down	incorrect
BSE.NSE	BSE Limited	20240403	2740	2880	2725	2861.2	1548894	2861.2	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240403	247.9	255	240.2	242.1	88381	242.1	down	down	correct
BSL.NSE	BSL Limited	20240403	182.65	186.55	175.15	179.15	19606	179.15	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240403	61.95	62.6	61.95	62.29	541188	62.29	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240403	26.35	26.35	25.3	25.55	136571	25.55	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240403	767.75	784	758.15	777.05	1717444	777.05	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20240403	6.4	6.4	6.2	6.4	268078	6.4
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240403	798.7	925	798.55	888.3	223374	888.3	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20240403	53.95	53.95	53.9	53.95	6736	53.95
BYKE.NSE	The Byke Hospitality Limited	20240403	61.85	62.8	59.85	62.6	122880	62.6	up	up	correct
CALSOFT.NSE	California Software Company Limited	20240403	16	16.25	15.45	16.05	51026	16.05	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240403	95.3	101.25	95	100.7	1756239	100.7	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20240403	3180	3180	3131.25	3149	316439	3149	down	down	correct
CANBK.NSE	Canara Bank	20240403	593	611.8	590	606.95	8744831	606.95	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20240403	789.95	807.7	789	805.2	320322	805.2	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240403	211.75	217.95	210.05	215.15	123171	215.15	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240403	270	272.85	264.65	267.65	808342	267.65	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240403	1305	1321.25	1302.5	1315.4	134018	1315.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20240403	122	123	115.8	117	71263	117	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240403	1318.95	1359.6	1310	1322	342333	1322	up	up	correct
CAREERP.NSE	Career Point Limited	20240403	315	315	296.1	301.65	41054	301.65	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240403	1167.35	1178.95	1157.05	1173.55	18517	1173.55	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20240403	707.3	728.9	701.95	721.2	110891	721.2	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20240403	209.95	214.95	207.8	209.2	5120000	209.2	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240403	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240403	14.7	15.2	14.7	15.2	88265	15.2	up	up	correct
CCL.NSE	CCL Products (India) Limited	20240403	588.75	602.8	588.75	591.45	199975	591.45	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20240403	1858.6	1887.85	1845.45	1876.4	1539426	1876.4	up	up	correct
CEATLTD.NSE	CEAT Limited	20240403	2627.85	2675	2624.7	2655.7	150296	2655.7	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240403	18.45	20.9	17.65	19.9	901038	19.9	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20240403	437.85	448	434.95	443.2	70224	443.2	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20240403	21.7	21.8	21.05	21.8	136611	21.8	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20240403	63.45	65.9	62.7	65.6	32063126	65.6	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20240403	35.9	39.45	35.6	38.05	6780236	38.05	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20240403	1787	1810.5	1744.95	1750.15	23166	1750.15	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240403	656.55	664.65	639.35	645.05	184204	645.05	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240403	1690	1699	1661.05	1674.95	215722	1674.95	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20240403	6934.95	7825	6895.6	7626	157232	7626	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240403	7.2	7.2	7.2	7.2	64779	7.2
CESC.NSE	CESC Limited	20240403	127.35	130.05	126.7	129.05	4700410	129.05	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240403	204.4	243	204.35	237	11210585	237	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240403	518.8	519	509.5	510.35	2877622	510.35	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240403	878.5	885.95	862.85	871.55	304616	871.55	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240403	358	376	358	374.1	2582068	374.1	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240403	530.75	548.7	528.3	533.25	31153	533.25	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240403	250.2	257.65	249.7	254.1	56810	254.1	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240403	690	730	676.15	709.6	69940	709.6	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240403	460	470.35	453.6	461.05	587717	461.05	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240403	938.8	964.95	934.1	951.85	1349597	951.85	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240403	1195.05	1204.5	1176.95	1191	1645617	1191	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240403	1150.1	1171	1145.2	1168.7	35954	1168.7	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240403	1270	1325	1264.1	1302	280871	1302	up	up	correct
CINELINE.NSE	Cineline India Limited	20240403	128	130.5	123.55	129.7	239912	129.7	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20240403	19.5	20.35	19.05	20.05	123694	20.05	up	up	correct
CIPLA.NSE	Cipla Limited	20240403	1493.35	1501.55	1467	1471.75	1465540	1471.75	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20240403	1328	1359.9	1326.5	1343.15	88048	1343.15	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20240403	84.8	86.45	84.6	85.65	56410	85.65	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240403	234.3	234.5	228.05	228.95	76479	228.95	down	down	correct
CMICABLES.NSE	CMI Limited	20240403	5.7	5.7	5.7	5.7	0	5.7
COALINDIA.NSE	Coal India Limited	20240403	443.2	447	440.9	445.5	6972648	445.5	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240403	986	1085	977.7	1074.65	15834277	1074.65	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240403	54.4	56.3	54.05	55.8	3728642	55.8	up	up	correct
COFORGE.NSE	Coforge Limited	20240403	5550	5704.5	5515.25	5662.6	700786	5662.6	up	up	correct
COLPAL.NSE	Colgate	20240403	2782	2814.9	2754	2800.25	253142	2800.25	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240403	4.7	4.8	4.7	4.8	12193	4.8	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20240403	26.15	27.5	26.15	27.25	104454	27.25	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20240403	917.1	925.2	909.65	913.95	689633	913.95	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240403	93.15	93.85	92.4	93.35	1681880	93.35	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240403	248.4	253	245	249.9	26666	249.9	up	up	correct
CONTROLPR.NSE	Control Print Limited	20240403	933.8	946.95	914	941.8	32633	941.8	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240403	41.9	42.75	41.3	42.75	37843	42.75	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240403	186.6	189.7	182.9	185.7	24637	185.7	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20240403	1137.05	1148.3	1118.55	1144.8	420752	1144.8	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20240403	5.25	5.5	5.25	5.5	189618	5.5	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20240403	83.11	83.49	82.21	83.27	9856028	83.27	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240403	4350.6	4474.7	4337.25	4414.05	24619	4414.05	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20240403	735.8	759.7	733.35	747.7	29004	747.7	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20240403	4.45	4.45	4.25	4.45	11691	4.45
CREDITACC.NSE	CreditAccess Grameen Limited	20240403	1408	1425	1403	1421.6	62803	1421.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20240403	410.4	411	403.55	406.55	164628	406.55	down	down	correct
CRISIL.NSE	CRISIL Limited	20240403	4920	4949.5	4790	4807.45	76994	4807.45	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240403	281.8	285.25	277.5	280.8	5481815	280.8	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240403	379.1	381.05	372	374.8	309763	374.8	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240403	90	90.95	88.6	89.45	55827	89.45	down	down	correct
CUB.NSE	City Union Bank Limited	20240403	144	150.5	143.4	149.75	8822438	149.75	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240403	100.05	106.5	100.05	102	10458	102	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20240403	3017.95	3062.75	2971.85	3049.2	739575	3049.2	up	up	correct
CUPID.NSE	Cupid Limited	20240403	120.45	120.45	116.5	117.17	1730340	117.17	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240403	23	23	22.9	23	22542	23
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240403	155	160.5	153.7	157.85	112654	157.85	up	up	correct
CYIENT.NSE	Cyient Limited	20240403	2009.8	2105.25	2001.6	2069.8	674179	2069.8	up	up	correct
DABUR.NSE	Dabur India Limited	20240403	530.9	532.4	528.6	531	1176084	531	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240403	2028.05	2048.7	2002.75	2042.45	744823	2042.45	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240403	371.3	384.35	367.75	382.9	84156	382.9	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20240403	45.9	47.4	44.9	46.9	53462	46.9	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20240403	9.1	9.8	8.95	9	2493342	9	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240403	587.7	626	581	616.15	470973	616.15	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20240403	278.9	292	274.2	290.75	106489	290.75	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20240403	464	469.4	458.3	459.9	358632	459.9	down	down	correct
DBREALTY.NSE	D B Realty Limited	20240403	204.75	215.5	204.1	209.1	7148002	209.1	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240403	42.95	44.6	42.5	43.2	3221	43.2	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240403	239.8	247.55	239	244.05	600936	244.05	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20240403	128.95	129.4	126.55	127.3	1575007	127.3	down	down	correct
DCM.NSE	DCM Limited	20240403	77	80	76.35	78	53768	78	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240403	4.75	4.8	4.75	4.75	2773	4.75
DCMNVL.NSE	DCM Nouvelle Limited	20240403	207	219	204.6	214.8	143597	214.8	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240403	903.85	917.35	896.9	912.3	23301	912.3	up	up	correct
DCW.NSE	DCW Limited	20240403	54.45	58.5	54.1	56.6	19225386	56.6	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240403	634.8	634.8	624.2	630.95	9212	630.95	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240403	528.05	560.75	523.85	556.65	1992282	556.65	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240403	2200	2207.7	2178	2183.6	412580	2183.6	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20240403	185.55	190	183.55	186.25	19843	186.25	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20240403	310.95	316.75	305.05	309.1	349433	309.1	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20240403	230.85	239.7	229	235.45	43657	235.45	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20240403	122.9	125.6	122.7	123.8	2276109	123.8	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240403	99.5	103.5	97.65	99.7	19678	99.7	up	down	incorrect
DEN.NSE	DEN Networks Limited	20240403	51.85	53.6	51.7	53.3	2438853	53.3	up	down	incorrect
DENORA.NSE	De Nora India Limited	20240403	1679	1727	1650	1699.8	26510	1699.8	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20240403	155.85	155.85	152.8	154.15	3671291	154.15	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20240403	22.65	22.95	21.85	22	7687	22	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240403	225.05	231.65	223.5	228.65	355943	228.65	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240403	44.9	47.05	44.2	47.05	1913325	47.05	up	up	correct
DHANI.NSE	Dhani Services Limited	20240403	42.6	42.85	41.2	41.7	6302225	41.7	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240403	1052.05	1098.95	1020.05	1088.65	69662	1088.65	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240403	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240403	1170.8	1260	1170	1246.75	1934	1246.75	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240403	935.05	938.9	927	931.05	17783	931.05	down	down	correct
DICIND.NSE	DIC India Limited	20240403	435.05	455.9	431	437.4	1709	437.4	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240403	26.95	27.45	26.05	26.6	160097	26.6	down	down	correct
DISHTV.NSE	Dish TV India Limited	20240403	18.3	19.55	18.2	19.1	109818862	19.1	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240403	3663.8	3726	3611.05	3684.9	799460	3684.9	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240403	7920	7922.5	7680.35	7699.45	412950	7699.45	down	down	correct
DLF.NSE	DLF Limited	20240403	934	934	901.45	904.55	6683506	904.55	down	down	correct
DLINKINDIA.NSE	D	20240403	287.8	299.7	286	298.6	130092	298.6	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20240403	4455	4494.45	4415	4460.9	257333	4460.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240403	4.5	4.5	4.5	4.5	24601	4.5
DODLA.NSE	Dodla Dairy Limited	20240403	846.55	866.8	835.1	858.45	43200	858.45	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20240403	537.6	553.7	537.6	545.65	289827	545.65	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240403	101.9	105.65	101.9	104.45	132539	104.45	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240403	852.95	910	831	891.4	52897	891.4	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240403	16.95	17.7	16.5	17.7	1259934	17.7	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20240403	467.45	534	467.45	521	183146	521	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240403	19.9	19.9	19.05	19.2	231749	19.2	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240403	710	748.7	701.25	742.4	28129	742.4	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240403	6237.55	6268	6112	6130.85	269225	6130.85	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240403	1059.85	1061.05	1021.25	1054.8	57931	1054.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240403	202.85	209.8	201.9	204.4	14792	204.4	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240403	7.8	8.15	7.8	8.15	304816	8.15	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20240403	357.95	372.1	355	362.15	47250	362.15	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240403	72.6	78.25	72.55	76.75	3497351	76.75	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240403	8325.05	8330	8106.6	8157.6	23676	8157.6	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240403	286.2	295.95	281.4	294	29620	294	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240403	44.8	46	44.45	45.25	15174710	45.25	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240403	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240403	1199.6	1199.6	1195.02	1196.14	14156	1196.14	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240403	1312.4	1393.55	1312.4	1354.21	7088	1354.21	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240403	1210.07	1213.99	1209.06	1210.22	6799	1210.22	up	up	correct
ECLERX.NSE	eClerx Services Limited	20240403	2399.55	2467.95	2375.8	2441	66840	2441	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240403	69.85	76.4	68.95	73.35	41496450	73.35	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240403	3.45	3.65	3.45	3.65	32962	3.65	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20240403	3923	3943.1	3886.1	3934.2	392460	3934.2	up	up	correct
EIDPARRY.NSE	E.I.D.	20240403	583.3	588.7	578.05	583.95	238732	583.95	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240403	770	780	755	774	28354	774	up	up	correct
EIHOTEL.NSE	EIH Limited	20240403	469	472.7	457.5	470.2	726040	470.2	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240403	1630	1771.6	1630	1771.6	58634	1771.6	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240403	153	155.15	151	153.9	686592	153.9	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20240403	976.5	982	960	977.75	100795	977.75	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240403	180.65	186.6	180.2	182.5	2936505	182.5	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240403	571.9	571.9	571.9	571.9	1682	571.9
ELGIEQUIP.NSE	Elgi Equipments Limited	20240403	591	595.25	584.7	589	151791	589	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240403	54.75	57	54.2	56.05	75849	56.05	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20240403	446.45	446.45	437.5	438.3	613591	438.3	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20240403	122.35	124.35	121.55	123.1	33247	123.1	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20240403	106.9	115	106.3	111.7	87470	111.7	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20240403	125.5	126.75	122.35	124.4	44260	124.4	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20240403	98	102.7	97.4	102.5	71527	102.5	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240403	1915	1926.95	1890.85	1907.5	91491	1907.5	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240403	24.8	26.7	24.7	26.7	204670	26.7	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20240403	216	224.5	215.6	220.9	11335110	220.9	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20240403	277.7	278	272.7	275.95	79407	275.95	down	down	correct
EPL.NSE	EPL Limited	20240403	188.8	191.5	186.4	187.35	718845	187.35	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240403	96.4	98.1	95	97.05	4017134	97.05	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20240403	845.15	852	839.05	851.1	53304	851.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20240403	20.85	21.85	20.5	21.6	903523	21.6	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20240403	5345.55	5369.95	5313.2	5330.75	3743	5306.9	down	down	correct
ESCORTS.NSE	Escorts Limited	20240403	2875.5	3017.45	2852	3006.3	743351	3006.3	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240403	23.65	23.65	23.65	23.65	22753	23.65
ESTER.NSE	Ester Industries Limited	20240403	94.95	98.05	94.05	96.75	207073	96.75	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20240403	341.1	344.2	334.9	336.8	137715	336.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240403	1095	1126.9	1087.1	1108.1	6106	1108.1	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240403	0.55	0.55	0.5	0.55	5365838	0.55
EXCELINDUS.NSE	Excel Industries Limited	20240403	856.2	879.1	851.6	854.95	52313	854.95	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240403	314.3	316.2	311.9	313.6	1599659	313.6	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240403	1274.05	1320	1270.3	1304.9	25992	1304.9	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20240403	92	94.7	91.5	93.95	108426	93.95	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240403	670	715	667	695.7	1343758	695.7	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240403	1280.75	1309.95	1273.4	1299.55	10714	1299.55	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20240403	380.25	386	377.35	382	357752	382	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20240403	0.85	0.9	0.85	0.9	5153054	0.9	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20240403	4.1	4.1	4.05	4.1	5330887	4.1
FDC.NSE	FDC Limited	20240403	440.45	444.45	437.15	441.05	111555	441.05	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240403	154	155.05	152.25	154.5	12129473	154.5	up	up	correct
FEL.NSE	Future Enterprises Limited	20240403	0.75	0.75	0.7	0.75	135310	0.75
FELDVR.NSE	Future Enterprises Limited	20240403	4.4	4.7	4.4	4.65	5029	4.65	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20240403	1159.9	1164.95	1132.95	1139.25	48693	1139.25	down	down	correct
FILATEX.NSE	Filatex India Limited	20240403	62	64.75	61.75	63.4	3045946	63.4	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20240403	977.5	1018	976.05	1014.9	306250	1014.9	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20240403	4250.05	4307.5	4250.05	4260.1	19800	4260.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20240403	246.95	261.8	246.85	259.1	2689363	259.1	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240403	42.5	44.2	41.75	41.75	97623	41.75	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240403	2.05	2.1	2	2	212448	2	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240403	3190	3207.95	3150.6	3175.9	48959	3175.9	down	down	correct
FMGOETZE.NSE	Federal	20240403	346	359.2	345	355.7	94346	355.7	up	up	correct
FMNL.NSE	Future Market Networks Limited	20240403	6.4	6.4	6.2	6.4	30993	6.4
FORTIS.NSE	Fortis Healthcare Limited	20240403	423.3	425.95	421.5	423.65	371118	423.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20240403	3187.9	3187.9	3112.5	3151.6	3819	3151.6	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240403	2.35	2.35	2.3	2.35	174413	2.35
FSC.NSE	Future Supply Chain Solutions Limited	20240403	7	7	6.7	6.85	43040	6.85	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20240403	200	204.4	199.05	201.9	1644349	201.9	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20240403	353	367.55	353	364.95	435719	364.95	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240403	164.1	170.7	164.1	168.6	985081	168.6	up	up	correct
GAIL.NSE	GAIL (India) Limited	20240403	184	191.75	182.4	189.1	40868454	189.1	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240403	2430	2500	2402.3	2489.3	26298	2489.3	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20240403	199	207	199	204.5	24625	204.5	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240403	760	772	753.05	765.95	4596	765.95	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20240403	1024.15	1045	1017.3	1031.2	38007	1031.2	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20240403	177	184.7	176.05	182.1	831989	182.1	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240403	773.5	812.15	763.15	812.15	82245	812.15	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20240403	9.9	10	9.8	10	643380	10	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20240403	124.9	130.95	124.25	129.1	13361	129.1	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20240403	1.2	1.2	1.2	1.2	0	1.2
GARFIBRES.NSE	Garware Technical Fibres Limited	20240403	3348.95	3369.8	3335.75	3357.25	5936	3357.25	up	up	correct
GATI.NSE	Gati Limited	20240403	102.25	104.1	101.7	103.5	493950	103.5	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240403	1.1	1.1	1.1	1.1	0	1.1
GAYAPROJ.NSE	Gayatri Projects Limited	20240403	7.9	7.9	7.9	7.9	0	7.9
GEECEE.NSE	GeeCee Ventures Limited	20240403	265.35	274.5	265.35	270.85	3842	270.85	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240403	103.75	103.75	97	97.55	150345	97.55	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240403	43	43.6	42.15	42.55	66104	42.55	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20240403	621	650	621	629.35	228647	629.35	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240403	19.5	20.4	19.45	20.3	1209414	20.3	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240403	250	259.4	246.65	255.55	555381	255.55	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240403	75.75	78.5	74.5	78	852480	78	up	up	correct
GEPIL.NSE	GE Power India Limited	20240403	305.4	343.9	305.4	331.65	2193417	331.65	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240403	989.7	1032.5	984.25	1022.05	1096021	1022.05	up	up	correct
GET&D.NSE	GE T&D India Limited	20240403	899.8	925.45	899	925.45	110533	925.45	up	up	correct
GFLLIMITED.NSE	GFL Limited	20240403	77	79.9	76.2	78.3	257625	78.3	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20240403	8.65	8.65	8.65	8.65	0	8.65
GHCL.NSE	GHCL Limited	20240403	483.6	494.9	483.6	491.35	163293	491.35	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240403	216	219.7	213.45	216.95	293508	216.95	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20240403	340.7	349.15	340.25	341.6	1495006	341.6	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240403	82.3	82.3	81.5	82.3	4356	82.3
GILLETTE.NSE	Gillette India Limited	20240403	6649.95	6670	6510	6559.4	11361	6559.4	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240403	34.05	35	33.9	35	108008	35	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240403	179.85	185.85	178.8	184.2	485047	184.2	up	up	correct
GKWLIMITED.NSE	GKW Limited	20240403	1601.65	1640	1600	1628.75	1024	1628.75	up	up	correct
GLAND.NSE	Gland Pharma Limited	20240403	1790.05	1819.8	1782.3	1787.6	131873	1787.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240403	1969	1984	1952.55	1965.15	89177	1965.15	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240403	984.05	996	978.95	995.6	677231	995.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240403	9.3	9.3	9.3	9.3	9484	9.3
GLOBAL.NSE	Global Education Limited	20240403	253.05	257	248.75	256.05	45725	256.05	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240403	130	136.65	128	133.25	41991	133.25	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20240403	3.65	3.65	3.55	3.65	567695	3.65
GLOBUSSPR.NSE	Globus Spirits Limited	20240403	766	767.3	755.1	760.6	114721	760.6	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20240403	790.1	803	776.1	797	86226	797	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20240403	756	784.95	749.95	781.95	454669	781.95	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240403	390	394.8	385.4	391.5	1948347	391.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240403	1322.3	1334	1308.95	1320.9	143872	1320.9	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240403	85.25	85.4	83.8	84.05	15811657	84.05	down	down	correct
GNA.NSE	G N A Axles Limited	20240403	411.05	423	407.25	420.2	83875	420.2	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240403	656	704.7	655	691.85	3214518	691.85	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20240403	838.5	974	832.05	952.75	1316098	952.75	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240403	468	492.25	465.55	485.15	538387	485.15	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240403	3348.9	3387.8	3281	3297	91650	3297	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240403	0.75	0.75	0.7	0.75	2246176	0.75
GODREJAGRO.NSE	Godrej Agrovet Limited	20240403	510.7	537.8	506.45	531.6	383617	531.6	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240403	1209.1	1209.1	1180.2	1189.4	1169930	1189.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20240403	792.8	816.95	792.8	798.95	59948	798.95	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20240403	2465.2	2473.75	2396.95	2401.75	1004964	2401.75	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240403	0.9	0.9	0.8	0.85	125328	0.85	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20240403	773.15	785	764.15	778.35	189402	778.35	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240403	39.4	39.95	39	39.95	129749	39.95	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240403	114.25	115.5	112.65	113.35	152151	113.35	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240403	59.07	59.18	58.67	58.76	9530000	58.76	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240403	43	43.4	43	43.4	1903	43.4	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20240403	185	188.6	183.7	184.35	507741	184.35	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240403	60	60	58.75	58.9	4824327	58.9	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240403	132.75	134.9	126.2	129.7	38448	129.7	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240403	973	1000.05	969.8	985.9	80045	983.7723	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240403	751.1	759.45	745.5	748.65	361929	748.65	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240403	220.9	225.2	218.5	221.05	7174913	221.05	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240403	188.75	188.75	180	184.6	84650	184.6	down	down	correct
GRANULES.NSE	Granules India Limited	20240403	449	454.5	442.25	453.55	1818823	453.55	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20240403	637	664.45	637	652	3540687	652	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20240403	2303.6	2316.15	2288.05	2305.45	303529	2305.45	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240403	1053.9	1094	1042.1	1080.45	262933	1080.45	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240403	136	139.8	135.55	138.1	1572073	138.1	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240403	534.95	580	534.3	574.75	408380	574.75	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240403	324.05	331.4	323	328.5	226850	328.5	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20240403	244.95	267.6	242.55	265.6	920498	265.6	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240403	21.3	21.55	21.05	21.55	3137144	21.55	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240403	2025	2047.95	1998	2035.7	39652	2035.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240403	1384.9	1398.55	1366.85	1373	94259	1373	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240403	904	923.95	883.5	892.45	367	892.45	down	down	correct
GRPLTD.NSE	GRP Limited	20240403	6677.05	6857.55	6500	6610.5	1157	6610.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240403	822.05	904	820.1	882.75	7045898	882.75	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240403	220.8	238.2	219.3	236.7	14539244	236.7	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20240403	365.25	374.4	364	366	1538503	366	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20240403	134.85	141.55	133.1	141.25	17781	141.25	up	down	incorrect
GTL.NSE	GTL Limited	20240403	10.4	10.75	10.4	10.75	148693	10.75	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20240403	1.75	1.75	1.7	1.75	13838352	1.75
GTPL.NSE	GTPL Hathway Limited	20240403	177.25	181	176.1	179.05	63372	179.05	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240403	294	307	294	305.05	239488	305.05	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240403	716.25	744	713.5	736.95	98304	736.95	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240403	238	249.95	233	248.1	14016	248.1	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240403	543.7	554	540	544.35	953436	544.35	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240403	41.95	41.95	41.15	41.15	5364	41.15	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240403	1000	1102.65	984	1096.05	889678	1096.05	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20240403	66.5	67.9	66.1	67.3	285099	67.3	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240403	174.9	179.4	173.3	177.9	96788	177.9	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20240403	3540	3610.8	3508.3	3589.3	2077663	3589.3	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240403	800	831	798.3	818.45	542368	818.45	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240403	171.25	175.5	169.1	172.75	29323	172.75	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240403	21.45	22.05	21.2	21.95	8122881	21.95	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240403	1050	1050	1035.1	1046.35	13194	1046.35	down	down	correct
HAVELLS.NSE	Havells India Limited	20240403	1550	1561.9	1522	1550.55	1132164	1550.55	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240403	2.4	2.4	2.35	2.4	26304	2.4
HBLPOWER.NSE	HBL Power Systems Limited	20240403	461	494.8	454	490.45	2636450	490.45	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20240403	90.65	90.65	85.25	87.2	19224	87.2	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20240403	34.6	36.6	34.4	36.05	20015871	36.05	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240403	339.8	353	339.8	349.1	177064	349.1	up	up	correct
HCL.NSE	INSYS	20240403	18.55	19.45	18.3	19.45	837803	19.45	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20240403	1525.35	1558.45	1518	1535.85	3343884	1535.85	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240403	3749.95	3781	3722.05	3743.8	180279	3743.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20240403	1472.1	1495.65	1471.4	1482.3	22792193	1482.3	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240403	629.85	630	620.4	624.1	3822465	624.1	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240403	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240403	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240403	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240403	4.6	4.6	4.6	4.6	117635	4.6
HEG.NSE	HEG Limited	20240403	2049.9	2093	2020	2026.3	806740	2026.3	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20240403	205.75	208.5	205.05	207.5	163505	207.5	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20240403	212.7	217.7	212	213.75	675174	213.75	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20240403	318	325.45	316.35	323	66702	323	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20240403	553.2	568	549.75	564.75	94460	564.75	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20240403	339.95	345.1	336	338.3	425090	338.3	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240403	4584.9	4603.25	4526.5	4557.2	681469	4557.2	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20240403	1500.1	1643	1486.05	1627.5	20191	1627.5	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20240403	152.2	153.65	151.1	151.3	5613	151.3	down	up	incorrect
HFCL.NSE	HFCL Limited	20240403	98.45	100.35	98.05	98.6	12529712	98.6	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20240403	1059.5	1097.35	1055	1083.7	340355	1083.7	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20240403	805.35	824	793.5	816.7	54793	816.7	up	down	incorrect
HIKAL.NSE	Hikal Limited	20240403	287	294.7	285.3	288.65	296935	288.65	up	down	incorrect
HIL.NSE	HIL Limited	20240403	2698.75	2769.95	2696.35	2756.55	8105	2756.55	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20240403	131.15	134.9	127	128.7	782720	128.7	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240403	137.55	143.95	135.95	142.7	574880	142.7	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20240403	570.2	584.1	567.15	576.6	7514291	576.6	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20240403	409.9	418.85	409.35	418	7597	418	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20240403	52.9	53.45	50.55	53.25	54634	53.25	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20240403	307.45	314.3	306.1	311.45	12997372	311.45	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20240403	18.6	20.1	18.15	19.3	4646376	19.3	up	down	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240403	19.85	19.85	19.85	19.85	3164	19.85
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240403	186	195.4	186	190.35	1855232	190.35	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240403	478.85	483	472.55	473.95	4715729	473.95	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20240403	2281.85	2281.85	2261.05	2265.2	1175309	2265.2	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20240403	321	330.3	320.5	328.35	5708706	328.35	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20240403	617.95	645.75	595.05	645.75	25062	645.75	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240403	196.8	196.8	189.05	193.8	7863	193.8	down	down	correct
HITECH.NSE	Hi	20240403	141.05	144.5	138.2	141.85	984529	141.85	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240403	214.75	219.9	214.2	215	20787	215	up	up	correct
HITECHGEAR.NSE	The Hi	20240403	827	897	820	886.45	130003	886.45	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240403	443.9	468	440.45	462.55	172864	462.55	up	up	correct
HLVLTD.NSE	HLV Limited	20240403	29.05	31.25	29	31.25	3135756	31.25	up	up	correct
HMT.NSE	HMT Limited	20240403	49.7	50	47.65	50	26477	50	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240403	108	112.5	107.1	108.1	147003	108.1	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20240403	513	513	504	505.9	48200	505.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240403	261.3	261.3	250.02	254.21	177408	254.21	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240403	936.9	945.8	923.05	930	251122	930	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20240403	39725.1	40700.1	39512.9	40559.45	4663	40559.45	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240403	2293.55	2320	2288.1	2312.95	4077	2312.95	up	up	correct
HOVS.NSE	HOV Services Limited	20240403	66.55	66.55	62.2	64.65	25460	64.65	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240403	343.7	347.6	337.35	340.3	281136	340.3	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240403	322.8	338	315	336.95	541379	336.95	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240403	27.8	28.8	27.55	28.3	585874	28.3	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20240403	136	146.15	135.7	145.45	360164	145.45	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240403	198.6	206.4	197.85	201.7	14065030	201.7	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240403	318.9	327.45	318.35	323.45	86813	323.45	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240403	127.95	131.3	127.1	128.15	25739022	128.15	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240403	179.95	183.3	179.3	180.15	5978233	180.15	up	up	correct
ICDSLTD.NSE	ICDS Limited	20240403	44.1	44.1	44.1	44.1	4423	44.1
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240403	513.95	516.55	501.1	503.95	32336	503.95	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240403	34.55	34.68	34.01	34.65	825503	34.65	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240403	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240403	106.35	106.35	102.8	103.99	2010569	103.99	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240403	1075	1083.65	1072.25	1077.35	15477184	1077.35	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240403	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240403	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240403	1700	1709.95	1690	1692.7	635748	1692.7	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240403	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240403	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240403	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240403	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240403	237.62	237.62	237.62	237.62	0	237.62
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240403	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240403	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240403	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240403	623	625.1	617	620.75	1578089	620.75	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240403	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240403	341.7	355.5	339.25	345.6	341378	345.6	up	down	incorrect
ICRA.NSE	ICRA Limited	20240403	5450.2	5491	5412.1	5436.7	1346	5436.7	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20240403	83.25	88.45	82.7	87.85	22330575	87.85	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20240403	13.2	14	13.15	13.55	496512224	13.55	up	up	correct
IDFC.NSE	IDFC Limited	20240403	115.2	115.2	114	114.9	2923769	114.9	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240403	78.8	78.95	78.15	78.4	41884727	78.4	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240403	241.3	242.24	240.87	241.4	202	241.4	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20240403	144	144.7	142.6	143.85	8179541	143.85	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240403	436.75	446	436.6	445.15	4205	445.15	up	up	correct
IFBIND.NSE	IFB Industries Limited	20240403	1548	1555	1535.05	1546	72568	1546	down	up	incorrect
IFCI.NSE	IFCI Limited	20240403	45.8	45.8	44	45.8	29756158	45.8
IFGLEXPOR.NSE	IFGL Refractories Limited	20240403	587.65	611.4	587.65	608.2	28127	608.2	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20240403	440.05	457.95	440.05	454.6	42780	454.6	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20240403	443.65	447.9	436.35	441.35	1629254	441.35	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20240403	454.6	469.9	454.6	468.45	59811	468.45	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20240403	351.95	356.2	347.2	351.7	3068232	351.7	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20240403	132.15	139.95	130.9	138.8	1002105	138.8	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20240403	197.95	203.9	197.95	199.85	2046	199.85	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240403	35.35	35.35	35.35	35.35	10688	35.35
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240403	4.25	4.25	4.2	4.25	29434	4.25
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240403	83.8	86.05	83.4	85.65	3027216	85.65	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240403	656.1	745	649	732.05	3320000	717.1538	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240403	997.25	1019.9	990.1	1010.35	1286	1010.35	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240403	3.7	3.7	3.65	3.7	25770	3.7
INCREDIBLE.NSE	Incredible Industries Limited	20240403	39	41.3	37.85	40.6	2091	40.6	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240403	45.7	50	44.8	49.15	509864	49.15	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240403	603.95	618.45	599.95	614.15	4114999	614.15	up	up	correct
INDIACEM.NSE	The India Cements Limited	20240403	227	227.8	221.75	223.75	3346624	223.75	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240403	815	878	810.05	870.85	273048	870.85	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240403	2591.05	2615.9	2575	2615.05	242981	2615.05	up	up	correct
INDIANB.NSE	Indian Bank	20240403	530.65	535.15	527.15	528.8	1738426	528.8	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240403	254	267	251	265.85	16649	265.85	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240403	276.9	284.85	276.9	280.3	65322	280.3	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240403	3522	3563.7	3480	3490.85	992280	3490.85	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240403	1358	1400	1338.95	1392.35	70032	1392.35	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20240403	709.35	734.2	709.35	723.1	24861	723.1	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20240403	341.45	349.8	338.8	343.25	137828	343.25	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240403	43.15	45.35	42.8	44.1	416758	44.1	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240403	220.25	220.25	220.25	220.25	36064	220.25
INDOTECH.NSE	Indo Tech Transformers Limited	20240403	999	1134.8	998.75	1109.25	87285	1109.25	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240403	300	310	300	305.35	1662	305.35	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20240403	22.6	22.7	22.1	22.7	126312	22.7	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240403	193.95	198.15	185.55	197.85	1434148	197.85	up	up	correct
INDSWFTLAB.NSE	Ind	20240403	101	113.7	101	110.9	4480190	110.9	up	up	correct
INDSWFTLTD.NSE	Ind	20240403	19.05	19.65	18.8	19.45	81484	19.45	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240403	73.15	77	73.15	74.5	300203	74.5	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240403	1554	1556.9	1538.05	1542.65	3711781	1542.65	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20240403	304.8	307.4	298.4	300.55	21197899	300.55	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240403	35.35	39	35.2	38.5	89126715	38.5	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240403	401.4	413	397.8	402.55	19739	402.55	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240403	6.9	6.9	6.9	6.9	0	6.9
INFRABEES.NSE	Nippon Mutual Funds	20240403	874	877	870.02	875.65	14716	875.65	up	up	correct
INFY.NSE	Infosys Limited	20240403	1479	1495.1	1475	1480.6	8736248	1480.6	up	up	correct
INGERRAND.NSE	Ingersoll	20240403	3738	3792.55	3706.1	3754.05	13351	3754.05	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20240403	514.7	540.3	510.05	538.3	1063318	538.3	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20240403	538.75	543	530	539.3	37186	539.3	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240403	110.55	110.55	110.55	110.55	0	110.55
INTELLECT.NSE	Intellect Design Arena Limited	20240403	1081.95	1118.85	1078.75	1097.1	393664	1097.1	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20240403	117	123.65	117	122.95	37984	122.95	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240403	2.35	2.4	2.3	2.4	1145892	2.4	up	up	correct
IOB.NSE	Indian Overseas Bank	20240403	64.5	67.1	63.8	66.8	28031613	66.8	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20240403	174.2	175.2	173.15	173.25	18996701	173.25	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240403	382.4	389.55	380.05	387	187806	387	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240403	1240	1240	1215.85	1224.35	1653542	1224.35	down	down	correct
IPL.NSE	India Pesticides Limited	20240403	221.9	224.5	220.05	222.7	454323	222.7	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240403	64	64.4	62.9	63.5	14624101	63.5	down	down	correct
IRCON.NSE	Ircon International Limited	20240403	231.9	236.25	228.75	232.45	7524075	232.45	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240403	1003	1037.95	992.1	1014.65	7346168	1014.65	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240403	145	147.8	144.5	145.3	42670072	145.3	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20240403	76.95	77.2	75.9	76.85	55617	76.85	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240403	717.9	722	715	719.1	1078772	719.1	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240403	122.65	125.5	120.95	124.7	62879	124.7	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240403	935	971.15	908.85	966.8	110367	966.8	up	up	correct
ISMTLTD.NSE	ISMT Limited	20240403	94.85	98.55	93.9	97.75	675484	97.75	up	up	correct
ITC.NSE	ITC Limited	20240403	426	428.8	421	425.2	12664520	425.2	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240403	690	726.75	680.2	683.7	438611	683.7	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240403	340.9	348.5	337.25	341.3	403169	341.3	up	up	correct
ITI.NSE	ITI Limited	20240403	275	281	272	273.2	1607346	273.2	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240403	10.5	10.55	10	10.2	739455	10.2	down	down	correct
IVP.NSE	IVP Limited	20240403	170.4	178.9	165.3	178.9	11988	178.9	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240403	6185.95	6185.95	6136.05	6150	11	6150	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240403	2500	2512	2486.14	2493.95	526	2493.95	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20240403	5805	6000	5720	5931.95	6297	5931.95	up	up	correct
IZMO.NSE	IZMO Limited	20240403	285	298	280.1	298	63111	298	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240403	136.1	139.8	135	138.7	4043117	138.7	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240403	109.7	112.9	109.65	110.75	588103	110.75	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240403	296.15	310.55	296.15	303.6	47153	303.6	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240403	909	942.9	890	938.35	90757	938.35	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20240403	295.45	312.3	294.95	312.3	811088	312.3	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240403	52.7	54.3	52	52.6	33399	52.6	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240403	135.2	141.4	133.8	138.6	14020038	138.6	up	up	correct
JASH.NSE	Jash Engineering Limited	20240403	1726	1750	1726	1741.85	4972	1741.85	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20240403	230.3	236	230.3	232.95	23440	232.95	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240403	122.5	124.3	121.35	123	76104	123	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240403	54.95	54.95	53.8	54.95	196093	54.95
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240403	100.85	103.5	100.4	101.9	98976	101.9	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240403	1669.85	1690.1	1659.05	1677.15	42891	1677.15	up	up	correct
JBMA.NSE	JBM Auto Limited	20240403	1805	1810	1786.2	1792	227866	1792	down	down	correct
JCHAC.NSE	Johnson Controls	20240403	1120.45	1213.5	1120	1197.5	193117	1197.5	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240403	49.05	51.55	46.8	51.55	276575	51.55	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240403	18.6	18.6	18.6	18.6	12859	18.6
JINDALPHOT.NSE	Jindal Photo Limited	20240403	598	622	584.05	617.8	22772	617.8	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240403	527.25	547	517.5	538.55	83923	538.55	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20240403	489.8	502	484.25	500.05	1099112	500.05	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240403	892.7	916.9	889.3	902.4	3171054	902.4	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240403	653.55	669.15	648.1	663.2	18233	663.2	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20240403	333.25	364	330.55	350.7	255147	350.7	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240403	33.6	36.45	33.5	34.75	209389	34.75	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240403	54.5	57.4	54.45	57	6564957	57	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20240403	595	601	580	595.65	30746	595.65	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20240403	4350	4359.45	4300	4338.1	48371	4338.1	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240403	649	655.15	640.05	643.8	139386	643.8	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240403	889	899.95	875	879.35	139606	879.35	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240403	342.5	354.9	337.8	351.8	1802944	351.8	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240403	433	434.95	428.1	430.35	296903	430.35	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240403	102	104.6	101.15	104.4	11310	104.4	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20240403	80	81.85	79.3	81.15	3620319	81.15	up	down	incorrect
JOCIL.NSE	Jocil Limited	20240403	181.15	188	180.95	186.1	18068	186.1	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240403	19.8	20.45	19.75	19.85	27844769	19.85	up	down	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20240403	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240403	660	696.4	654.65	685	11971	685	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240403	17.4	17.6	17.05	17.6	18402132	17.6	up	up	correct
JSL.NSE	Jindal Stainless Limited	20240403	715	721	707.1	710	1075532	710	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20240403	547	583.9	542.65	581.35	17570174	581.35	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240403	7389	7398.95	7200.05	7305.6	7505	7305.6	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240403	877.85	879.55	867.1	869	1980049	869	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240403	179.6	183.85	179.6	182.2	501479	182.2	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240403	462.75	462.75	454.4	460.25	5011235	460.25	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240403	1220	1252.45	1182.6	1227.3	15491	1227.3	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240403	461.6	467.8	455.1	460.4	270156	460.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240403	589.45	589.45	576.2	580.95	132668	580.95	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240403	682.6	682.6	650	664.77	212121	664.77	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240403	859	889	851.55	880.85	322970	880.85	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240403	448.65	449.7	441.9	443.25	308087	443.25	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240403	23.5	24	23.1	24	1971094	24	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240403	328	331.8	321.75	328.8	43644	328.8	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240403	1261.2	1290	1261.2	1269.05	140029	1269.05	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240403	212.8	220.5	212.8	216.05	18134	216.05	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240403	418.05	430.05	416.05	429	5554	429	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240403	428.65	430.9	426.9	428.85	1850105	428.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240403	283.2	289.1	273	289.1	93996	289.1	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20240403	576.6	589.7	562	568.7	95836	568.7	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240403	4.1	4.1	3.95	4.1	345571	4.1
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240403	115.65	118.95	114	117.95	35403	117.95	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20240403	98.75	102.15	97.65	98.8	19874	98.8	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240403	279.5	283	276.8	282.9	270463	282.9	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20240403	272	272	260.05	262	15020	262	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20240403	64.95	65	64.95	64.95	8104	64.95
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240403	185.85	190	184.5	189	2898420	189	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240403	684.8	684.8	656.7	665.3	1202	665.3	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240403	13.35	13.35	12.55	13.15	36567	13.15	down	down	correct
KAYA.NSE	Kaya Limited	20240403	324.9	333	319.65	329.65	13664	329.65	up	up	correct
KCP.NSE	The KCP Limited	20240403	188.5	190.45	185.35	189.05	282127	189.05	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240403	36.5	38.45	36.5	38.1	571248	38.1	up	up	correct
KDDL.NSE	KDDL Limited	20240403	2480	2499.9	2420	2433.7	12631	2433.7	down	down	correct
KEC.NSE	KEC International Limited	20240403	734	740.05	725	728.7	108731	728.7	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20240403	118.05	124.15	116.7	121.65	491400	121.65	up	up	correct
KEI.NSE	KEI Industries Limited	20240403	3502.9	3564.05	3436.2	3466.35	245999	3466.35	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240403	103.9	106.9	103.8	105.6	1095718	105.6	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20240403	579.9	604.45	565	604.45	27096	604.45	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20240403	176.1	178.2	175	175.65	1060436	175.65	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20240403	174.9	175.3	162	163.95	24894	163.95	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20240403	326.35	332	325	328.7	11594	328.7	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240403	73.3	74.45	71.5	73.65	308953	73.65	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20240403	66.85	66.95	65.55	66.95	6551	66.95	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20240403	30.95	31.7	30.5	30.8	8874	30.8	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240403	3725	4017.35	3707.2	3983.2	11818	3983.2	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240403	386	388.95	378.45	382.9	2814	382.9	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240403	2073	2075.3	2040.3	2049.6	20621	2049.6	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240403	1903	1929.95	1895	1904.25	2470	1904.25	up	up	correct
KIOCL.NSE	KIOCL Limited	20240403	427	460	422.95	451.6	627774	451.6	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240403	341	349.9	341	348.1	242174	348.1	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240403	1102.95	1178	1101.65	1164.6	190632	1164.6	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240403	901.8	917	881.2	888.2	152447	888.2	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240403	4224	4281	4166.6	4275.3	2290	4275.3	up	up	correct
KITEX.NSE	Kitex Garments Limited	20240403	194	205.8	194	203	550803	203	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240403	731.5	744	717.55	735.9	17237	735.9	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240403	30.05	31.55	30.05	31.4	566686	31.4	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20240403	261.5	263	258.35	259.2	659744	259.2	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240403	123	129.5	123	125.85	229673	125.85	up	up	correct
KOLTEPATIL.NSE	Kolte	20240403	472.8	486	472.35	479.9	85747	479.9	up	up	correct
KOPRAN.NSE	Kopran Limited	20240403	271.4	273	266.1	267.85	280195	267.85	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240403	1753.5	1756.7	1729	1733	12683551	1733	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240403	485.26	487.55	483.01	486.98	346318	486.98	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240403	59.21	60.5	58.91	59.09	425279	59.09	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240403	37.27	37.53	36.62	37.24	146465	37.24	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240403	242.52	245.95	241.09	243.1	886491	243.1	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240403	137.82	141.5	137.67	138.59	75103	138.59	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240403	709.45	729.99	705.31	724.9	252549	724.9	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240403	56.85	58.3	54	57.4	467063	57.4	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240403	131.4	140	129.3	139	209849	139	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240403	125.5	128	123.65	127.2	32724	127.2	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20240403	1511	1529.5	1494.05	1505.65	947682	1505.65	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240403	861.6	868	841.35	850.15	341045	850.15	down	down	correct
KRBL.NSE	KRBL Limited	20240403	307.05	319.95	305.65	313.45	926725	313.45	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240403	69.3	71	67.2	70.9	17861	70.9	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240403	4.4	4.4	4.4	4.4	30151	4.4
KRISHANA.NSE	Krishana Phoschem Limited	20240403	245.45	247.05	241	243.85	21211	243.85	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240403	624	638	622.6	634.4	28137	634.4	up	up	correct
KSB.NSE	KSB Limited	20240403	3925.2	3974.95	3879	3935.35	35837	3935.35	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20240403	636	650	635	647.55	54499	647.55	up	up	correct
KSL.NSE	Kalyani Steels Limited	20240403	901	935.95	901	923.9	115514	923.9	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240403	231.4	234.25	228.75	233.5	4466536	233.5	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20240403	162.25	164.25	160.55	163.6	96641	163.6	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240403	167.7	170.95	166.35	170.15	6428941	170.15	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240403	3.7	4.05	3.7	4.05	2251	4.05	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240403	2289.9	2298	2257.05	2291.6	111868	2291.6	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240403	153.2	158	152.5	155.35	23435	155.35	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20240403	327	337.05	325	335.25	185413	335.25	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20240403	25.45	25.45	25.45	25.45	19828	25.45
LAURUSLABS.NSE	Laurus Labs Limited	20240403	415.25	448	412.1	439.85	8562100	439.85	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240403	16340.05	17600.05	16207.1	17450	43103	17450	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240403	138	143.35	137.15	142.85	6552938	142.85	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240403	183.5	187.9	183	186.1	2700	186.1	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240403	1269.15	1276	1260	1267.1	21385	1267.1	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20240403	9.85	10.2	9.7	10.2	260941	10.2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20240403	19.8	21.4	19.35	20.3	275679	20.3	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240403	289.4	294.8	286	292.25	11847	292.25	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240403	637.8	644	632	641.4	1187104	641.4	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240403	25.1	25.3	25.01	25.05	18369	25.05	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240403	247.48	247.48	242.69	244.14	425	244.14	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240403	812	812.12	801.1	804.06	56	804.06	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240403	245.44	247	243.95	246.99	1129	246.99	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240403	253.85	254.8	249.5	251.55	90195	251.55	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240403	617.4	623	602.65	610.5	98785	610.5	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20240403	7005.05	7289	6950	7225.2	288950	7225.2	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240403	999.99	1000.01	999.99	1000	3605310	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240403	999.99	1000.01	999.99	999.99	421029	999.99
LODHA.NSE	Macrotech Developers Limited	20240403	1156.2	1156.2	1110	1115.45	1242461	1115.45	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240403	408.45	429.7	406.05	421.65	336332	421.65	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240403	60.8	62.9	58.1	62.1	31749	62.1	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240403	118	125	118	123.95	55455	123.95	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20240403	8.6	9.2	8.5	9.15	114816	9.15	up	up	correct
LT.NSE	Larsen & Toubro Limited	20240403	3799.7	3799.7	3770.15	3782.45	1684618	3782.45	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240403	5567	5817.95	5540.55	5756.7	364195	5756.7	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20240403	2464.45	2492	2434.55	2483.55	6915	2483.55	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240403	500	500	487.9	490.75	188669	490.75	down	down	correct
LUPIN.NSE	Lupin Limited	20240403	1612	1621	1599	1605.4	520656	1605.4	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240403	1150.5	1184.5	1139.95	1179.7	74242	1179.7	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240403	241.8	256.85	241.25	251.7	2734044	251.7	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20240403	112.6	118	111.95	116.6	97767	116.6	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240403	5.8	6.2	5.8	6.2	61964	6.2	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20240403	1967	2003.3	1956.2	1985	3615370	1985	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240403	294.05	296.95	292.15	295.4	2013500	295.4	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20240403	144.65	161	144.6	152.35	503129	152.35	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240403	1174.35	1174.35	1174.35	1174.35	7947	1174.35
MADHAV.NSE	Madhav Marbles and Granites Limited	20240403	43.7	44.3	42.05	44.1	13959	44.1	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20240403	10.6	10.65	10.45	10.65	122007	10.65	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240403	88.5	93.3	87.95	92.05	1112414	92.05	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240403	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240403	87.99	91.36	87	89.59	425684	89.59	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240403	22.15	22.15	21.41	21.55	223573	21.55	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240403	557.4	580.4	552.5	575.7	14466	575.7	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20240403	51.05	51.05	51.05	51.05	14364	51.05
MAHABANK.NSE	Bank of Maharashtra	20240403	65.05	67.3	64.65	66.9	42888922	66.9	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240403	137.05	137.05	132.2	134.15	11903	134.15	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240403	102.95	104	100	102.65	25153	102.65	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240403	127.15	131.7	127.15	129	104591	129	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240403	66.95	66.95	64.8	66.5	17539	66.5	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240403	618.2	632	608.2	619	762264	619	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240403	426.55	439.8	426.55	434.35	166161	434.35	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240403	7411.8	7550	7332.05	7515.6	4752	7515.6	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240403	917.9	938	910	919.3	188476	919.3	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240403	1053	1099	1041	1074.45	124603	1074.45	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240403	41.7	41.9	40.95	41.5	9966	41.5	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240403	236.77	237.95	236.17	237.29	16995	237.29	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240403	28.95	30	27.5	29.4	150706	29.4	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240403	34.5	34.9	34	34.9	70438	34.9	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20240403	107.15	114	107.15	112	210150	112	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240403	62.95	65	62.5	65	71536	65	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20240403	62.3	72.5	62.2	70.8	6466835	70.8	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240403	184	195.4	181.6	194.05	17738172	194.05	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240403	99.5	101.95	99	100.55	38753	100.55	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240403	107.55	114.75	107.25	112.5	821154	112.5	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20240403	743.05	769	735.15	755.05	108836	755.05	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20240403	397.5	408.9	390	404.2	84662	404.2	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240403	213.95	213.95	211.15	211.9	523181	211.9	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240403	23.5	23.5	22.05	23.2	13751	23.2	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240403	629.37	633.76	627.72	632.99	12416	632.99	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20240403	69.55	71.95	69.35	71.2	15129	71.2	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20240403	513	515.2	493	495.3	124219	495.3	down	up	incorrect
MARICO.NSE	Marico Limited	20240403	501.25	501.8	495.2	496.05	753923	496.05	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20240403	97.9	100.9	96.5	100.8	322852	100.8	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20240403	161.2	163.35	160	162.3	922603	162.3	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20240403	12450	12525.5	12412.55	12427.85	271935	12427.85	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20240403	294	297.2	292.25	294.15	105943	294.15	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20240403	76.9	76.9	76.9	76.9	0	76.9
MASTEK.NSE	Mastek Limited	20240403	2603.4	2654	2576.6	2615	47966	2615	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20240403	550	552.2	540.1	544.75	18509	544.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240403	91	95.5	91	94.3	182257	94.3	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240403	821.55	828.4	813.95	819.2	1159122	819.2	down	down	correct
MAXIND.NSE	Max India Limited	20240403	216.9	219.8	209	210.45	56559	210.45	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240403	478.05	488.35	478.05	483.6	91837	483.6	up	up	correct
MAZDA.NSE	Mazda Limited	20240403	1345.1	1358.05	1330.1	1340.25	7211	1340.25	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240403	1996	2245	1991.2	2236.7	9644667	2236.7	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240403	247	249.25	241.8	243.5	13625	243.5	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240403	4.95	4.95	4.95	4.95	19454	4.95
MBLINFRA.NSE	MBL Infrastructures Limited	20240403	53.95	55.95	53.1	54.45	109727	54.45	up	up	correct
MCDOWELL.NSE	N	20240403	1149	1153.7	1127.15	1132	468953	1132	down	down	correct
MCL.NSE	Madhav Copper Limited	20240403	35	36.95	34.3	36.9	15817	36.9	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240403	27.6	27.6	27	27.6	398197	27.6
MCX.NSE	Multi Commodity Exchange of India Limited	20240403	3565	3586.9	3501.2	3573.9	380237	3573.9	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240403	90.35	93.3	87.85	90.1	368349	90.1	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240403	5.25	5.25	5.25	5.25	2353	5.25
MENONBE.NSE	Menon Bearings Limited	20240403	121.7	129	121.15	127.8	128142	127.8	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240403	12.5	12.5	11.65	11.65	1033636	11.65	down	down	correct
MERCATOR.NSE	Mercator Limited	20240403	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240403	4.2	4.25	4	4.25	12371	4.25	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20240403	1721	1750	1706.2	1724.8	107925	1724.8	up	up	correct
MFSL.NSE	Max Financial Services Limited	20240403	1014	1015	992	1007	592100	1007	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240403	19.8	19.85	19.5	19.55	140361	19.55	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240403	1399.05	1407.8	1388	1405.35	267238	1405.35	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240403	410.95	424	408.3	414.55	227751	414.55	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240403	415.45	426.4	413	418.3	1584147	418.3	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20240403	415.5	429.55	414.2	418.75	425761	418.75	up	up	correct
MINDSPACE.NSE	RR	20240403	342.51	350	342.45	344.3	94130	344.3	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20240403	213	217.8	212.75	213.6	63558	213.6	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240403	20.85	21.85	20.55	21.8	575464	21.8	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20240403	46.65	47	45.2	46.9	166652	46.9	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20240403	1.7	1.7	1.7	1.7	143264	1.7
MMFL.NSE	M M Forgings Limited	20240403	887.1	901.55	886	890.55	38980	890.55	up	down	incorrect
MMP.NSE	MMP Industries Limited	20240403	263.25	280	260.05	277.9	32308	277.9	up	down	incorrect
MMTC.NSE	MMTC Limited	20240403	73.2	76.85	72.7	76.85	2235441	76.85	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20240403	89.9	90.3	86.1	89.05	6100	89.05	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240403	55.4	55.45	54.74	54.76	32172	54.76	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20240403	20	20.45	19.8	20.15	12262	20.15	up	down	incorrect
MOIL.NSE	MOIL Limited	20240403	312.05	323.15	312	317.45	6929627	317.45	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20240403	18.95	19.65	18.95	19.65	116460	19.65	up	up	correct
MOL.NSE	Meghmani Organics Limited	20240403	85.95	88.4	85.25	86.7	1639664	86.7	up	up	correct
MOLDTECH.NSE	Mold	20240403	216.65	240.2	216	236	948905	233.923	up	up	correct
MOLDTKPAC.NSE	Mold	20240403	812.05	838.45	812.05	836.1	76569	834.1341	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240403	52.98	52.98	52.45	52.9	226104	52.9	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240403	230	230	226.89	228.02	4111	228.02	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240403	152.7	152.7	146.25	147.98	729891	147.98	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240403	647.55	655	644.5	648.25	28545	648.25	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240403	19.65	19.7	19.1	19.7	53256	19.7	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240403	47.1	48.8	46.4	48.35	4720787	48.35	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240403	1788	1830	1769.15	1825.2	88315	1825.2	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240403	35.25	35.25	35.25	35.25	3743	35.25
MPHASIS.NSE	Mphasis Limited	20240403	2455.1	2517	2441.7	2484.2	283686	2484.2	up	down	incorrect
MPSLTD.NSE	MPS Limited	20240403	1561	1601.9	1545.55	1586.85	16280	1586.85	up	down	incorrect
MRF.NSE	MRF Limited	20240403	137199	137554.95	136000	136190.7	6928	136190.7	down	down	correct
MRO.NSE	TEK	20240403	77.6	78.95	76.45	77.6	22317	77.6
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240403	238.95	244.9	236	237.7	5978189	237.7	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20240403	29.05	31	29	29.65	488722	29.65	up	up	correct
MSTCLTD.NSE	MSTC Limited	20240403	899.4	943.2	894.95	934.1	603865	934.1	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20240403	1880	1918	1871.65	1885.5	279177	1885.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20240403	3.3	3.3	3.2	3.3	40434	3.3
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240403	35.25	37.15	35.2	36.6	3529697	36.6	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20240403	164	171.45	162.15	167.75	415587	167.75	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240403	78.75	78.75	75.4	76.5	13473	76.5	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240403	83.9	87.3	83.5	86	315551	86	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240403	170.9	174.25	170.45	172.55	102400	172.55	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240403	49.75	51.7	49.7	51.1	60368	51.1	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240403	302.25	308.25	297.85	306.85	32122	306.85	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240403	1560.7	1662	1536	1630.2	1550553	1630.2	up	up	correct
NACLIND.NSE	NACL Industries Limited	20240403	62.25	63.45	61.8	62.75	184444	62.75	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240403	10.2	10.25	10.1	10.25	324473	10.25	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240403	17	17.55	17	17.4	1308	17.4	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240403	34.5	34.5	32.6	33.6	114696	33.6	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240403	297.95	308.9	292.05	297.15	8403	297.15	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240403	121.9	131	121.9	127.8	94377	127.8	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240403	200.35	206	198.95	204.65	35916	204.65	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240403	288.8	300.4	288.8	295.75	53520	295.75	up	up	correct
NAM.NSE	INDIA	20240403	483.2	511.7	478.6	504.7	2337735	504.7	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240403	1004.8	1005.95	993	998.1	375752	998.1	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240403	189.4	195	188	193	27433	193	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240403	166.8	176.25	166.3	174.75	75955052	174.75	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20240403	5629.95	5656.85	5579.5	5614	134620	5614	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240403	3130	3155.9	3119.85	3145.55	98215	3145.55	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240403	97.95	106.3	97.25	105.4	3685471	105.4	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240403	142.15	145.15	141.85	143.7	102596	143.7	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20240403	708	713	696	698.75	178134	698.75	down	down	correct
NBCC.NSE	NBCC (India) Limited	20240403	128	129.25	126.35	127.65	9605138	127.65	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240403	1783.25	1844	1782	1807.05	112	1807.05	up	up	correct
NCC.NSE	NCC Limited	20240403	259.55	266.8	255.65	257	8583612	257	down	down	correct
NCLIND.NSE	NCL Industries Limited	20240403	206.3	216	205	212.9	550567	212.9	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240403	2275.55	2298	2232	2268.55	127	2268.55	down	down	correct
NDL.NSE	Nandan Denim Limited	20240403	35.45	37.25	34.75	37	1003640	37	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240403	879.6	879.6	852	854.15	10574	854.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240403	226.9	232.9	226.55	229.4	344804	229.4	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240403	26.75	26.9	26.05	26.7	173159	26.7	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240403	36.25	37.4	34.8	35.25	726498	35.25	down	down	correct
NELCAST.NSE	Nelcast Limited	20240403	142	145	140.7	143.35	137342	143.35	up	up	correct
NELCO.NSE	Nelco Limited	20240403	749	773.95	740.2	766.9	245656	766.9	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240403	1249	1262	1234	1252	38001	1252	up	up	correct
NESCO.NSE	Nesco Limited	20240403	850	858.9	842	847.5	79238	847.5	down	down	correct
NETF.NSE	Tata Mutual Fund	20240403	240	274.99	234.55	254.74	1063	254.74	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240403	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240403	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20240403	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240403	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240403	90.75	93.2	89.9	92.4	492710	92.4	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240403	6498	6506.65	6371.6	6465.9	15255	6465.9	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240403	792.45	806.25	782.8	793.25	128789	793.25	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240403	6.6	6.9	6.4	6.8	58291	6.8	up	up	correct
NFL.NSE	National Fertilizers Limited	20240403	97.4	105.7	96.9	105	13996854	105	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240403	53.95	53.95	51.6	52.9	14358	52.9	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240403	1301.8	1313	1284.45	1290.5	222076	1290.5	down	down	correct
NHPC.NSE	NHPC Limited	20240403	92	93.6	91.15	93.2	75480238	93.2	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20240403	240.95	244.9	235.15	239.15	1705845	239.15	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240403	35.7	35.7	34.55	35.15	5294	35.15	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240403	248.99	249.48	246.18	248.59	3198165	248.59	down	down	correct
NIITLTD.NSE	NIIT Limited	20240403	110.8	112.65	109.7	111.55	636323	111.55	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240403	11.85	11.85	11.4	11.85	202851	11.85
NILASPACES.NSE	Nila Spaces Limited	20240403	7.25	7.35	7.05	7.35	2552992	7.35	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20240403	1767.65	1849.9	1732	1764.85	23642	1764.85	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20240403	596.15	625	580.65	611.9	17911	611.9	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240403	41.5	42.65	41.45	42.65	16744	42.65	up	up	correct
NITCO.NSE	NITCO Limited	20240403	61.3	64.65	60.35	64.65	506195	64.65	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240403	344.85	365	343.35	353.6	329359	353.6	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240403	181.35	181.35	175.5	177.25	2091	177.25	down	down	correct
NKIND.NSE	N.K Industries Limited	20240403	53.2	55.9	53.2	55.8	1513	55.8	up	up	correct
NLCINDIA.NSE	NLC India Limited	20240403	227.8	234.6	226.45	231.5	6340067	231.5	up	up	correct
NMDC.NSE	NMDC Limited	20240403	215.7	220.75	214.1	217.7	16690310	217.7	up	up	correct
NOCIL.NSE	NOCIL Limited	20240403	260	275.9	259.05	275.2	2242243	275.2	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240403	8.55	8.55	8.55	8.55	34035	8.55
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240403	13.85	14.15	12.9	13.45	8118	13.45	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20240403	242.72	246.9	242.02	245.41	1348	245.41	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240403	475	484.95	461.55	481.6	17480	481.6	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20240403	296	299.4	294.05	295.05	124136	295.05	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240403	3450.95	3545	3411.05	3493.8	4133	3493.8	up	up	correct
NTPC.NSE	NTPC Limited	20240403	344.35	354.1	342	351.25	21679943	351.25	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240403	1284.5	1366.25	1263.05	1341.5	116935	1341.5	up	up	correct
NURECA.NSE	Nureca Limited	20240403	287	295	281	290.7	44015	290.7	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240403	324.5	332	322.8	327.75	179353	327.75	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20240403	332	336.8	328.05	331.15	13680	331.15	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240403	1547.7	1547.7	1509.2	1525.95	636328	1525.95	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240403	723	726.55	715.85	718.6	18296	718.6	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240403	8826.2	8947	8767.55	8838.3	148508	8838.3	up	up	correct
OIL.NSE	Oil India Limited	20240403	630.1	669.5	625.1	635.65	13422782	635.65	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240403	37	37	37	37	1894	37
OLECTRA.NSE	Olectra Greentech Limited	20240403	1912	1958.7	1906.25	1920.65	717360	1920.65	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20240403	112	117.2	107.65	114.3	53104	114.3	up	up	correct
OMAXE.NSE	Omaxe Limited	20240403	98.5	104.6	98.5	103.45	522394	103.45	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20240403	141.9	149	141.1	145.6	488441	145.6	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240403	6.1	6.4	6.1	6.3	1065	6.3	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240403	30.05	30.05	30.05	30.05	15965	30.05
ONEPOINT.NSE	One Point One Solutions Limited	20240403	55.7	55.7	53.1	54.55	287358	54.55	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240403	275.05	279	273.85	275.35	22600929	275.35	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20240403	68.8	77.85	66.5	76.75	4618679	76.75	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240403	466	486.1	459.95	477.3	118758	477.3	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20240403	274.9	288.25	271.8	276.35	211925	276.35	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20240403	165.4	166.7	164.35	165.3	13822	165.3	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20240403	1094	1121.7	1080.55	1102.95	64824	1102.95	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20240403	38.45	40.5	38.25	39.05	455441	39.05	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20240403	9.5	9.55	8.65	9.5	87330	9.5
ORIENTBELL.NSE	Orient Bell Limited	20240403	356.8	359.15	351.9	355.25	23437	355.25	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240403	222.2	223.9	216.6	219.05	1796018	219.05	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240403	216	216.5	212.25	213.3	379111	213.3	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240403	128	133.9	128	133.2	1009171	133.2	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20240403	84.75	87.55	84.4	87.5	8523	87.5	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240403	45	46.05	44.8	45.7	1309096	45.7	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240403	6133.65	6512	6084.05	6360	22482	6360	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20240403	1.15	1.15	1.15	1.15	1120	1.15
ORTINLAB.NSE	Ortin Laboratories Limited	20240403	20.2	20.25	19.55	20.25	21490	20.25	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240403	43.35	45	43.35	44.1	80441	44.1	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20240403	34963.9	35100	34704.7	34795.4	15250	34795.4	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20240403	64.9	66.4	63.4	65.55	1667109	65.55	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20240403	134.4	134.95	125.45	126.95	45584	126.95	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20240403	141.95	146.8	139.15	146	26239	146	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240403	134	139.8	131	138.55	167058	138.55	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20240403	77.75	79.05	77.75	78.95	1727	78.95	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240403	352.8	355.35	344.9	345.9	131060	345.9	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240403	234.85	234.85	224.75	228.9	65466	228.9	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240403	76.7	77.55	75	77.55	975613	77.55	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240403	217.9	219	214.7	215.5	926604	215.5	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240403	16.05	16.3	15.6	15.9	777055	15.9	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20240403	62.45	63.55	62.05	63.1	4375227	63.1	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240403	22.05	23.25	22.05	22.75	550232	22.75	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240403	59.5	60.3	58.1	59.8	2449530	59.8	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240403	66.9	69.4	65.6	68.25	638683	68.25	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240403	33.4	34.8	33	33.4	113959	33.4
PEL.NSE	Piramal Enterprises Limited	20240403	859.2	862.15	855	858.95	816310	858.95	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240403	132.95	139.45	132.85	137.75	1265751	137.75	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20240403	53.5	55	52.6	54.55	1015885	54.55	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20240403	3970.2	3994.85	3931.25	3972.9	610324	3972.9	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20240403	273.5	287.65	272.6	282.85	11248413	282.85	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20240403	405	418.2	402.85	417.25	10346790	417.25	up	up	correct
PFIZER.NSE	Pfizer Limited	20240403	4384.7	4405.45	4334.8	4362.75	28100	4362.75	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240403	105.5	110.4	104.9	109	116283	109	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20240403	40.15	42.4	40.15	42.25	816775	42.25	up	up	correct
PGEL.NSE	PG Electroplast Limited	20240403	1794.4	1850.95	1781	1828.05	72540	1828.05	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240403	16199	16448.55	16109.85	16395.7	9002	16395.7	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20240403	4762.6	4791.95	4753.05	4763.5	7882	4763.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240403	595.95	624.85	595.95	612	14937	612	up	down	incorrect
PGINVIT.NSE	IV	20240403	98.36	98.9	97.35	97.68	512852	97.68	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240403	2919.3	2930	2840	2867.6	370866	2867.6	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240403	3009.9	3019.15	2976.85	3010	319919	3010	up	up	correct
PIIND.NSE	PI Industries Limited	20240403	3856.45	3928	3826.95	3896.6	475766	3896.6	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240403	3455.95	3570	3455.95	3522.9	5254	3522.9	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240403	13.3	13.4	13.2	13.4	137904	13.4	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240403	40.9	41.7	40	41.7	26712	41.7	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20240403	802.9	816.35	801	810.65	76350	810.65	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240403	324.25	337.85	318.05	331.2	170	331.2	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20240403	251.2	264.95	250.6	262.55	30765	262.55	up	down	incorrect
PNB.NSE	Punjab National Bank	20240403	126.7	136.7	125.6	135.15	100643107	135.15	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20240403	114.25	116.85	113.8	115.9	1132534	115.9	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20240403	720	743	717.65	735	1229166	735	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20240403	60.35	61.15	59.35	59.9	42247	59.9	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20240403	432.8	442.55	431	432.3	681013	432.3	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240403	94.5	98	90.3	96.7	2354	96.7	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240403	350.1	355	347.1	351.15	9241	351.15	up	up	correct
POKARNA.NSE	Pokarna Limited	20240403	457.05	464.3	451.55	462.85	62342	462.85	up	up	correct
POLYCAB.NSE	Polycab India Limited	20240403	5180	5289	5160	5261.55	338866	5261.55	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20240403	1571.9	1592.6	1545.05	1575.6	85674	1575.6	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240403	879.05	900	872.4	882.9	205062	882.9	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240403	420.15	426.45	417.45	423.85	18869	423.85	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240403	475	497	474.8	494.6	4762208	494.6	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240403	280.15	283.1	278.55	280.1	14499308	280.1	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240403	6867.95	6953	6825.65	6925.35	17580	6925.35	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20240403	5297.1	5413.2	5235.4	5259.9	31127	5259.9	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240403	201.5	210	199.1	200.9	36031	200.9	down	down	correct
PPL.NSE	Prakash Pipes Limited	20240403	376.8	397.3	376.8	395.7	120243	395.7	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240403	27.8	27.8	27	27.8	103001	27.8
PRAJIND.NSE	Praj Industries Limited	20240403	540	550	538.2	547.15	766320	547.15	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20240403	178.85	182	177.6	178.8	668708	178.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240403	8.6	8.8	8.45	8.8	252380	8.8	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20240403	23.45	23.45	22.8	23.25	488594	23.25	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20240403	224	228.5	222.2	222.7	146406	222.7	down	down	correct
PRECOT.NSE	Precot Limited	20240403	326.4	326.4	320	326.4	8108	326.4
PRECWIRE.NSE	Precision Wires India Limited	20240403	133.15	136.5	132.45	134.6	292326	134.6	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240403	1583.25	1650	1580	1584.75	74782	1584.75	up	up	correct
PREMIER.NSE	Premier Limited	20240403	3.15	3.3	3	3.15	1180	3.15
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240403	200	203.95	195.25	196.75	32729	196.75	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240403	1308.1	1338.35	1271	1301.55	790813	1301.55	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20240403	394.95	404.85	393.3	403	418347	403	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20240403	181.8	184.05	178.1	180.5	220024	180.5	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240403	602	611.9	595.5	607.1	255877	607.1	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240403	30	30.1	29.7	30	320390	30
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240403	1047.9	1067.7	1035	1056.95	17066	1056.95	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240403	182.9	186.05	181.15	182.75	1174371	182.75	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240403	63.15	64.4	61.8	64.2	5723591	64.2	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20240403	720.05	738.5	719.95	737.15	69034	737.15	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240403	78.99	81.25	78.72	80.91	5400915	80.91	up	down	incorrect
PTC.NSE	PTC India Limited	20240403	199.3	201.45	197.75	200.2	1611253	200.2	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20240403	42.15	44.6	42.15	43.4	225671	43.4	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240403	1003.75	1028.65	998.05	1007	17546	1007	up	down	incorrect
PURVA.NSE	Puravankara Limited	20240403	229.6	237.5	225.1	233.15	359995	233.15	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20240403	59.19	59.19	58.22	58.58	468690	58.58	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240403	2396	2408.01	2395.99	2400.08	197	2400.08	up	up	correct
QUESS.NSE	Quess Corp Limited	20240403	547	562.45	542.35	557.85	771839	557.85	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240403	500	512	494	503.9	185503	503.9	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240403	2	2	2	2	0	2
RADAAN.NSE	Radaan Mediaworks India Limited	20240403	2	2	2	2	0	2
RADICO.NSE	Radico Khaitan Limited	20240403	1714.95	1725	1675.15	1687	83536	1687	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240403	17.85	19.4	17.85	18.65	1499579	18.65	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240403	384.95	397.25	383	391.3	2260145	391.3	up	up	correct
RAIN.NSE	Rain Industries Limited	20240403	168.5	172.5	167	171.5	3404322	171.5	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240403	292.9	295.95	289.35	293.7	584799	293.7	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20240403	11.75	11.85	11.55	11.85	533833	11.85	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240403	657	657.05	637.55	646.7	35929	646.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240403	69.35	72.6	69.35	70.45	259415	70.45	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20240403	65.25	65.25	64.5	65.25	15237	65.25
RAJVIR.NSE	Rajvir Industries Limited	20240403	6	6	6	6	0	6
RALLIS.NSE	Rallis India Limited	20240403	264.95	277	262.65	273.9	2027993	273.9	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240403	16.95	17.6	16.55	17.3	301469	17.3	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240403	14.15	14.3	13.8	13.85	16428285	13.85	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240403	866	866	847	855.65	875270	855.65	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240403	217.9	225	215.45	224.35	130339	224.35	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240403	283.5	293	280.9	289	88198	289	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240403	575.95	624.85	573.8	615.95	692245	615.95	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20240403	22.35	23.05	22.25	22.7	1560151	22.7	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240403	339	350	332.1	347.25	7934	347.25	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240403	1140.2	1142	1112	1118.45	19316	1118.45	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240403	2858.3	2947.45	2832	2929.9	47416	2929.9	up	up	correct
RAYMOND.NSE	Raymond Limited	20240403	1860	1934	1855.6	1920.5	481728	1920.5	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20240403	742.4	753.85	736.25	748.75	8172	748.75	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20240403	249.9	253.85	248.25	252.6	4491247	252.6	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240403	139.6	146.15	138.6	144.6	5908494	144.6	up	up	correct
RCOM.NSE	Reliance Communications Limited	20240403	1.75	1.75	1.75	1.75	1809210	1.75
RECLTD.NSE	REC Limited	20240403	459.05	475.2	459.05	474.05	14035202	474.05	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20240403	225.5	226.95	221.1	222.05	3594934	222.05	down	down	correct
REFEX.NSE	Refex Industries Limited	20240403	144.7	144.7	140.9	142.8	300063	142.8	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240403	35.5	35.5	35	35.5	344	35.5
RELAXO.NSE	Relaxo Footwears Limited	20240403	844	844	833	838.4	70694	838.4	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240403	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240403	2964.15	2968.9	2937.8	2943.2	3504146	2943.2	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20240403	224.3	231.5	223.3	229.5	1408787	229.5	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240403	289.5	298.5	286.1	291.8	6516978	291.8	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20240403	980.95	980.95	950	971.4	2509	971.4	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240403	42.3	44.25	42.3	43.7	13527467	43.7	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240403	441.8	457.05	441.8	453	143202	453	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240403	183.35	190.5	183.35	187	24258	187	up	up	correct
REPRO.NSE	Repro India Limited	20240403	868.9	868.9	841.3	846.7	17617	846.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20240403	303.3	308.65	300	305.75	80362	305.75	up	up	correct
RGL.NSE	Renaissance Global Limited	20240403	112.45	117.5	111.4	114.7	246762	114.7	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20240403	3	3	3	3	887225	3
RHIM.NSE	RHI Magnesita India Limited	20240403	579.75	601.4	576.35	598.3	290073	598.3	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240403	144.9	157	142.5	152.6	7168953	152.6	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240403	1334	1367.35	1330	1349.85	327313	1349.85	up	up	correct
RITES.NSE	RITES Limited	20240403	694.4	712.95	690.1	706.8	1791434	706.8	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240403	22.9	22.95	22.9	22.95	42782	22.95	up	up	correct
RKEC.NSE	RKEC Projects Limited	20240403	102.5	104.95	101.55	103.6	41493	103.6	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240403	710.1	717.7	704.15	708.5	338461	708.5	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240403	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240403	721.2	729	711.55	718	12145	718	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240403	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240403	392.75	423	388.65	421.15	388755	421.15	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240403	1840.65	1870	1810.05	1854.15	151576	1854.15	up	up	correct
ROLLT.NSE	Rollatainers Limited	20240403	1.65	1.7	1.6	1.65	657679	1.65
ROLTA.NSE	Rolta India Limited	20240403	5.05	5.05	5.05	5.05	41615	5.05
ROML.NSE	Raj Oil Mills Limited	20240403	47.9	47.9	45.05	46.15	8169	46.15	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240403	711.5	725.05	705.15	722.15	145037	722.15	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20240403	380.85	414.45	378.1	411.7	116960	411.7	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20240403	1620	1622.3	1610.3	1616.85	70053	1616.85	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20240403	1539.8	1571.05	1539.8	1552.6	9262	1552.6	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20240403	30.55	31.8	30.4	31.8	28544626	31.8	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240403	114.95	118.4	112.55	117.1	54361	117.1	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20240403	674	698	668.8	691.05	79947	691.05	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20240403	217.95	217.95	217.95	217.95	8678	217.95
RSWM.NSE	RSWM Limited	20240403	187	194.75	186.15	193.2	90476	193.2	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20240403	472.95	476.9	465.6	471.15	158635	471.15	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240403	76.65	78.1	75.5	77.65	4160838	77.65	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20240403	9.2	9.5	9.05	9.5	9287426	9.5	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20240403	203	207.35	201.55	204.55	16386	204.55	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240403	14	14	14	14	111277	14
RUCHIRA.NSE	Ruchira Papers Limited	20240403	119.75	123.95	119.75	122.45	97343	122.45	up	up	correct
RUPA.NSE	Rupa & Company Limited	20240403	250.7	262.9	249.35	261.05	339912	261.05	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20240403	42.4	43.55	40.5	43.55	16358	43.55	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20240403	263.4	270.6	261.85	265.05	13266979	265.05	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20240403	231.65	243.2	231.65	243.2	1547	243.2	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240403	5.8	5.8	5.8	5.8	2850	5.8
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20240403	45.45	45.45	45.45	45.45	176	45.45
SADBHAV.NSE	Sadbhav Engineering Limited	20240403	34.7	36.65	32.1	32.7	5328345	32.7	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240403	7.2	7.2	7.2	7.2	64432	7.2
SAFARI.NSE	Safari Industries (India) Limited	20240403	1844.95	1876	1824.75	1859.55	65939	1859.55	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240403	25.9	25.95	23.55	25.95	18358	25.95	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20240403	223.85	228.55	222.35	224.95	350474	224.95	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20240403	147	153.3	146.25	148.2	84535270	148.2	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20240403	369	375.25	369	372.55	6258	372.55	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20240403	32.25	35.35	32.25	35.25	1324066	35.25	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20240403	268.85	283.35	265.65	283.35	336682	283.35	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20240403	27.45	27.7	26.85	27.05	585411	27.05	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240403	22	23.1	21.6	23.1	18661637	23.1	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20240403	311.8	328.9	307.6	313.4	3187	313.4	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240403	20.85	21	20.65	20.85	36847	20.85
SALZERELEC.NSE	Salzer Electronics Limited	20240403	835.1	869.7	827.1	858.2	125280	858.2	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240403	5.65	5.75	5.25	5.75	59130	5.75	up	up	correct
SANCO.NSE	Sanco Industries Limited	20240403	4.6	4.6	4.6	4.6	19629	4.6
SANDESH.NSE	The Sandesh Limited	20240403	1213.1	1289.05	1210.35	1281.9	4830	1281.9	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240403	519.8	530.25	512.4	526.05	89236	526.05	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20240403	467.05	471	446.95	461.15	50112	461.15	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240403	96.8	98.25	95.85	97.05	620653	97.05	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240403	1365	1375	1321	1365.7	84057	1365.7	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240403	21.9	22.5	21.55	22.5	26698	22.5	up	up	correct
SANOFI.NSE	Sanofi India Limited	20240403	8398.9	8678	8355.95	8643.2	23283	8643.2	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240403	0.5	0.5	0.45	0.45	3620038	0.45	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240403	207.65	222.6	206.7	220.3	874805	220.3	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20240403	378.9	394	376.45	391	1056934	391	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240403	58.85	59.45	57.45	58.05	214895	58.05	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240403	1594.95	1650	1568.25	1616	15762	1616	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240403	332.9	340	329.65	331.55	84935	331.55	down	down	correct
SATIA.NSE	Satia Industries Limited	20240403	118.75	120	117.45	119.15	457121	119.15	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20240403	233	242.4	231.45	241.5	794808	241.5	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240403	557.85	575	555.85	573.3	104905	573.3	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240403	694.4	697.7	691.55	695.2	1578369	695.2	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240403	100.8	103.97	100.8	103.2	2178	103.2	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240403	369.97	373.5	368.03	371.21	15509	371.21	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20240403	242.36	242.51	238.11	240.44	25112	240.44	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240403	198	201.98	197.33	199.88	1710	199.88	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240403	1470	1472.95	1456.05	1460.8	1862464	1460.8	down	down	correct
SBIN.NSE	State Bank of India	20240403	764.9	772.6	760.15	771.05	19136981	771.05	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240403	3095.5	3268	3065	3226	148400	3200.342	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20240403	241.55	249	238.6	247.6	49818	247.6	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240403	848.5	857.85	780	799.2	604985	799.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240403	217	228	215.1	225	4298338	225	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20240403	293.45	297	284.6	286.3	734234	286.3	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20240403	1099.4	1120	1065	1111.05	8780	1111.05	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240403	42.75	42.75	42.75	42.75	5924	42.75
SELAN.NSE	Selan Exploration Technology Limited	20240403	465.5	484.7	464.1	479.1	85350	479.1	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20240403	122.45	133.7	122.3	131.2	4400417	131.2	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20240403	89.75	89.75	89.4	89.75	275529	89.75
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240403	315.95	320.75	315	318.15	38711	318.15	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20240403	7.05	7.05	7.05	7.05	28997	7.05
SETF10GILT.NSE	SBI Mutual Fund	20240403	227.99	228.3	227.61	227.71	28935	227.71	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20240403	62	62	58.35	60.49	2549342	60.49	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20240403	234.79	235.93	234	234.92	759665	234.92	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20240403	478.03	481.47	477.45	480.81	16919	480.81	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20240403	658.29	660	652.01	658.21	13559	658.21	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240403	0.75	0.75	0.7	0.75	147451	0.75
SEYAIND.NSE	Seya Industries Limited	20240403	22.55	22.55	22.4	22.55	5767	22.55
SFL.NSE	Sheela Foam Limited	20240403	975	1012	965.1	970.25	163420	970.25	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240403	356	364	347.8	357	15069	357	up	up	correct
SGL.NSE	STL Global Limited	20240403	15.95	16.7	15.2	16.4	30586	16.4	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240403	68.1	68.1	64.2	64.95	16281	64.95	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240403	1529	1543	1429	1491.9	59044	1491.9	down	down	correct
SHALBY.NSE	Shalby Limited	20240403	248.9	268.7	247	262.7	629258	262.7	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240403	170.2	175.9	167.95	173.75	362967	173.75	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20240403	696.4	728.05	695.1	725.05	166245	725.05	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20240403	15.95	16.7	15.95	16.6	21878	16.6	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20240403	561.95	561.95	552.2	554.4	19038	554.4	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20240403	344	368.25	344	363.95	421284	363.95	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240403	1431	1456.7	1422.05	1430.9	33448	1430.9	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20240403	1660.1	1737	1636.25	1708.05	351853	1708.05	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20240403	494.85	495.9	491.68	492.54	2235	492.54	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240403	153	158.1	149.05	157.4	49008	157.4	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20240403	500	514.9	495.8	512.45	400591	512.45	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240403	39.45	41.4	39.05	41.4	285988	41.4	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20240403	86	88.5	85.9	87.35	12124	87.35	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20240403	152	158	146.55	157	10265	157	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20240403	212.2	219.5	210.35	216.95	389080	216.1641	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20240403	767.7	807	765.6	774.65	62819	774.65	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240403	67.9	68.45	66	67	46715	67	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240403	106	107	104.8	105.35	687373	105.35	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240403	26601	26743.3	26285.1	26354.3	150756	26354.3	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240403	177.4	185.2	174.7	182.4	71650	182.4	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20240403	25.7	26.7	24.55	26.3	92861	26.3	up	up	correct
SHRENIK.NSE	Shrenik Limited	20240403	1	1	0.95	1	1291421	1
SHREYANIND.NSE	Shreyans Industries Limited	20240403	240.05	244.65	239.05	241.9	21640	241.9	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240403	286.15	302	286.15	294.15	202568	294.15	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240403	1970	2087	1961.9	2046.25	348326	2046.25	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240403	18.95	19.25	18.5	19.25	242259	19.25	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240403	620.95	632.9	609.7	612.5	550996	612.5	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240403	9.35	9.35	9.35	9.35	1000	9.35
SIEMENS.NSE	Siemens Limited	20240403	5511	5672.4	5511	5645.3	341448	5645.3	up	up	correct
SIGIND.NSE	Signet Industries Limited	20240403	67.35	71.85	66.65	71.35	141460	71.35	up	up	correct
SIL.NSE	Standard Industries Limited	20240403	22.55	22.55	22.1	22.4	60692	22.4	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240403	28	30.5	28	29.35	44116	29.35	up	up	correct
SILINV.NSE	SIL Investments Limited	20240403	501.15	507	493.65	503.05	11133	503.05	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240403	14.55	15.25	14.2	15.25	6521	15.25	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240403	27.4	28.8	27.35	28.5	246163	28.5	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240403	118.65	118.65	118.65	118.65	89820	118.65
SINTERCOM.NSE	Sintercom India Limited	20240403	131.95	132	128.1	129.4	14520	129.4	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240403	335	348.35	333	346.15	264034	346.15	up	up	correct
SIS.NSE	SIS Limited	20240403	438.05	442.8	436	440.1	20639	440.1	up	up	correct
SITINET.NSE	SITI Networks Limited	20240403	0.65	0.7	0.65	0.7	6132411	0.7	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20240403	464.35	478	460.35	475.65	49107	475.65	up	down	incorrect
SJVN.NSE	SJVN Limited	20240403	132	135.95	130.8	133.35	43916185	133.35	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20240403	4409.6	4442.45	4378.1	4419.2	8149	4419.2	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20240403	6.5	6.5	6.5	6.5	0	6.5
SKIPPER.NSE	Skipper Limited	20240403	320	326.75	317.8	319.3	296218	319.3	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240403	247	249.75	241.15	249.75	106536	249.75	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20240403	174.85	181	173	175.25	29743	175.25	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20240403	128.25	132.3	126.75	131.45	267264	131.45	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20240403	2030	2081	2030	2060.5	27440	2060.5	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240403	668.3	678.85	662.5	664.05	6490	664.05	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240403	189	193.35	185.25	186.55	370533	186.55	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240403	74.7	76.1	74.05	75.05	1397893	75.05	up	up	correct
SOBHA.NSE	Sobha Limited	20240403	1567.9	1598.45	1543.15	1569.05	212264	1569.05	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240403	413.8	420	405.4	412.5	144608	412.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20240403	8800	8840	8703	8775.5	104092	8775.5	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240403	602.55	622.3	598.45	613.35	51911	613.35	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240403	33.95	33.95	33	33.5	21253	33.5	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240403	138.4	139.5	138.2	139.5	4333	139.5	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240403	684.1	689	662.75	670.5	1790061	670.5	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240403	735	748.55	726.2	744	672219	744	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20240403	481.3	489	474.8	482.8	328221	482.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240403	28.2	29.3	28	29.1	64180273	29.1	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240403	118.65	118.65	113.5	115.85	74339	115.85	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240403	591.5	611	589.8	601.15	59818	601.15	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240403	864.2	864.2	846.2	855.4	138887	855.4	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240403	383.95	395	375	393.35	289889	393.35	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240403	28.25	29.7	27.8	29.5	1938750	29.5	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240403	191.2	206.95	191.2	204.95	440359	204.95	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20240403	102.65	104.25	100.4	102.9	322635	102.9	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20240403	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240403	78.5	81.9	78.3	81	1932237	81	up	up	correct
SPLIL.NSE	SPL Industries Limited	20240403	61.95	64.8	60.25	63.15	95389	63.15	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20240403	130.2	134.4	126.15	134.4	229194	134.4	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240403	1.1	1.1	1.1	1.1	502702	1.1
SPYL.NSE	Shekhawati Poly	20240403	2.3	2.3	2.3	2.3	36905	2.3
SREEL.NSE	Sreeleathers Limited	20240403	296.65	310.2	295.45	307.8	20637	307.8	up	up	correct
SRF.NSE	SRF Limited	20240403	2621.8	2642.9	2602.05	2621	367223	2621	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240403	583	589.8	564.75	573.4	62606	573.4	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240403	1.15	1.2	1.1	1.2	1303820	1.2	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20240403	233.7	241.55	233.1	239.15	277555	239.15	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20240403	827	855.4	816.35	836.85	477983	836.85	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20240403	237	237.85	227.8	229.45	525459	229.45	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240403	237.7	247.8	235.6	245.65	42382	245.65	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240403	138	146.65	137.6	143.7	192301	143.7	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20240403	75.6	76.2	75.25	75.9	13903	75.9	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20240403	14.95	15.7	14.8	15.15	6690249	15.15	up	up	correct
STEL.NSE	STEL Holdings Limited	20240403	318	324	311.15	318.5	10038	318.5	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20240403	349.45	355.2	349.45	351.3	44553	351.3	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20240403	126.9	128.25	125.3	126.1	2076526	126.1	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240403	442.65	454	438.05	450.7	122527	450.7	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20240403	1645.25	1669.7	1627.55	1651.05	33666	1651.05	up	up	correct
SUBEXLTD.NSE	Subex Limited	20240403	32.5	33.5	32.3	32.95	10649088	32.95	up	up	correct
SUBROS.NSE	Subros Limited	20240403	524	532.7	519.3	521.8	241030	521.8	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240403	666.4	685.35	653.9	683.55	397002	683.55	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240403	2.8	2.8	2.6	2.6	1684954	2.6	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240403	362.5	374	359.4	371.45	364252	371.45	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20240403	59.9	59.95	59.9	59.95	14903	59.95	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20240403	1261.1	1324.95	1261.1	1305	5935	1305	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240403	3.05	3.1	3	3.05	1885257	3.05
SUNDARMFIN.NSE	Sundaram Finance Limited	20240403	4235.7	4289.95	4155.3	4199.1	125455	4199.1	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240403	207.2	213.05	207.2	210.6	126983	210.6	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240403	721.5	737.85	718.8	721.1	1168	721.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240403	1090	1104	1078.55	1084.6	93381	1084.6	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240403	202.6	206.65	200.4	204.55	216770	204.55	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240403	1609	1628.95	1594.2	1619.85	2098379	1619.85	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240403	438.15	443.95	428.6	437.3	725037	437.3	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240403	621	626.7	616.15	620.9	576439	617.9099	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20240403	210.25	216.45	209.95	214.05	4787	214.05	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20240403	7.7	7.7	7.7	7.7	19023	7.7
SUPRAJIT.NSE	Suprajit Engineering Limited	20240403	413.6	425	408.65	422.95	250327	422.95	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20240403	0.95	0.95	0.95	0.95	0	0.95
SUPREMEIND.NSE	The Supreme Industries Limited	20240403	4118.9	4250	4075	4184.2	186608	4184.2	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20240403	42	42.45	41	42.45	590373	42.45	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240403	16.6	16.95	16.15	16.95	76521	16.95	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240403	71	71	67.3	69.2	25784	69.2	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240403	519.4	584.8	517.1	571.75	1280742	571.75	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240403	166.5	168.5	164.6	167	711077	167	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240403	59.5	59.85	58.8	59.6	171062	59.6	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20240403	7.3	7.5	7	7.3	225811	7.3
SUVEN.NSE	Suven Life Sciences Limited	20240403	107.65	108	105.3	106.7	143059	106.7	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240403	659.95	671.5	658	663.45	124550	663.45	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240403	6.1	6.4	5.95	6.4	394008	6.4	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20240403	42.5	43.55	41.6	43.5	28078702	43.5	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240403	6.45	6.45	6.45	6.45	68554	6.45
SWANENERGY.NSE	Swan Energy Limited	20240403	670	687	668	674.15	1448171	674.15	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240403	2358	2402.4	2326.7	2375.6	12330	2375.6	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240403	1104.75	1104.75	1104.75	1104.75	15986	1104.75
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240403	539	553.45	532.1	537.75	749465	537.75	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240403	953.4	974	942.55	957.75	464124	957.75	up	up	correct
SYNGENE.NSE	Syngene International Limited	20240403	723	723	714.7	721.35	358540	721.35	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240403	135	136.5	132.2	135	2829	135
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240403	389	398.4	385.9	389.15	335237	389.15	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240403	22.35	23.2	21.8	23.2	793042	23.2	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240403	274.4	278	265	270.3	72144	270.3	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240403	925.55	939.9	913	928.65	877663	928.65	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240403	8.2	8.2	8.05	8.2	56101	8.2
TARC.NSE	TARC Limited	20240403	158.9	158.9	158.9	158.9	65081	158.9
TARMAT.NSE	Tarmat Limited	20240403	103	103	99.1	103	41162	103
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240403	12100.1	12324.3	12085	12121.3	1935	12121.3	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20240403	1087.1	1112.7	1087.1	1091.8	1747357	1091.8	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20240403	2068.95	2084.65	2049.15	2058.95	724183	2058.95	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240403	1129	1129	1112.8	1119.5	1133287	1119.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240403	7703	8106	7666	8012	621796	8012	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240403	7228.05	7228.05	7228.05	7228.05	31344	7228.05
TATAMOTORS.NSE	Tata Motors Limited	20240403	1004	1014.45	992.55	1009.15	8040366	1009.15	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240403	664.9	671.95	658.55	669.65	1602048	669.65	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240403	409	415.25	407.35	412.25	12195598	412.25	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20240403	164.65	166.25	163.1	163.65	50940000	163.65	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240403	1148	1239.6	1140	1219.05	84283	1219.05	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240403	115.8	118.3	115.45	116.45	324331	116.45	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20240403	854.05	908.9	841.75	860.65	308699	860.65	up	up	correct
TCIEXP.NSE	TCI Express Limited	20240403	1117.35	1122.95	1095	1099.35	58032	1099.35	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20240403	5.05	5.05	5.05	5.05	0	5.05
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240403	392	400.7	392	397.6	187143	397.6	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240403	2224.65	2349.9	2191.05	2322.3	5953	2322.3	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20240403	3851	3981	3851	3947.3	3970000	3947.3	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240403	304.3	313.45	303.5	306	347161	306	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240403	2989.1	3014.6	2952	2989.05	9858	2989.05	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20240403	32.7	32.7	32.7	32.7	1413	32.7
TECHM.NSE	Tech Mahindra Limited	20240403	1240	1263	1240	1255.15	1819093	1255.15	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240403	809.95	824	804.55	821.4	221399	821.4	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20240403	753	767	741.5	754.2	497885	754.2	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20240403	270.55	276	268.9	272.55	53022	272.55	up	up	correct
TERASOFT.NSE	Tera Software Limited	20240403	51.75	52.6	50.1	52.6	20986	52.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240403	101.5	104.75	101.05	104.05	384762	104.05	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240403	83.7	86.75	83.7	85.95	132622	85.95	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240403	170.3	173.8	168.75	171.7	2064785	171.7	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240403	181.45	184.8	177.95	180.3	1412747	180.3	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240403	11.35	12.15	11.35	11.75	592156	11.75	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240403	16	16.4	15.65	16.2	33816	16.2	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240403	1319.6	1344	1301.05	1311	25536	1311	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240403	136	143.95	135.75	137.05	9875	137.05	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20240403	223.5	235.75	223.5	229.65	85657	229.65	up	up	correct
THERMAX.NSE	Thermax Limited	20240403	4370	4499	4281.2	4445	282251	4445	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240403	170.25	175.5	169	172.2	837802	172.2	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240403	309.95	309.95	294.15	302.85	9610	302.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20240403	607.05	618.65	602	615.7	37538	615.7	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20240403	216	222.95	214.5	219.6	502560	219.6	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240403	1530	1632.8	1530	1609.2	128066	1609.2	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240403	2225	2259.9	2178.05	2233.2	27012	2233.2	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20240403	3764.05	3764.05	3680	3698.2	114581	3698.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240403	12.85	12.85	12.85	12.85	30083	12.85
TIL.NSE	TIL Limited	20240403	173.4	173.4	173.4	173.4	1	173.4
TIMESGTY.NSE	Times Guaranty Limited	20240403	96.9	96.9	91.3	93.2	3152	93.2	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240403	263.95	272.7	260.5	268.15	1836102	268.15	up	up	correct
TIMKEN.NSE	Timken India Limited	20240403	2930	2992.05	2913.9	2964.45	133875	2964.45	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240403	470	494.4	469	471.9	243852	471.9	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240403	240.4	249.7	239.45	247.9	431736	247.9	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240403	16.75	18.45	16.75	18.45	546936	18.45	up	up	correct
TITAN.NSE	Titan Company Limited	20240403	3745.1	3752	3705	3712.5	801601	3712.5	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240403	85.5	89.8	85.1	88.3	636017	88.3	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240403	262.9	266.15	262.15	264.1	130579	264.1	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240403	10.25	10.65	10	10.45	15866	10.45	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240403	105.45	116.7	104.45	111.35	127091	111.35	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240403	2666.2	2666.2	2583.15	2588.65	261270	2588.65	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20240403	1460.05	1498	1450	1480.8	1586556	1480.8	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20240403	102.9	107.85	102.9	105.25	46512	105.25	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240403	147.05	153.9	147.05	150.7	2027	150.7	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20240403	70	72	69	69.25	353513	69.25	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240403	23.05	23.5	23	23.45	27401	23.45	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20240403	157.1	164.85	153	164.85	28160	164.85	up	down	incorrect
TRENT.NSE	Trent Limited	20240403	3885	3947.95	3843	3922.85	727717	3922.85	up	down	incorrect
TRF.NSE	TRF Limited	20240403	429.85	429.85	429.85	429.85	2297	429.85
TRIDENT.NSE	Trident Limited	20240403	39.65	41.9	39.45	41.5	29239201	41.5	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20240403	105.05	109.6	105.05	108	278057	108	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240403	419	446.95	410	437.35	266678	437.35	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240403	558.4	558.7	547	550	1066403	550	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240403	335.4	339.7	331.4	336.7	631164	336.7	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240403	1619.95	1623.1	1580.05	1589.7	6277	1589.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240403	703	715.65	702	710.15	60995	710.15	up	up	correct
TTL.NSE	T.T. Limited	20240403	108.2	113	107.15	110.85	82640	110.85	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240403	81	82.25	80.55	81.4	3563598	81.4	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240403	48.5	49.5	47.9	48.6	4054050	48.6	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20240403	307	317.8	298.3	308.5	348227	308.5	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240403	2150	2150	2101.2	2106	718065	2106	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240403	3944.95	4020	3932.1	3983.8	7138	3983.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20240403	225.8	230.2	220.25	229.2	289618	229.2	up	up	correct
TVVISION.NSE	TV Vision Limited	20240403	5.5	5.55	5.05	5.55	24606	5.55	up	up	correct
UBL.NSE	United Breweries Limited	20240403	1811.45	1826.8	1773.05	1801.75	344673	1801.75	down	down	correct
UCOBANK.NSE	UCO Bank	20240403	55	57.3	54.5	56.95	24797023	56.95	up	up	correct
UFLEX.NSE	Uflex Limited	20240403	453.2	455.3	448.2	451.2	66594	451.2	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240403	146	152.25	145.3	149.45	642127	149.45	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240403	73.7	85	72.55	80.9	1864111	80.9	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20240403	239.1	252.95	234.85	248.25	219083	248.25	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20240403	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240403	537	543.9	528.35	534.7	596642	534.7	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240403	50.8	51.85	50.05	51.1	16341796	51.1	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240403	10200	10277.7	9982.15	10027.95	481855	10027.95	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240403	88.4	90	85.5	86.55	167521	86.55	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240403	5.15	5.3	4.8	5.3	88851	5.3	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240403	493.65	502.45	493.65	498.85	9539	498.85	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20240403	239	244.6	239	240.1	16175	240.1	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240403	139.1	144.45	138.55	141.65	13792	141.65	up	up	correct
UNIONBANK.NSE	Union Bank of India	20240403	157	158.2	155	157.5	13943614	157.5	up	up	correct
UNITECH.NSE	Unitech Limited	20240403	12.85	12.85	12.85	12.85	622783	12.85
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240403	333.9	348.85	333.9	347.1	7694	347.1	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20240403	142.9	144.7	140.6	142.2	4276	142.2	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20240403	490.4	493	476.15	478.55	16109	478.55	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240403	355.6	371	355.45	366.3	1826	366.3	up	up	correct
UPL.NSE	UPL Limited	20240403	475	482.95	470.5	476.7	4788697	476.7	up	up	correct
URJA.NSE	Urja Global Limited	20240403	21.2	21.75	21	21.75	1857772	21.75	up	up	correct
USHAMART.NSE	Usha Martin Limited	20240403	344.8	346.45	333	335.25	636739	335.25	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240403	851.5	869.25	847.55	865.15	83522	865.15	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240403	48.07	48.7	48	48.3	835207	48.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20240403	66.64	67.8	65.23	66.36	47174	66.36	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240403	243.45	243.45	241.1	242.04	348306	242.04	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240403	795.89	800	791.84	795.38	2000	795.38	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240403	77.67	77.67	76.12	76.97	7750	76.97	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240403	338	351.7	336.25	347.75	134802	347.75	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20240403	488.7	488.7	470	481.8	80501	481.8	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240403	4508.95	4532.45	4336	4377.95	19284	4377.95	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240403	388.15	405	386	391.1	1337956	391.1	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240403	148.65	159.4	145	151.5	179765	151.5	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20240403	21.8	24	21.6	24	20897013	24	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20240403	408.2	432.7	407.15	427.4	121420	427.4	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240403	55.6	57.3	55.4	56.85	104215	56.85	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240403	79.25	79.25	78.1	79.25	4833	79.25
VARROC.NSE	Varroc Engineering Limited	20240403	560	563	549	551.6	466422	551.6	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240403	67.2	71.9	67.15	71.6	4446002	71.6	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20240403	35.5	36.4	35.5	36.4	49859	36.4	up	up	correct
VBL.NSE	Varun Beverages Limited	20240403	1407.05	1488	1386.5	1475.9	3670605	1474.65	up	up	correct
VEDL.NSE	Vedanta Limited	20240403	301.2	308	297.8	298.8	19966252	298.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240403	1639.35	1684.9	1635	1674.7	30503	1674.7	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20240403	345.25	360	345.25	353.6	54015	353.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240403	778	799	747.35	781.4	33072	781.4	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20240403	3464	3535	3435	3448.3	13118	3435.5961	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240403	131.5	134.8	130.55	132.25	240540	132.25	up	up	correct
VGUARD.NSE	V	20240403	337.5	339.8	332.2	335.7	186891	335.7	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240403	3000	3057.85	2964.05	3035.8	1364	3035.8	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20240403	39.6	41.55	39.6	41.55	1708	41.55	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240403	455	464.45	455	460.1	25601	460.1	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240403	652	658.5	640.55	648.85	68178	648.85	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240403	3.15	3.15	3.15	3.15	95912	3.15
VIKASECO.NSE	Vikas EcoTech Limited	20240403	4.3	4.45	4.2	4.25	20190678	4.25	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240403	5.5	5.55	5.25	5.3	22047192	5.3	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20240403	468.9	484.5	461.6	480.4	28069	480.4	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20240403	1509	1547.3	1505	1520.65	140400	1520.65	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240403	2459.9	2584	2459.9	2540.95	33741	2540.95	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20240403	53.8	55.55	52.55	55.35	12547	55.35	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240403	381.25	423.9	379	405.55	330315	405.55	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20240403	37.5	39.4	37.4	38.55	406675	38.55	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20240403	534	545.6	530	538.8	929551	538.8	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20240403	30.8	30.9	30.25	30.9	263143	30.9	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20240403	116	119.9	115.1	117	268173	117	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20240403	22.2	22.2	22.2	22.2	22125	22.2
VISESHINFO.NSE	MPS Infotecnics Limited	20240403	0.5	0.5	0.45	0.5	5659917	0.5
VISHNU.NSE	Vishnu Chemicals Limited	20240403	316	332.4	315.4	330.85	246258	330.85	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240403	15.7	16.8	15.65	16.55	1964525	16.55	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240403	1.15	1.2	1.1	1.15	1369071	1.15
VLSFINANCE.NSE	VLS Finance Limited	20240403	261.65	264.25	253	255.05	95495	255.05	down	down	correct
VMART.NSE	V	20240403	2105	2210.25	2098	2197.5	60037	2197.5	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240403	9835	9897.95	9693.8	9789.05	27409	9789.05	down	down	correct
VOLTAS.NSE	Voltas Limited	20240403	1194.4	1224.8	1184	1221.2	1801659	1221.2	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240403	561.8	571.95	541.7	567.25	227324	567.25	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20240403	218.2	228.85	218.2	224.45	153405	224.45	up	up	correct
VSTIND.NSE	VST Industries Limited	20240403	3609.35	3640.95	3594.1	3630.3	3572	3630.3	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240403	3288.75	3343.95	3267.85	3296.4	48550	3296.4	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20240403	444.5	448.95	440.55	445.05	84208	445.05	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20240403	795.5	795.5	777.8	788.2	224489	788.2	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240403	226.4	226.4	215.1	219.4	98425	219.4	down	down	correct
WANBURY.NSE	Wanbury Limited	20240403	159	167.8	159	163.15	147163	163.15	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240403	637.9	720	635.55	702.25	32307	702.25	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240403	489.9	509.55	488.1	509.55	236213	509.55	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20240403	115.3	119.8	114.3	116.2	51499	116.2	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20240403	555.5	564.9	545.1	561.5	236370	561.5	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20240403	312.65	317	310.05	315.8	132299	315.8	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240403	799.9	820	786	815	619	815	up	up	correct
WENDT.NSE	Wendt (India) Limited	20240403	11606.2	11612.1	11560	11586.7	139	11586.7	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20240403	804.45	821.4	800.1	809.15	854639	809.15	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20240403	593.4	610	591.2	604.1	69987	604.1	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20240403	1280	1348	1276.85	1343	311311	1343	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240403	37.4	37.6	36.25	37.25	12593	37.25	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20240403	559.55	568.95	547.2	558.7	80192	558.7	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20240403	77.05	82	76.15	81.15	251244	81.15	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20240403	160	167	158	158.1	5204	158.1	down	up	incorrect
WIPRO.NSE	Wipro Limited	20240403	480	487.7	475.95	483.2	6897258	483.2	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20240403	598	607.1	584.85	587.3	237224	587.3	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20240403	1002.55	1073.65	1002.5	1053.65	291146	1053.65	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20240403	106.6	108.6	104.15	106.6	20266	106.6
WSI.NSE	W.S. Industries (India) Limited	20240403	146.6	154.9	146.05	152.9	195893	152.9	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240403	621.9	635.25	613.9	618.8	246639	618.8	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240403	120.55	130.75	120.55	128.75	566264	128.75	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240403	124.7	129.95	122.2	127.05	27135	127.05	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20240403	1110.95	1118.8	1096.95	1106.1	17078	1106.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20240403	24.6	25.5	24.4	25.4	336349095	25.4	up	up	correct
YUKEN.NSE	Yuken India Limited	20240403	816.45	830	809.9	817	12871	817	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240403	155.15	157.25	151.85	152.85	24627449	152.85	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20240403	6.75	7.05	6.6	6.95	708479	6.95	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240403	11.5	12.25	11.5	12	16231886	12	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20240403	174.25	190.1	174.25	186.9	2915	186.9	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240403	7.95	8.2	7.75	8.05	202244	8.05	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20240403	601.75	629	598.35	619.95	1751540	619.95	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20240403	992	1042.45	982.05	1012.35	928286	1012.35	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240403	120.9	121.5	116.55	118.6	32747	118.6	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20240403	181.95	182	177.85	178.3	24268721	178.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20240403	497.55	510	492.6	501.95	57073	501.95	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240403	192	200.25	191.3	198.5	342369	198.5	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240403	1502	1559.85	1500	1550.45	40056	1550.45	up	up	correct