CollectAI

close-nse_india_stocks

2024/04/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240409	154.55	158.45	152.1	153.45	53348	153.45	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240409	47.55	47.55	47.55	47.55	236	47.55
3MINDIA.NSE	3M India Limited	20240409	30199.95	30439.4	29956.45	30050	16194	30050	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20240409	34.5	35.4	33.6	33.7	9322	33.7	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20240409	561	574.5	557	561	84656	561
63MOONS.NSE	63 MOONS TECHNOLOG	20240409	449.5	452	433.6	441.7	75909	441.7	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240409	15.4	15.4	14.45	14.65	456036	14.65	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20240409	10.75	11.05	10.5	10.55	567706	10.55	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240409	48.5	50.8	47	47.5	45714	47.5	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20240409	265.3	267.6	255	257.95	10552	257.95	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20240409	495	519.15	489.15	513.05	930319	513.05	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20240409	711.2	717.25	697.2	699.7	1399551	699.7	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20240409	623	638.1	613.85	618.8	19871	618.8	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240409	30.05	30.05	28.65	29.9	117380	29.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240409	137.7	138.7	132.4	133.35	14243	133.35	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240409	1626.05	1628.8	1562.3	1584	370161	1584	down	down	correct
ABAN.NSE	Aban Offshore Limited	20240409	69.75	69.75	63.5	63.9	300904	63.9	down	down	correct
ABB.NSE	ABB India Limited	20240409	6719	6721.6	6495.65	6529.8	317550	6529.8	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240409	26405	26694.85	26262	26420.5	29890	26420.5	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240409	204.2	206.4	201.75	202.95	3874240	202.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240409	239.5	240.5	235	237.3	2573224	237.3	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20240409	60.45	61.85	59.6	61.85	389	61.85	up	down	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240409	50.35	50.35	48.88	49.03	38740	49.03	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20240409	65.68	65.68	64.71	65.01	14071	65.01	down	up	incorrect
ACC.NSE	ACC Limited	20240409	2583	2598.3	2515	2524.3	441705	2524.3	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20240409	1866.05	1892	1849.45	1852.6	12020	1852.6	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20240409	9	9.1	9	9	100094	9
ACE.NSE	Action Construction Equipment Limited	20240409	1606.45	1606.45	1525	1551.95	205175	1551.95	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20240409	3240.7	3251	3185	3202.6	833679	3202.6	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20240409	1930.4	1945	1908.95	1916.2	294088	1916.2	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240409	1356.15	1364.9	1346.1	1356.5	1935801	1356.5	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20240409	617	632	611.4	616.35	2138399	616.35	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240409	192.95	193.3	188.1	189.45	119264	189.45	down	down	correct
ADL.NSE	Archidply Decor Limited	20240409	99.7	105.1	89	90.7	173842	90.7	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240409	1439.25	1454	1411.95	1426.8	6881	1426.8	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240409	17.3	17.65	16.1	16.9	58175	16.9	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240409	151	151.9	146.15	147.3	203412	147.3	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240409	86	87.45	83.7	84.1	335257	84.1	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240409	369.95	369.95	354.15	358.9	169221	358.9	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240409	435	446.1	433	439.95	573330	439.95	up	up	correct
AFFLE.NSE	Affle (India) Limited	20240409	1087.85	1094.35	1075	1079.7	60825	1079.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240409	855.15	863	819.95	826.4	39769	826.4	down	down	correct
AGRITECH.NSE	Agri	20240409	206.6	222.5	206.5	210.35	28721	210.35	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240409	46.5	46.5	45	45.25	56753	45.25	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240409	114.8	117.1	112.05	113.35	30890	113.35	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240409	148.9	151.75	147	148.9	22409	148.9
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240409	1096	1097	1072.1	1080.1	65147	1080.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20240409	4093.05	4206.4	4085.3	4100	60425	4100	up	up	correct
AIRAN.NSE	Airan Limited	20240409	28.45	28.5	26.6	27.15	88939	27.15	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240409	2146.7	2160.6	2122.15	2150.55	53344	2150.55	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240409	789.35	863	771.55	822.65	808516	822.65	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240409	6.05	6.1	5.9	6.05	405306	6.05
AKASH.NSE	Akash Infra	20240409	39.85	43	39.85	41.4	98475	41.4	up	up	correct
AKG.NSE	AKG Exim Limited	20240409	21.05	21.1	20.2	20.35	48764	20.35	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240409	276	280	272.85	275.85	3859	275.85	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240409	9.55	9.6	9.35	9.4	269804	9.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240409	2452.1	2460	2426.5	2447.55	22667	2447.55	down	down	correct
ALANKIT.NSE	Alankit Limited	20240409	17.15	17.65	17.05	17.15	98736	17.15
ALBERTDAVD.NSE	Albert David Limited	20240409	1212	1229.95	1182.05	1191.2	7386	1191.2	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20240409	96	100	94.45	97	1509185	97	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20240409	890	901.65	866.3	871.45	12655	871.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20240409	119.6	123.95	117	117.7	14365	117.7	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240409	4880	4920.2	4856.05	4882.6	66122	4882.6	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240409	2080	2186	2070	2113.8	209397	2113.8	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20240409	76.55	76.55	75.1	76	1146697	76	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20240409	718.95	719.15	700.5	705.85	18009	705.85	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20240409	120.55	120.55	120.55	120.55	32157	120.55
ALOKINDS.NSE	Alok Industries Limited	20240409	28.4	28.95	28.2	28.4	2441486	28.4
ALPA.NSE	Alpa Laboratories Limited	20240409	94.25	94.65	92.1	92.4	23133	92.4	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240409	383.3	385.95	373.55	375.4	8894	375.4	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240409	2.3	2.35	2.2	2.35	125653	2.35	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20240409	879.15	920.95	872.8	897.5	3260000	897.5	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20240409	3820	3844	3720	3786.45	141350	3786.45	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240409	1572.6	1594.95	1565	1584.1	8329	1584.1	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20240409	631.4	633.95	618.55	623.1	2431726	623.1	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20240409	69	69.15	65.1	66	15243	66	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20240409	1165	1223.9	1147	1210	432856	1210	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20240409	38.6	38.8	36.65	37.25	63778	37.25	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240409	690	690	663.6	667.7	59332	667.7	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20240409	339.5	346	335.3	343.5	1865090	343.5	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20240409	94.35	95.55	92.45	92.8	79795	92.8	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20240409	514.2	519.1	502.35	506.1	61077	506.1	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240409	109.7	112	107.1	111	307314	111	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20240409	52.95	57	50.6	56.8	289722	56.8	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240409	4.15	4.15	4	4.1	75496	4.1	down	down	correct
ANMOL.NSE	Anmol India Limited	20240409	51.05	51.1	48.4	48.5	345760	48.5	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240409	11.65	11.65	11.65	11.65	0	11.65
ANTGRAPHIC.NSE	Antarctica Limited	20240409	1.5	1.5	1.4	1.5	403454	1.5
ANUP.NSE	The Anup Engineering Limited	20240409	3389.65	3405	3350	3379.2	10415	3379.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240409	884.9	884.9	871	874.35	76976	874.35	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240409	7347.95	7423.8	7161	7196.1	74032	7196.1	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20240409	190.05	193	187.6	190.5	18965	190.5	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240409	457	475	457	470.2	40317	470.2	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20240409	212.6	213.65	209.55	210.5	49634	210.5	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240409	1610	1622	1582.15	1601.9	356269	1601.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240409	1002	1011.85	982	990.3	91520	990.3	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240409	114.65	115	109	110.5	734154	110.5	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240409	6347.8	6540	6330.95	6505.05	592624	6505.05	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240409	663	673.65	660.95	664.85	27512	664.85	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240409	472	472	464.5	469.85	1399936	469.85	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240409	1940	1940	1849.6	1859.7	2173	1859.7	down	down	correct
APTECHT.NSE	Aptech Limited	20240409	246	247.1	238	239.95	220531	239.95	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240409	325.95	326.8	319.9	323.1	306086	323.1	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240409	124.6	126.35	117.3	121.7	670439	121.7	down	down	correct
ARCHIES.NSE	Archies Limited	20240409	36	36	33.25	33.4	32544	33.4	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240409	44.35	45.15	41.5	43.1	5299	43.1	down	down	correct
ARIES.NSE	Aries Agro Limited	20240409	275	279.05	265.1	267.45	85434	267.45	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240409	58.9	59.5	57.8	58.65	116290	58.65	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240409	374	385	334.5	374.5	97162	374.5	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240409	2073.7	2098.15	2027.1	2040.8	33816	2040.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240409	50.1	50.9	49.35	50.15	15889	50.15	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240409	437.95	437.95	417.45	424.25	19506	424.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20240409	7.45	7.45	7.45	7.45	100102	7.45
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240409	23.1	23.5	21.55	21.75	36510	21.75	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240409	187	190.3	183.1	186.35	77875	186.35	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240409	278	278.85	260.1	278.85	125874	278.85	up	up	correct
ARVIND.NSE	Arvind Limited	20240409	297.95	303.05	293	296.7	209583	296.7	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240409	431.9	452.35	424	446.4	484498	446.4	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240409	702.5	709.8	674.05	678.5	68478	678.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240409	599	611.1	590.15	594.95	155506	594.95	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240409	341	348.45	333.05	335.75	13980	335.75	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240409	765.8	798.1	761.05	769.15	435729	769.15	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240409	529.05	534	521	526.75	28919	526.75	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240409	346.3	352	344	346.45	42101	346.45	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20240409	300	308.7	300	306.95	62821	306.95	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20240409	20.1	20.2	19.15	19.5	148565	19.5	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240409	173.65	176.95	172	173.95	1304980	173.95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240409	177.2	177.65	175.1	176.05	7282933	176.05	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240409	150.3	150.3	150.3	150.3	52875	150.3
ASIANPAINT.NSE	Asian Paints Limited	20240409	2893	2916.45	2845	2857.15	1017670	2857.15	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20240409	63.6	64	62.3	63	265107	63	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240409	263.95	273	263.15	268.4	7704	268.4	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20240409	1265.75	1266.75	1235	1253.95	186941	1253.95	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240409	500	500	473	474	1602883	474	down	down	correct
ASTRAL.NSE	Astral Limited	20240409	2042.9	2043.1	1990	1997.05	173393	1997.05	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240409	638.4	669.9	638.4	655.4	680371	655.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240409	5399.85	5408.4	5281.55	5357.25	8477	5357.25	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240409	23.3	23.3	23.3	23.3	7470	23.3
ATFL.NSE	Agro Tech Foods Limited	20240409	720.1	728.5	714.7	717.8	28466	717.8	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20240409	970.45	976	960.1	962.15	692150	962.15	down	down	correct
ATUL.NSE	Atul Ltd	20240409	5967.05	5974	5870	5879.35	12572	5879.35	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240409	507.8	509.65	500.05	503.1	61125	503.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240409	634	645.5	629.1	632.25	1783075	632.25	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240409	2433	2501.15	2394.5	2452.8	26660	2452.8	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240409	1124	1137.25	1116.05	1129.65	770370	1129.65	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240409	93.15	97	92.3	95.7	11471	95.7	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240409	1860.85	1870.15	1835.9	1846	21477	1846	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240409	134	138.75	133.35	134.55	74225	134.55	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240409	603.95	628	593.7	620.15	70278	620.15	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240409	526	538.8	520.25	524.5	223575	524.5	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20240409	87.9	89	87	87.4	124244	87.4	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240409	511	532	506.25	524.95	311290	524.95	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20240409	1090	1090	1071.35	1080	11385226	1080	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240409	492	496.83	492	493.64	8321	493.64	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240409	11.95	11.95	11.2	11.66	28099	11.66	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240409	635	643.5	612	615.4	64916	615.4	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240409	62.15	62.15	60.31	60.91	97285	60.91	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240409	122.34	123.5	122.34	123.45	1871	123.45	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240409	243.59	245.99	243.08	243.18	25408	243.18	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20240409	368.99	373.8	368.6	369.43	30435	369.43	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240409	96.95	99.4	95.15	96.05	57075	96.05	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240409	90	91.45	86.65	91.45	2733	91.45	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240409	9.8	9.8	9.8	9.8	14959	9.8
BAJAJ.NSE	AUTO	20240409	9090	9132.7	8936.4	8990	237944	8990	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240409	228.8	230.9	226.25	228	264930	228	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240409	990.05	1000	983.35	993.8	54784	993.8	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240409	1694.95	1715	1687.25	1708	1284145	1708	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240409	32.6	33.6	31.35	33.3	21759635	33.3	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240409	8225	8270	8153.5	8172	16550	8172	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240409	7220	7235.35	7124.5	7193.6	710281	7193.6	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240409	81.15	84.65	80.9	84.5	400392	84.5	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20240409	2182.1	2323.95	2182.1	2268.35	242686	2268.35	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240409	586	597.95	570.9	574.45	9334	574.45	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240409	25.5	25.65	25.3	25.5	5066	25.5
BALKRISIND.NSE	Balkrishna Industries Limited	20240409	2445.6	2461.5	2414.55	2433.5	374663	2433.5	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240409	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240409	261.05	264	255.2	258.7	740940	258.7	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20240409	104.2	104.2	100.5	101.7	9311	101.7	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240409	388	396	382.65	392	2431669	392	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20240409	99.75	99.75	96.25	97	10540	97	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240409	2579.95	2665	2579	2626.85	884	2626.85	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240409	622.05	630	610.5	616.45	54033	616.45	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240409	185.15	187.4	182	182.7	16386732	182.7	down	down	correct
BANG.NSE	Bang Overseas Limited	20240409	50.5	50.7	48.5	49.25	2962	49.25	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20240409	112.8	114.9	112.8	112.8	3954	112.8
BANKBARODA.NSE	Bank of Baroda	20240409	269	269.9	263.5	265.5	10451503	265.5	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240409	495	498.01	494.6	496.56	1083441	496.56	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20240409	145.55	146.5	141.2	141.85	8617456	141.85	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240409	153.55	156.5	148.75	150.05	33289	150.05	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240409	542	549.4	536.05	544.65	74906	544.65	up	up	correct
BASF.NSE	BASF India Limited	20240409	3653.9	3811	3604.35	3724.25	239295	3724.25	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240409	43.85	44.25	42.1	42.8	112930	42.8	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240409	1354	1366.8	1338	1343.2	608528	1343.2	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240409	5425	5425	5300	5314.55	3514	5314.55	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240409	6700	6969	6657.05	6927.55	90531	6927.55	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240409	1641.5	1658.6	1556.4	1598.2	70248	1598.2	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20240409	16.1	16.15	15.8	15.9	10262016	15.9	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20240409	62.1	63.35	60.6	61.5	1012978	61.5	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20240409	1770	1774	1725.05	1735.2	388736	1735.2	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20240409	43.9	43.9	39.65	40.75	61104	40.75	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240409	1140	1154.15	1114.05	1148.45	168821	1148.45	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20240409	205.2	213.85	205	212.4	3652	212.4	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20240409	224.8	228.9	221.2	228.15	29048035	228.15	up	down	incorrect
BEML.NSE	BEML Limited	20240409	3448.95	3460	3386.35	3445.65	248568	3445.65	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20240409	103.7	107.45	102.7	104.4	1433799	104.4	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240409	560	564.45	555	555.75	350549	555.75	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240409	552.9	552.9	538.55	539.8	27647	539.8	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240409	824.9	835	810	813.45	200707	813.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240409	3.9	3.9	3.9	3.9	0	3.9
BGRENERGY.NSE	BGR Energy Systems Limited	20240409	42.6	42.6	42.6	42.6	33133	42.6
BHAGERIA.NSE	Bhageria Industries Limited	20240409	176.4	176.5	170.95	173.85	49333	173.85	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240409	112.7	122.1	112.6	118.8	560681	118.8	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240409	8.85	8.95	8.6	8.7	287135	8.7	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240409	1183.25	1183.45	1140.05	1148.7	1115923	1148.7	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240409	114.45	116.85	113.5	113.85	17405	113.85	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240409	8824.05	8898.75	8747	8766.2	531	8766.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240409	310	310	300.1	303.65	56482	303.65	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240409	1214.95	1214.95	1198.3	1204.45	3372798	1204.45	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240409	257.2	259.9	253.35	255.75	13774213	255.75	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240409	228.45	230.55	220.95	222.5	132131	222.5	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240409	456.85	485	444.55	449.85	50387	449.85	down	down	correct
BIOCON.NSE	Biocon Limited	20240409	275.45	276.95	269.5	271.3	2814928	271.3	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240409	67.05	68	65.55	67.65	48839	67.65	up	up	correct
BIRET.NSE	RR	20240409	259.72	260.5	256	257.83	54948	257.83	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240409	251	280	251	266.55	489397	266.55	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240409	1521	1548.9	1486.95	1495.65	109042	1495.65	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240409	110.6	112.8	108	109.45	55724	109.45	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20240409	1.9	1.95	1.9	1.9	9903	1.9
BLBLIMITED.NSE	BLB Limited	20240409	22.75	22.75	22.75	22.75	92697	22.75
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240409	117	118	114.5	115.05	240556	115.05	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240409	71.75	72.7	69.5	70.25	538078	70.25	down	down	correct
BLS.NSE	BLS International Services Limited	20240409	352.75	352.75	340.55	341.8	2071778	341.8	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240409	2.95	2.95	2.95	2.95	43364	2.95
BLUEDART.NSE	Blue Dart Express Limited	20240409	6012.15	6042.2	5920	5939.05	64251	5939.05	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20240409	1422	1427.15	1395.5	1399.85	302092	1399.85	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240409	83.4	84.6	82.05	82.6	460984	82.6	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240409	171.25	175.5	168.1	170.9	1522998	170.9	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20240409	377	390	367.8	370.15	181293	370.15	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20240409	541.25	545	524.2	526.45	421183	526.45	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20240409	31137.95	31292.8	29918.05	30067.9	153880	30067.9	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20240409	597.2	597.2	583.5	585.75	4544926	585.75	down	down	correct
BPL.NSE	BPL Limited	20240409	104.2	104.2	99.3	100	170137	100	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240409	972.1	998	963.2	985.05	706374	985.05	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20240409	4850	4850	4783.4	4794.7	180114	4794.7	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240409	66.6	66.6	66.6	66.6	5736	66.6
BROOKS.NSE	Brooks Laboratories Limited	20240409	109.75	109.75	109.75	109.75	1379	109.75
BSE.NSE	BSE Limited	20240409	2802	2812.8	2733	2745.7	531266	2745.7	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240409	233.3	241.6	225.15	229.3	53047	229.3	down	up	incorrect
BSL.NSE	BSL Limited	20240409	178.9	183	178.15	182.25	5147	182.25	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240409	64.7	64.7	62.92	63.55	74537	63.55	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240409	25.97	25.97	25.71	25.79	146444	25.79	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20240409	732	747.8	726.1	728.7	1678670	728.7	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20240409	6.4	6.4	5.75	6.1	259435	6.1	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240409	864.5	870.05	849.1	849.55	7031	849.55	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20240409	57.2	57.2	57.2	57.2	2533	57.2
BYKE.NSE	The Byke Hospitality Limited	20240409	72.25	72.85	69.3	70.8	251823	70.8	down	down	correct
CALSOFT.NSE	California Software Company Limited	20240409	17	18.3	16.85	17.2	138619	17.2	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240409	106.75	107.2	102.25	103	930296	103	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20240409	3084	3144.2	2986	2997.4	405596	2997.4	down	down	correct
CANBK.NSE	Canara Bank	20240409	614	615.85	603.7	608.15	3606257	608.15	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20240409	815	836	805	810.55	3011848	810.55	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20240409	216	218.4	214.2	216.3	73531	216.3	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240409	287.65	307.95	284.35	302.7	7697077	302.7	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240409	1303.6	1315	1288.75	1291.5	41251	1291.5	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20240409	126	126	115.05	117.2	38672	117.2	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20240409	1255.9	1319	1255.45	1306	186395	1306	up	down	incorrect
CAREERP.NSE	Career Point Limited	20240409	314.8	315	305.8	313.35	18681	313.35	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20240409	1148.25	1182.85	1143	1148.35	19489	1148.35	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20240409	718.95	729	714.35	717.1	188048	717.1	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20240409	208.55	226.8	207.55	223.4	31474190	223.4	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20240409	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240409	15.55	15.55	14.6	14.9	75474	14.9	down	down	correct
CCL.NSE	CCL Products (India) Limited	20240409	580	585.95	566	574	409549	574	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20240409	1884	1894.95	1856	1866.35	920126	1866.35	down	down	correct
CEATLTD.NSE	CEAT Limited	20240409	2665	2678.9	2611	2637.9	50301	2637.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240409	19.3	19.4	19	19.2	108310	19.2	down	down	correct
CENTENKA.NSE	Century Enka Limited	20240409	441	441	430.8	434.95	28797	434.95	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20240409	21.8	21.8	21.8	21.8	27326	21.8
CENTRALBK.NSE	Central Bank of India	20240409	64.3	64.9	62.95	64	10343663	64	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20240409	37.7	38.3	36	36.5	851384	36.5	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240409	1759.05	1799	1700.25	1718.65	21873	1718.65	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240409	646	657.9	643.85	647.95	80281	647.95	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240409	1740	1849.9	1739.55	1831.8	1214306	1831.8	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20240409	7418.15	7447.95	7213.55	7251.7	11739	7251.7	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240409	7.95	8.1	7.75	7.9	104102	7.9	down	down	correct
CESC.NSE	CESC Limited	20240409	141.9	145.2	140.9	142.75	10605486	142.75	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240409	224.3	226	216.6	218	281158	218	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240409	505.9	508.9	497.4	500	1885154	500	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240409	855.3	859	846	850.55	71928	850.55	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240409	377.3	382	372	374.3	1148808	374.3	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240409	534.1	535.75	515	522.75	15879	522.75	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240409	257	257.5	252	254	28763	254	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240409	691.8	707	655.95	667.1	28034	667.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240409	480.2	489.9	480.2	484.65	144954	484.65	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240409	929.8	933.85	900	903.15	532475	903.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240409	1215.1	1223.7	1198.3	1215.4	956608	1215.4	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240409	1124.7	1136.95	1064.05	1104.5	130843	1104.5	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240409	1309.6	1314.05	1281.8	1299.1	137061	1299.1	down	down	correct
CINELINE.NSE	Cineline India Limited	20240409	127.7	128.95	125	126.6	25751	126.6	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20240409	23.55	25.25	23.25	23.25	529136	23.25	down	up	incorrect
CIPLA.NSE	Cipla Limited	20240409	1467.75	1470	1447.1	1449	1225255	1449	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20240409	1334.95	1339.9	1321	1325.35	86655	1325.35	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20240409	86.2	89.45	86	87.05	85860	87.05	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240409	230.6	233.95	224.75	225.65	93205	225.65	down	down	correct
CMICABLES.NSE	CMI Limited	20240409	5.45	5.45	5.45	5.45	0	5.45
COALINDIA.NSE	Coal India Limited	20240409	448.7	450.3	437.25	439.85	8005012	439.85	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240409	1147.6	1153.1	1113.35	1130.25	3223337	1130.25	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240409	62.35	62.5	59	60	2559169	60	down	down	correct
COFORGE.NSE	Coforge Limited	20240409	5721	5776.45	5686.4	5711.65	306416	5711.65	down	down	correct
COLPAL.NSE	Colgate	20240409	2700	2700	2615.05	2622.3	598732	2622.3	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20240409	5.5	5.5	5.5	5.5	0	5.5
COMPUSOFT.NSE	Compucom Software Limited	20240409	31	31.25	29.6	30.55	148664	30.55	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240409	921.25	933.85	914.55	924.4	1117137	924.4	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240409	96.35	96.4	92.7	93.05	1692160	93.05	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240409	248.5	257.4	242.2	245.2	12130	245.2	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240409	981.75	991	938.2	940.15	35085	940.15	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240409	45.2	45.2	45.2	45.2	2093	45.2
CORDSCABLE.NSE	Cords Cable Industries Limited	20240409	182.75	184	175.5	182.2	16033	182.2	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20240409	1156.9	1168.75	1144.2	1147.9	164829	1147.9	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20240409	5.5	5.6	5.3	5.35	52995	5.35	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240409	84.89	84.89	83.09	83.8	2593515	83.8	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240409	4485	4498	4343.75	4368.95	51179	4368.95	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240409	817.8	821	782.15	786.8	14630	786.8	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240409	4.3	4.4	4.2	4.25	4537	4.25	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20240409	1481	1481	1444	1452.25	125830	1452.25	down	down	correct
CREST.NSE	Crest Ventures Limited	20240409	417.55	417.55	407.5	408.8	13280	408.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20240409	4920	4938.95	4879	4893.95	16485	4893.95	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240409	293	293	286	286.7	2868821	286.7	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240409	387.5	395.5	383.2	385.2	464055	385.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240409	99.25	100.65	93.15	97.2	34556	97.2	down	down	correct
CUB.NSE	City Union Bank Limited	20240409	154.65	157.3	154.4	156.3	5688622	156.3	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240409	105.7	107	103	105.1	12416	105.1	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20240409	2987.95	2994.35	2929.6	2938.35	285172	2938.35	down	down	correct
CUPID.NSE	Cupid Limited	20240409	133.65	133.65	133.6	133.65	2023105	133.65
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240409	23.9	24.35	23.9	23.9	7465	23.9
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240409	162	164.2	160.05	160.5	73972	160.5	down	down	correct
CYIENT.NSE	Cyient Limited	20240409	2120	2136.95	2066	2078	192322	2078	down	down	correct
DABUR.NSE	Dabur India Limited	20240409	506.5	508.5	502.5	503.15	2217268	503.15	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240409	2010.9	2044.55	1983.85	1990.8	228630	1990.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240409	379.9	387.2	374.95	382.75	87100	382.75	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20240409	50.8	54.7	49	53.05	225646	53.05	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20240409	9.45	10.2	8.95	9	1692692	9	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240409	615.8	627.55	607.75	618.05	92434	618.05	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20240409	298.25	302	292.05	294.7	24423	294.7	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240409	500	502.2	465	468.95	2340560	468.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20240409	223.35	226.6	213.2	214.8	7509126	214.8	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240409	55	56.6	49.4	50.2	88276	50.2	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240409	248.95	253.85	244.35	245.6	437201	245.6	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20240409	126.6	127.45	123.85	124.35	1242112	124.35	down	down	correct
DCM.NSE	DCM Limited	20240409	80.9	80.9	77.7	79.2	24159	79.2	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240409	5.25	5.25	5.25	5.25	35029	5.25
DCMNVL.NSE	DCM Nouvelle Limited	20240409	218	221.75	215.05	215.3	38652	215.3	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240409	942.7	961	931	954.5	64391	954.5	up	up	correct
DCW.NSE	DCW Limited	20240409	58.95	58.95	56.9	57.25	3682859	57.25	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20240409	630.55	638	622.65	625.55	7988	625.55	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240409	557.8	574.9	540	541.7	877078	541.7	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240409	2212.95	2234.5	2185.05	2192	232323	2192	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240409	188.55	193.9	185.2	187.35	26597	187.35	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20240409	313.7	317.2	301.05	305.7	208156	305.7	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240409	244.8	251.15	240.2	243.55	9951	243.55	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20240409	126.8	127.5	123.75	124.6	1438731	124.6	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240409	99	108.65	97.2	105.65	104354	105.65	up	up	correct
DEN.NSE	DEN Networks Limited	20240409	52.55	52.75	51.05	51.8	954993	51.8	down	down	correct
DENORA.NSE	De Nora India Limited	20240409	1685.45	1731	1663.05	1672.25	14681	1672.25	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240409	160.2	167.9	158.75	164.85	7337195	164.85	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20240409	22	22.65	21.45	21.6	14433	21.6	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240409	231	236.9	226.3	234.65	401804	234.65	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240409	48.5	48.5	46.6	47.05	866736	47.05	down	down	correct
DHANI.NSE	Dhani Services Limited	20240409	42.25	43	41.3	41.65	4101431	41.65	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240409	1160	1175.55	1131	1170.85	41847	1170.85	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240409	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240409	1264.6	1280	1211.05	1261.35	1980	1261.35	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240409	956.95	956.95	913	922.3	18960	922.3	down	down	correct
DICIND.NSE	DIC India Limited	20240409	440.7	447.6	430.5	437.45	410	437.45	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240409	29	29.4	27.65	28	137619	28	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20240409	18.75	18.85	18.35	18.7	18945810	18.7	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20240409	3806	3822	3772.05	3804.95	275295	3804.95	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20240409	7800	7878.3	7590	7692.45	675112	7692.45	down	up	incorrect
DLF.NSE	DLF Limited	20240409	921.95	930.65	903.95	910.65	2977374	910.65	down	up	incorrect
DLINKINDIA.NSE	D	20240409	316.95	317.95	312.55	314.2	121629	314.2	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20240409	4671.95	4747.8	4622	4716.15	285672	4716.15	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240409	4.4	4.4	4.4	4.4	10195	4.4
DODLA.NSE	Dodla Dairy Limited	20240409	860.45	866	846	855.75	22994	855.75	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20240409	567.05	570.2	555	562.2	127664	562.2	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20240409	105.2	110.5	103.7	109	427359	109	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240409	940	958.2	935	949.05	19660	949.05	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240409	18	18.1	17.4	17.55	475162	17.55	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240409	520.55	523.85	494	497.2	89881	497.2	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240409	19.55	21.25	19	20.1	10549112	20.1	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240409	750	755	724.5	735.75	16125	735.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240409	6202.2	6230.2	6155	6163	128724	6163	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240409	984.95	1065	973.35	988.75	71864	988.75	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240409	208.7	208.7	202.05	203.05	4098	203.05	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240409	8.55	8.55	8.55	8.55	75017	8.55
DVL.NSE	Dhunseri Ventures Limited	20240409	364.6	367.5	347.75	358.9	21394	358.9	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240409	76.7	78.3	75.05	77.4	1848817	77.4	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240409	8930	8990	8762.25	8816	22518	8816	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240409	323.4	323.4	311.5	318.15	30453	318.15	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240409	45.95	46.25	45.35	45.85	7553129	45.85	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240409	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240409	1199.96	1199.96	1198.56	1198.59	3639	1198.59	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240409	1398.7	1398.7	1354.51	1357.3	9458	1357.3	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240409	1211.56	1213.74	1210.15	1212.3	8748	1212.3	up	up	correct
ECLERX.NSE	eClerx Services Limited	20240409	2498	2498	2440.05	2457	39977	2457	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240409	71.95	76.2	71.95	73.3	8078815	73.3	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240409	4.3	4.3	3.9	4	194565	4	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20240409	4247.8	4267.9	4137.5	4248.65	970657	4248.65	up	up	correct
EIDPARRY.NSE	E.I.D.	20240409	591.2	623.9	588.05	608.8	273902	608.8	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240409	784.85	839.6	771	785.6	159039	785.6	up	up	correct
EIHOTEL.NSE	EIH Limited	20240409	480.05	493	472	490.65	1046006	490.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240409	1826.3	1860	1735	1796.25	7840	1796.25	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240409	150.95	155.35	150	151.15	558060	151.15	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20240409	1027.95	1032	995	1001.3	152772	1001.3	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240409	188.7	194.9	186.65	192.4	2695437	192.4	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20240409	618.9	618.9	618.9	618.9	1444	618.9
ELGIEQUIP.NSE	Elgi Equipments Limited	20240409	634	634	616.1	619	228331	619	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240409	55.5	55.7	52.7	54.95	93027	54.95	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20240409	455	459	448.6	457.45	627000	457.45	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20240409	120.15	120.5	116.75	118.05	55939	118.05	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20240409	106.45	107.85	103	103.5	37347	103.5	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20240409	128	153.8	127.25	153.8	302762	153.8	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20240409	104.95	105.55	102	102	23372	102	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240409	1915.15	1935	1892.7	1903.6	36677	1903.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240409	25.2	25.2	25.2	25.2	83359	25.2
ENGINERSIN.NSE	Engineers India Limited	20240409	227	227.75	220.05	222.15	4824199	222.15	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20240409	277.5	278.5	269.3	272.5	74564	272.5	down	up	incorrect
EPL.NSE	EPL Limited	20240409	189.55	190.8	186	186.55	402385	186.55	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240409	100.55	100.55	98.15	98.8	2241856	98.8	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20240409	850.05	853	839	842.1	58606	842.1	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20240409	21.5	21.5	21	21.15	274555	21.15	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20240409	5232	5232	5110	5139.9	3692	5139.9	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20240409	3099	3099	3001	3022.1	223935	3022.1	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20240409	28.4	29.75	27.15	27.55	682969	27.55	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20240409	96.75	97.3	93.8	95.15	74599	95.15	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20240409	360.7	364.45	354.1	356.65	282764	356.65	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240409	1190	1190	1144	1150.45	5025	1150.45	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240409	0.5	0.55	0.5	0.5	4843742	0.5
EXCELINDUS.NSE	Excel Industries Limited	20240409	830.75	830.8	813.5	822.5	14971	822.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240409	380	397.85	374.55	384.1	58966980	384.1	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240409	1300	1325.95	1291	1300.25	26935	1300.25	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20240409	100.65	101.3	98	98.8	65609	98.8	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240409	686.7	711.7	682.4	687.6	377956	687.6	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240409	1288	1298	1238.05	1257.8	13792	1257.8	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20240409	389.35	389.7	372.1	377.7	300253	377.7	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240409	0.95	0.95	0.9	0.9	2706197	0.9	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20240409	4.4	4.4	4.25	4.3	4691909	4.3	down	down	correct
FDC.NSE	FDC Limited	20240409	452.9	458.75	450.8	454	111635	454	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240409	155	158.65	154.7	155.8	17300199	155.8	up	up	correct
FEL.NSE	Future Enterprises Limited	20240409	0.75	0.75	0.7	0.75	181001	0.75
FELDVR.NSE	Future Enterprises Limited	20240409	5.35	5.35	4.9	5.1	16112	5.1	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240409	1170	1177.1	1140	1145.05	53351	1145.05	down	down	correct
FILATEX.NSE	Filatex India Limited	20240409	62.6	64.05	61.6	62.1	2572071	62.1	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20240409	1004.45	1008.65	987.1	996.9	114521	996.9	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240409	4369.3	4375	4276	4312.75	14749	4312.75	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240409	256	257	251.65	252	513125	252	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240409	41.8	43	40.5	42.25	50243	42.25	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240409	2.2	2.2	2.1	2.15	87386	2.15	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240409	3270	3282.9	3234.05	3250.95	31406	3250.95	down	down	correct
FMGOETZE.NSE	Federal	20240409	358.2	359	352	357.85	39726	357.85	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240409	6.85	6.85	6.85	6.85	2741	6.85
FORTIS.NSE	Fortis Healthcare Limited	20240409	435.6	443.7	431.5	436.85	1337640	436.85	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20240409	3341.7	3341.7	3263	3284.4	1821	3284.4	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240409	2.6	2.6	2.6	2.6	0	2.6
FSC.NSE	Future Supply Chain Solutions Limited	20240409	7.15	7.2	6.8	7.2	26699	7.2	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20240409	200.75	208.2	199	204.5	2858421	204.5	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20240409	371.1	372.95	362.2	367.4	281940	367.4	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20240409	175	175.4	167.85	170.4	662920	170.4	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20240409	203	206.9	200.45	203.85	37997348	203.85	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240409	2549	2564	2515	2547.95	12960	2547.95	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20240409	203.35	203.35	194.1	199.15	44457	199.15	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240409	770	770	758.05	764.25	2546	764.25	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240409	1001.35	1022.95	977.85	988.9	32361	988.9	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240409	176.95	178.65	173.5	175.6	202398	175.6	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240409	774.95	795	755.7	764.35	82200	764.35	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240409	9.9	9.9	9.9	9.9	41878	9.9
GANGESSECU.NSE	Ganges Securities Limited	20240409	130.6	132.05	128.3	130.05	11821	130.05	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240409	1.25	1.25	1.25	1.25	0	1.25
GARFIBRES.NSE	Garware Technical Fibres Limited	20240409	3303.45	3391.95	3303.45	3373.3	7905	3373.3	up	up	correct
GATI.NSE	Gati Limited	20240409	107.7	107.7	104.5	105.8	221500	105.8	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240409	1.05	1.05	1	1	80966	1	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20240409	7.5	7.5	7.5	7.5	0	7.5
GEECEE.NSE	GeeCee Ventures Limited	20240409	290.25	299.7	290.25	293.85	14519	293.85	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20240409	113	114.8	110.95	111.6	105886	111.6	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240409	46.2	47.25	44.5	44.9	44932	44.9	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20240409	712.95	722	675	680.45	197162	680.45	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240409	20.4	20.55	19.9	20.15	471294	20.15	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240409	263	264.6	252.8	256	284333	256	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20240409	84.45	86	81.7	84.6	1929690	84.6	up	up	correct
GEPIL.NSE	GE Power India Limited	20240409	341	342.65	323.15	329.4	335451	329.4	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240409	991.1	997.85	983	988.35	241960	988.35	down	down	correct
GET&D.NSE	GE T&D India Limited	20240409	959	978	940	953.5	41779	953.5	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240409	78.1	78.1	75	75.6	81813	75.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240409	8.65	8.65	8.65	8.65	0	8.65
GHCL.NSE	GHCL Limited	20240409	488.25	496.85	488	491	138221	491	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240409	222.25	222.25	216.7	217.85	187669	217.85	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240409	339.95	342.85	332.7	334.5	914212	334.5	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240409	84.1	84.1	84.1	84.1	1544	84.1
GILLETTE.NSE	Gillette India Limited	20240409	6620	6638.4	6546.7	6598.4	5818	6598.4	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240409	35.75	36.2	34.75	34.9	72289	34.9	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240409	187.7	188.9	186.05	187.35	226640	187.35	down	down	correct
GKWLIMITED.NSE	GKW Limited	20240409	1730.1	1902.15	1730.1	1902.15	5919	1902.15	up	up	correct
GLAND.NSE	Gland Pharma Limited	20240409	1769.7	1809.7	1735.05	1800.35	14329144	1800.35	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240409	1945	1945	1903.1	1909.5	119852	1909.5	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240409	1058	1059.95	1035.4	1047	951210	1047	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240409	10.5	10.9	10.5	10.5	14816	10.5
GLOBAL.NSE	Global Education Limited	20240409	255.95	256.25	246	249.8	48595	249.8	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240409	143.85	149.25	140	148.55	71231	148.55	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20240409	3.3	3.45	3.3	3.3	3729777	3.3
GLOBUSSPR.NSE	Globus Spirits Limited	20240409	810	813.4	788	795.7	80173	795.7	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20240409	815	817.7	801	813.3	49839	813.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20240409	762	762.25	744.85	752.1	71727	752.1	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240409	387.45	400.9	380.45	394.3	2901340	394.3	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240409	1350	1359.7	1333.05	1341.7	72656	1341.7	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240409	85.95	86.5	84.45	84.8	10438396	84.8	down	down	correct
GNA.NSE	G N A Axles Limited	20240409	423.4	423.4	410	413.85	41564	413.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240409	702.7	708.95	692	693.8	477250	693.8	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240409	951.75	969.2	940	947.7	67903	947.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240409	462	479.9	461	466.5	100311	466.5	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240409	3292.95	3306	3113.7	3126.05	71289	3126.05	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240409	0.8	0.8	0.75	0.75	3005083	0.75	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240409	544.05	545.8	539.8	540.95	61562	540.95	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240409	1246.2	1249.2	1220.2	1237.65	576031	1237.65	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20240409	867.45	895.8	851.55	871.45	332768	871.45	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20240409	2663.95	2791.8	2644.45	2704.5	3853571	2704.5	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240409	0.85	0.9	0.85	0.9	338381	0.9	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20240409	789.85	790	773.3	787.6	107897	787.6	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240409	41.6	43.85	41.6	42.15	32818	42.15	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240409	118.4	118.8	115.6	117.4	57378	117.4	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240409	60.48	60.62	60.37	60.62	6990000	60.62	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240409	50	50	50	50	0	50
GOLDIAM.NSE	Goldiam International Limited	20240409	189	190.4	180.8	182.45	349887	182.45	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240409	60.6	61.05	60.4	60.85	2073008	60.85	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240409	148.65	151.8	137.55	139.85	22151	139.85	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240409	962.85	966.5	935	943.6	47297	941.58	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240409	756.45	765.55	749.7	757.4	348215	757.4	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240409	215.25	220.6	214.05	215.95	3930429	215.95	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240409	184.95	184.95	174.5	176.3	101365	176.3	down	down	correct
GRANULES.NSE	Granules India Limited	20240409	440.5	441.3	423	425.25	905294	425.25	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240409	663	677.8	658.45	665.45	2968711	665.45	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20240409	2296.95	2312.35	2281.95	2301.3	388155	2301.3	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240409	1083.95	1089.95	1017	1027.6	224044	1027.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240409	138.35	140.25	134.9	136.1	1452834	136.1	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20240409	587.8	587.8	561.05	567.2	41993	567.2	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240409	332.8	333.95	319.9	323.6	157085	323.6	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240409	265.9	268.4	261.25	264.05	185023	264.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240409	22.15	22.4	21.2	21.4	1957367	21.4	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240409	2070	2086.95	2052	2072.15	218020	2072.15	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240409	1353.5	1359.2	1323.95	1341.1	59096	1341.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240409	929.8	950	926.7	930.25	210	930.25	up	up	correct
GRPLTD.NSE	GRP Limited	20240409	6790	6790	6666.2	6729.85	94	6729.85	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240409	919	920.25	888.5	897.25	731085	897.25	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240409	237.3	241.5	232.05	234.8	3374799	234.8	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20240409	382	388	374.7	385	1173645	385	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20240409	147.8	147.8	135.8	135.8	28819	135.8	down	up	incorrect
GTL.NSE	GTL Limited	20240409	11.4	11.4	11.4	11.4	75878	11.4
GTLINFRA.NSE	GTL Infrastructure Limited	20240409	1.85	1.9	1.75	1.8	53177244	1.8	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20240409	184.9	188	177.1	179.9	107914	179.9	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240409	308.6	312.55	305.5	310.9	60728	310.9	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240409	781.95	781.95	762	766.5	65491	766.5	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240409	267.95	268	257	265.25	12630	265.25	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240409	568.2	570	555	557.35	1125528	557.35	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240409	38.85	38.85	38.85	38.85	12988	38.85
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240409	1056.9	1103	1056.9	1095.6	235050	1095.6	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20240409	66.95	71.5	66.85	70.5	540562	70.5	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240409	207.4	209.5	201.4	208	370727	208	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20240409	3568	3589	3527	3546.55	649755	3546.55	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240409	817	839	815	821.6	241748	821.6	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240409	172.25	173.8	169.05	171.05	28385	171.05	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240409	21.9	21.95	21.35	21.5	5310857	21.5	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240409	1002.15	1005	985.95	993.85	47976	993.85	down	down	correct
HAVELLS.NSE	Havells India Limited	20240409	1534	1537.2	1506.9	1512.7	1062855	1512.7	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240409	2.55	2.55	2.4	2.4	62701	2.4	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240409	505.1	507.9	488.35	492.85	850355	492.85	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20240409	99.25	99.25	92	95.45	20792	95.45	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20240409	38.85	38.9	37.2	37.85	9292394	37.85	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240409	370	378.9	370	374.7	234504	374.7	up	up	correct
HCL.NSE	INSYS	20240409	19.9	19.9	18.9	19.7	567567	19.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240409	1540	1561.8	1534.55	1540.5	2432095	1540.5	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240409	3670.15	3725.95	3651	3703.9	365878	3703.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20240409	1554.85	1554.85	1540.3	1548.55	10942247	1548.55	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240409	639	639.15	632.65	633.95	2873703	633.95	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240409	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240409	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240409	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240409	5.5	5.5	5	5.05	615621	5.05	down	down	correct
HEG.NSE	HEG Limited	20240409	2129.85	2200	2103.1	2176.25	894235	2176.25	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20240409	208	209.55	206.2	207.15	100474	207.15	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20240409	211.85	222.4	210.75	215.65	2351730	215.65	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20240409	328.4	330	323.85	327.4	40560	327.4	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20240409	538.9	548	533	538.1	44251	538.1	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20240409	313.75	316.8	310.5	311.6	371246	311.6	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240409	4615	4673.25	4505	4521.7	945922	4521.7	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20240409	1638	1650	1621	1625.5	2677	1625.5	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20240409	150.55	152.8	149.05	151.1	2524	151.1	up	up	correct
HFCL.NSE	HFCL Limited	20240409	97.4	98	95.6	97.05	10072580	97.05	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240409	1084	1109	1073.05	1093.45	201041	1093.45	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20240409	869.75	883.5	863.55	871.75	32606	871.75	up	up	correct
HIKAL.NSE	Hikal Limited	20240409	303.7	303.7	296	296.95	143555	296.95	down	down	correct
HIL.NSE	HIL Limited	20240409	2881	2930	2825	2853.35	4702	2853.35	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20240409	125.95	128.55	122.2	127.1	162186	127.1	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240409	144.9	145.15	138.8	140.85	207243	140.85	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20240409	578.1	595.45	574	588.6	7829711	588.6	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20240409	439.3	441.85	428.05	429.7	12171	429.7	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20240409	52.55	53.1	50.5	51	38005	51	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20240409	334.1	366.4	331.45	358.35	60120542	358.35	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20240409	20.8	21.1	20	20.25	2297022	20.25	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240409	22.85	22.85	22.85	22.85	0	22.85
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240409	185.75	186.95	179.5	182	621890	182	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240409	463.95	464.9	456.4	458.6	3649778	458.6	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240409	2271	2274.6	2255.75	2264.15	1189343	2264.15	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240409	346.1	408	344.05	398.4	21023442	398.4	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20240409	664.8	673.95	636.6	643.1	13688	643.1	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240409	193.05	196.35	187.05	188.5	11734	188.5	down	down	correct
HITECH.NSE	Hi	20240409	138.6	140.5	136.4	138.15	566636	138.15	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240409	212.55	223.85	211.3	220.3	9108	220.3	up	up	correct
HITECHGEAR.NSE	The Hi	20240409	886.2	905.55	842.35	860	79823	860	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240409	458.85	468.4	448	449.35	126776	449.35	down	down	correct
HLVLTD.NSE	HLV Limited	20240409	30.85	30.9	29.2	29.55	1275083	29.55	down	down	correct
HMT.NSE	HMT Limited	20240409	55.9	57.25	53	56.55	23052	56.55	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240409	107.45	108.65	105.2	105.95	52525	105.95	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240409	523.2	529.4	511.6	514.9	39074	514.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240409	255.95	259.64	255.03	259.09	126537	259.09	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240409	951.05	961.95	931.55	936.45	54681	936.45	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20240409	42755.05	43198.95	42480.05	43044.8	5015	43044.8	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240409	2514.4	2525.6	2461.05	2476.25	10961	2476.25	down	down	correct
HOVS.NSE	HOV Services Limited	20240409	73.05	78.1	70.75	75.15	87791	75.15	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20240409	335	344	325.3	329.5	181413	329.5	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240409	330.95	337	324.15	332.9	310860	332.9	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240409	27.9	27.9	26.9	27.05	348550	27.05	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20240409	142.95	145	135.8	142.2	137681	142.2	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240409	210.5	218.45	207.15	211.7	26137483	211.7	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240409	328.6	333.15	324.25	327.3	71479	327.3	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240409	139.4	145.4	138.4	142.45	31511630	142.45	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240409	180.6	180.85	175.9	176.35	5496358	176.35	down	down	correct
ICDSLTD.NSE	ICDS Limited	20240409	40.5	40.5	40.3	40.5	4569	40.5
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240409	522.75	545	517	541.5	58966	541.5	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240409	35	35.11	34.57	34.92	151699	34.92	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240409	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240409	105.85	105.85	103.98	104.32	336900	104.32	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240409	1091.95	1115.25	1088.3	1107.7	12298463	1107.7	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240409	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240409	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240409	1725	1728	1678.05	1702.3	626217	1702.3	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240409	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240409	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240409	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240409	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240409	237.62	237.62	237.62	237.62	0	237.62
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240409	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240409	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240409	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240409	629.4	633.45	620.65	625.25	1432457	625.25	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240409	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240409	383.8	388	372.05	382.2	558790	382.2	down	down	correct
ICRA.NSE	ICRA Limited	20240409	5498.65	5508.9	5415	5435.75	1312	5435.75	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240409	90	91	88.15	88.4	12993467	88.4	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20240409	13.2	13.35	12.85	12.9	364108806	12.9	down	down	correct
IDFC.NSE	IDFC Limited	20240409	121.6	121.85	119.85	120.7	4225726	120.7	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240409	83	83.1	81.5	82.15	30056336	82.15	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20240409	245.27	245.27	242.89	244.71	315	244.71	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20240409	146.7	149.4	146.05	147.95	11157683	147.95	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20240409	453.3	458.6	441.3	446.3	2243	446.3	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20240409	1491	1548.1	1481.2	1511.85	83279	1511.85	up	down	incorrect
IFCI.NSE	IFCI Limited	20240409	48	48	45.85	46.45	8360424	46.45	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20240409	677	721.6	671	685.5	54284	685.5	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20240409	459	467	442.25	450.3	41704	450.3	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240409	476.45	479	469.15	475.8	1600481	475.8	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240409	507.3	513	502.6	506.1	42340	506.1	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240409	426.6	449.4	426.55	443.8	9201496	443.8	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20240409	144.6	151	143.25	148.8	1389695	148.8	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20240409	209.1	212.75	199.25	199.9	7520	199.9	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240409	38.15	38.15	37.45	38.15	24004	38.15
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240409	4.7	4.7	4.4	4.7	167704	4.7
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240409	87.4	88.25	84.35	85.65	1511885	85.65	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240409	730.45	768	723	758.05	833557	758.05	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240409	1090.95	1100.95	1048	1054.35	4001	1054.35	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240409	3.95	4	3.95	3.95	4803	3.95
INCREDIBLE.NSE	Incredible Industries Limited	20240409	40.85	41.55	39.35	41	313	41	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240409	48.6	50.7	47.3	48.2	191246	48.2	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240409	608	608	594.5	597.1	1371873	597.1	down	down	correct
INDIACEM.NSE	The India Cements Limited	20240409	231.95	231.95	224.25	225.95	2280507	225.95	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240409	858.1	866	841.1	847.55	49956	847.55	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240409	2565	2576	2546.65	2562	85913	2562	down	down	correct
INDIANB.NSE	Indian Bank	20240409	537.5	539.65	520.2	527.15	1310686	527.15	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240409	265.65	270.95	258.3	260.2	3189	260.2	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240409	289.85	293.4	281	285.65	65578	285.65	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240409	3614	3651	3572.75	3634	667654	3634	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240409	1379.8	1381.65	1320.75	1329	86552	1329	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20240409	717.25	746.5	717.05	732.2	29995	732.2	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20240409	350.5	350.65	344.8	348.3	29738	348.3	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240409	45.2	47.4	43	45.75	843081	45.75	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240409	240.05	251	238.6	244.65	175680	244.65	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240409	1320	1400	1305	1329.05	65343	1329.05	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240409	325	325.05	315	325.05	4747	325.05	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20240409	23.35	24.95	23.35	23.7	278886	23.7	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240409	248.4	253.4	233	239.75	802947	239.75	down	down	correct
INDSWFTLAB.NSE	Ind	20240409	132.6	133.95	128.2	131.4	1669216	131.4	down	down	correct
INDSWFTLTD.NSE	Ind	20240409	30.2	31.2	28	29.8	3143143	29.8	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240409	76.45	77	75	76	133695	76	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240409	1574.9	1574.9	1541	1554.95	1176425	1554.95	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20240409	328.5	331	324.2	328	13705541	328	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240409	36.95	37.3	36.1	36.35	26887537	36.35	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240409	391.05	402	391	395.25	12166	395.25	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240409	6.55	6.55	6.55	6.55	0	6.55
INFRABEES.NSE	Nippon Mutual Funds	20240409	871	880.98	871	874.8	9116	874.8	up	up	correct
INFY.NSE	Infosys Limited	20240409	1490	1513.8	1487.3	1497.25	9423230	1497.25	up	up	correct
INGERRAND.NSE	Ingersoll	20240409	3732.05	3750	3636	3656.25	13344	3656.25	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20240409	557.85	573	548.65	559.05	1250185	559.05	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20240409	545.35	546.75	520.2	523.15	55811	523.15	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240409	121.85	121.85	121.85	121.85	43698	121.85
INTELLECT.NSE	Intellect Design Arena Limited	20240409	1049.05	1062.85	1025	1030	386685	1030	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20240409	129.4	129.4	122.65	123.8	22246	123.8	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240409	2.55	2.55	2.55	2.55	590237	2.55
IOB.NSE	Indian Overseas Bank	20240409	65.25	66.15	64.3	65.35	10719668	65.35	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20240409	170.5	170.85	168	168.55	10074537	168.55	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240409	394	396	385	389.8	155963	389.8	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240409	1306.5	1336.9	1286.5	1322.15	1078562	1322.15	up	up	correct
IPL.NSE	India Pesticides Limited	20240409	243.5	246.8	236	240.1	493931	240.1	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240409	70.75	72	69.1	70.4	41770958	70.4	down	down	correct
IRCON.NSE	Ircon International Limited	20240409	233.8	234.85	228.15	230.05	5618786	230.05	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240409	1019.65	1030.9	1006.1	1010.45	2439829	1010.45	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240409	148.55	149.35	145.6	147.2	38718449	147.2	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240409	80.7	80.8	79.5	80.25	82022	80.25	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240409	725.95	734.55	720.4	728.7	907068	728.7	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240409	127.8	127.8	120.7	121.3	66499	121.3	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240409	936.5	989.9	936.5	942.3	77666	942.3	up	up	correct
ISMTLTD.NSE	ISMT Limited	20240409	98.4	101.65	97.5	98.2	773203	98.2	down	down	correct
ITC.NSE	ITC Limited	20240409	430.45	431.5	425.55	426.35	6708894	426.35	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240409	696.95	697.2	668.85	670.9	75439	670.9	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240409	327.6	331.25	322.2	325.75	307608	325.75	down	down	correct
ITI.NSE	ITI Limited	20240409	271.1	274	263.55	266.55	649979	266.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240409	10.1	10.35	9.95	10.2	373505	10.2	up	up	correct
IVP.NSE	IVP Limited	20240409	182.8	182.8	182.8	182.8	1085	182.8
IVZINGOLD.NSE	Invesco Mutual Fund	20240409	6309.8	6350.1	6309.8	6350.1	63	6350.1	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240409	2529.05	2534	2529.05	2534	6	2534	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20240409	6220	6220	5905	5983.7	5138	5983.7	down	down	correct
IZMO.NSE	IZMO Limited	20240409	332.9	339.9	326.1	328.55	126199	328.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240409	136.65	139.25	136.35	137.6	2355997	137.6	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240409	108.2	111	107.5	108.6	179358	108.6	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240409	306.45	307.95	295	297.75	7861	297.75	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240409	1062	1094	1011.05	1066.7	178104	1066.7	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20240409	306	311.8	294.95	297.4	641921	297.4	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240409	49.6	53.5	49.6	51.25	24115	51.25	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240409	134.95	137.9	133.5	134	3893364	134	down	down	correct
JASH.NSE	Jash Engineering Limited	20240409	1743.05	1777.05	1730	1739.35	10581	1739.35	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240409	234.45	235.15	231	232.8	21449	232.8	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240409	124.45	124.9	121.9	122.45	56185	122.45	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240409	53	53.95	51.85	52.15	195883	52.15	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240409	103.4	104.85	101.1	103.55	99120	103.55	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240409	1718	1740	1705.45	1730.45	439986	1730.45	up	up	correct
JBMA.NSE	JBM Auto Limited	20240409	1759.6	1795	1759.6	1775	123830	1775	up	up	correct
JCHAC.NSE	Johnson Controls	20240409	1172.2	1220	1172.2	1195.4	64728	1195.4	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240409	50.6	51.3	49	49.65	56352	49.65	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240409	19	19.3	19	19	61168	19
JINDALPHOT.NSE	Jindal Photo Limited	20240409	639	639	607.6	616.05	10344	616.05	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240409	550	552	530.7	543.45	53339	543.45	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240409	496.95	504.5	481.05	490.2	502620	490.2	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240409	912.1	927	899	902.55	2510871	902.55	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240409	708.8	710.4	684.7	701.35	26800	701.35	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20240409	350.6	357.15	342.2	345.95	77178	345.95	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240409	34.4	35.65	33.4	33.65	74562	33.65	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240409	59.25	59.7	57.6	58.1	2904807	58.1	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20240409	599.9	604.05	580	592.75	48987	592.75	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20240409	4390.75	4410	4301.75	4321.65	133340	4321.65	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240409	615	643.9	606.6	639.55	292859	639.55	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240409	821.05	834.85	805.35	808.05	238050	808.05	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240409	367.25	367.95	357.4	358.85	790075	358.85	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240409	424.3	425.95	413.55	417.25	407368	417.25	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240409	105.6	109.45	104.35	106.8	10241	106.8	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20240409	83.35	83.55	81	81.6	2362081	81.6	down	up	incorrect
JOCIL.NSE	Jocil Limited	20240409	189.95	193.95	186	187.2	8257	187.2	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240409	21.95	21.95	20.25	20.8	28610287	20.8	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20240409	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240409	675.7	682.8	670	672.4	2776	672.4	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240409	18.15	18.4	17.75	17.95	20223860	17.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240409	706.95	709.25	695.5	697	929889	697	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20240409	630	630.65	596.35	613.1	8876328	613.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20240409	7150	7186.7	6990.1	7021.85	4954	7021.85	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240409	881.8	891.45	870.55	874.6	2512308	874.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240409	175.5	178.65	174.4	176.55	335416	176.55	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240409	453.45	455	447	448	2416283	448	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240409	1223.15	1264.55	1183	1196.85	18907	1196.85	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240409	487	498.5	484	491.55	215231	491.55	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240409	654.9	666.25	644	654	657577	654	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240409	675	675	665	668.49	138491	668.49	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240409	912	924.9	890.6	897.85	154971	897.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240409	447	450	439.45	442.8	257915	442.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240409	23	23	22.1	22.5	1941154	22.5	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240409	345	353.3	329.95	333.4	78962	333.4	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240409	1250	1269.95	1241.7	1263.1	300272	1263.1	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240409	221.9	224.05	219.15	219.85	6958	219.85	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240409	459.6	465.95	431.6	445.45	2144	445.45	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240409	435.65	436	421.2	425.7	853868	425.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240409	311	315.1	306.05	309.1	41105	309.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240409	568	569	540.1	552.2	137135	552.2	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240409	4.3	4.3	4.3	4.3	29135	4.3
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240409	118	125.95	117.9	123.25	112766	123.25	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240409	106.1	109.8	106.1	109.25	22799	109.25	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240409	283.65	284.1	279.85	280.5	216852	280.5	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20240409	257.7	270	257.7	264	7406	264	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20240409	64.85	64.9	64.85	64.85	2011	64.85
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240409	193.65	194.4	189	191.5	1250010	191.5	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240409	840	850.5	800	850.5	1788	850.5	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240409	14.4	14.8	13.55	14.4	92834	14.4
KAYA.NSE	Kaya Limited	20240409	335.65	339.15	331.95	335.55	10663	335.55	down	down	correct
KCP.NSE	The KCP Limited	20240409	182.2	188.9	179.75	183.7	439344	183.7	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240409	37.6	39.05	36.5	38.45	414916	38.45	up	up	correct
KDDL.NSE	KDDL Limited	20240409	2575	2638.25	2525.7	2626.9	14368	2626.9	up	up	correct
KEC.NSE	KEC International Limited	20240409	756.8	761.5	743.2	757.35	412590	757.35	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20240409	118.85	120	112	115.15	220228	115.15	down	down	correct
KEI.NSE	KEI Industries Limited	20240409	3807.95	3807.95	3662	3700.4	252824	3700.4	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240409	104.8	105.15	101.5	102.45	555665	102.45	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240409	585	596.9	584.9	590.45	3043	590.45	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20240409	178	178.05	173.5	174.45	476658	174.45	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20240409	209	220	201	216	34795	216	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20240409	341.45	344.3	330	336.65	17990	336.65	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240409	72.25	72.95	70.3	70.75	96099	70.75	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20240409	69.9	70	67.25	69.1	5547	69.1	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20240409	30.95	31.3	30.15	31.25	6937	31.25	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20240409	4069.65	4090.45	3930	3976.2	3548	3976.2	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240409	387	387	366.1	370.15	5223	370.15	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240409	2031.3	2031.3	1994	2003.1	82011	2003.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240409	1871.55	1892	1841.55	1854.65	3389	1854.65	down	down	correct
KIOCL.NSE	KIOCL Limited	20240409	450	472	444.25	448.55	493634	448.55	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240409	361	364.9	344.95	351.55	144969	351.55	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240409	1160.25	1207.7	1155	1170.85	120608	1170.85	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240409	900	907	863.3	889.25	328413	889.25	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240409	4297	4425	4276.6	4413.05	3585	4413.05	up	up	correct
KITEX.NSE	Kitex Garments Limited	20240409	206.45	208.55	201.55	203.45	124426	203.45	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240409	743.35	743.35	729.6	733.55	12750	733.55	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240409	31.35	32.9	30.75	32.25	479268	32.25	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20240409	266.9	269.4	264	266.3	733333	266.3	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240409	133	133.95	123.9	125.95	143928	125.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20240409	483	524.9	483	517.45	1091216	517.45	up	up	correct
KOPRAN.NSE	Kopran Limited	20240409	283	288.6	274.55	280.3	646649	280.3	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240409	1790.35	1793	1775.7	1785	2373231	1785	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240409	496.29	499.04	495.13	497.98	259957	497.98	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240409	60.47	60.95	60.47	60.76	1444534	60.76	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240409	37.32	37.49	36.9	37.06	130685	37.06	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240409	247.1	247.1	244.25	244.33	23105	244.33	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240409	139.11	140.89	139.11	139.84	20603	139.84	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240409	722.31	729.97	709.58	713.34	46623	713.34	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240409	58.55	59.5	56.95	59	286921	59	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240409	133.9	136.4	130.7	131.15	76567	131.15	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240409	132	132	128	129.95	13134	129.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240409	1501.8	1532	1491.75	1497.5	640593	1497.5	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240409	829.95	835.05	811	816.05	98449	816.05	down	down	correct
KRBL.NSE	KRBL Limited	20240409	317.65	318.2	305.05	309	401240	309	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240409	73.65	73.65	71.3	72.1	4269	72.1	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240409	4.9	4.9	4.9	4.9	29350	4.9
KRISHANA.NSE	Krishana Phoschem Limited	20240409	237.45	238.95	228.2	230.7	39993	230.7	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240409	626.15	631	617.05	620.2	20510	620.2	down	down	correct
KSB.NSE	KSB Limited	20240409	4060	4150	4040	4133.15	138759	4133.15	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20240409	668.2	674.35	661.1	669.75	53319	669.75	up	up	correct
KSL.NSE	Kalyani Steels Limited	20240409	912.9	923.1	862.3	888.8	112156	888.8	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240409	236.05	237	231.4	232.8	1160356	232.8	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20240409	160.75	163.1	158.4	159.9	63273	159.9	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240409	169	169.95	165.6	166.65	3596130	166.65	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240409	4.25	4.25	4.25	4.25	100	4.25
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240409	2290.8	2322	2280.45	2288.6	221923	2288.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240409	160.7	168.7	160	162.65	45420	162.65	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20240409	338.45	340.5	335	337.05	103303	337.05	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20240409	26.35	26.35	25	25.55	47574	25.55	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240409	467.9	467.9	451.45	454.05	3112433	454.05	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240409	17250	17451	16720.1	16870	5770	16870	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240409	141.15	142.15	137	137.7	4101513	137.7	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240409	186.9	191.9	184	187	1806	187	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240409	1279.55	1323.3	1258.95	1268.8	66437	1268.8	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20240409	10.15	10.3	10	10.05	98187	10.05	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240409	20.4	20.5	19.6	19.8	99765	19.8	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240409	303.4	322	303	306.35	11529	306.35	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240409	651	659.35	646.75	651.35	3264890	651.35	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240409	25.36	25.36	25.04	25.05	7677	25.05	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240409	249.48	249.48	245.47	245.57	21976	245.57	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240409	814.95	823.55	813.56	813.65	774	813.65	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240409	246.99	251.61	244.7	249.56	3329	249.56	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240409	259.75	260.9	252.05	255.85	71900	255.85	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240409	613.9	619.7	607.8	615.95	38883	615.95	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20240409	7000	7045	6825	6853.85	45706	6853.85	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240409	1000	1000	999.99	999.99	4200130	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240409	999.5	1000.01	999.5	999.99	532618	999.99	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20240409	1203.35	1218.3	1197.05	1200.05	982122	1200.05	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240409	461.25	464	445.9	449.75	112306	449.75	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240409	61.05	62.35	60	60.6	13005	60.6	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240409	125.9	126.4	123	123.55	16689	123.55	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240409	9.35	9.6	9	9.4	139993	9.4	up	up	correct
LT.NSE	Larsen & Toubro Limited	20240409	3820	3827.95	3775	3785.25	1997057	3785.25	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240409	5725	5773	5618.3	5631.7	126667	5631.7	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240409	2505	2540.7	2480	2518	4762	2518	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240409	474	484.1	474	477.55	77340	477.55	up	up	correct
LUPIN.NSE	Lupin Limited	20240409	1619.8	1626.95	1595.4	1605.65	542022	1605.65	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240409	1193.9	1198.95	1170.1	1187.5	40993	1187.5	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240409	252.25	254.65	247.85	248.35	407939	248.35	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240409	128	132	126.45	130	254278	130	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240409	6.25	6.25	5.9	5.95	50791	5.95	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240409	2095	2098.65	2070.1	2087	2853137	2087	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240409	300.75	302.9	297.75	299.55	1976953	299.55	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240409	156.25	162.4	153.75	155.15	381773	155.15	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240409	1185.8	1185.8	1185.8	1185.8	3336	1185.8
MADHAV.NSE	Madhav Marbles and Granites Limited	20240409	44.6	45	44.6	44.6	2391	44.6
MADHUCON.NSE	Madhucon Projects Limited	20240409	9.95	9.95	9.95	9.95	30603	9.95
MADRASFERT.NSE	Madras Fertilizers Limited	20240409	91.6	94.15	90.8	91.05	310127	91.05	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240409	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240409	96.3	99.58	93.76	99.58	552410	99.58	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240409	21.99	22.08	21.86	22	431598	22	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240409	596.7	609.9	581.05	603.25	22034	603.25	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20240409	54.55	55.15	51.3	52	366170	52	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20240409	64.8	65.55	63.75	64.45	18561895	64.45	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240409	136.45	137.25	133.65	134.7	7559	134.7	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240409	114	116	110.6	114.55	43746	114.55	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240409	134.9	154	131.6	147.35	1347319	147.35	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240409	71.05	72.35	68.4	69	12847	69	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240409	640	646.45	619	622.2	533158	622.2	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240409	475.05	493	470.1	472.25	1302605	472.25	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240409	7594	7657	7416	7457.7	2989	7457.7	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240409	899.6	912.9	882.2	900.4	78748	900.4	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240409	1098.05	1145	1083.8	1095.6	136670	1095.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240409	41.85	42.5	41.85	41.85	1094	41.85
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240409	240.53	240.53	239.04	239.51	22726	239.51	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240409	28.15	28.5	28.15	28.15	3117	28.15
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240409	35.85	37.55	34.1	34.45	209355	34.45	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20240409	113.1	113.9	109.4	111.7	54551	111.7	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240409	65.7	65.7	65.7	65.7	4405	65.7
MANALIPETC.NSE	Manali Petrochemicals Limited	20240409	75.2	75.3	72.9	73.6	671412	73.6	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240409	195.95	197.25	194.85	195.9	4525153	195.9	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240409	104.9	105.95	101.45	102.75	28927	102.75	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240409	122.8	125.4	121.3	124.9	572674	124.9	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240409	761.35	777.65	760.05	774.1	57827	774.1	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20240409	382.45	389.2	377.05	379.55	41704	379.55	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20240409	210.35	214.9	210.3	212.35	386128	212.35	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20240409	23.05	23.85	22.3	22.7	4989	22.7	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240409	641.05	641.06	634.7	636.98	5935	636.98	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20240409	73.15	73.65	71	72.35	21285	72.35	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20240409	445	467.1	435	454.45	779287	454.45	up	down	incorrect
MARICO.NSE	Marico Limited	20240409	518.8	519.75	507.65	509.55	609398	509.55	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20240409	102	102.55	96.65	97.35	262235	97.35	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20240409	163.4	165	160.85	164.25	1483510	164.25	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240409	12865.1	12985.7	12780	12888	314466	12888	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20240409	300.85	302.4	294	297.2	89208	297.2	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20240409	67	67	63.5	65	776	65	down	down	correct
MASTEK.NSE	Mastek Limited	20240409	2625.2	2670	2614.65	2619.9	40972	2619.9	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240409	555	579.85	551.1	573.15	38530	573.15	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240409	93.8	97	91.4	95.7	150171	95.7	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240409	824.8	833.85	819.55	828.4	1047058	828.4	up	up	correct
MAXIND.NSE	Max India Limited	20240409	221.7	229.25	212.05	228.8	82509	228.8	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240409	500.95	509.7	498.4	509	54947	509	up	up	correct
MAZDA.NSE	Mazda Limited	20240409	1513	1545	1442.05	1464.15	34546	1464.15	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240409	2257	2284.95	2201.05	2224.25	1261087	2224.25	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240409	241.5	248.7	228.5	231	59553	231	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20240409	5.3	5.3	4.95	5.1	406935	5.1	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20240409	52.35	58.05	52.35	58.05	377290	58.05	up	down	incorrect
MCDOWELL.NSE	N	20240409	1136.1	1148.4	1121.45	1130	693210	1130	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20240409	39.4	39.4	36.55	36.8	88871	36.8	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20240409	28.75	28.75	28.75	28.75	52025	28.75
MCX.NSE	Multi Commodity Exchange of India Limited	20240409	3629.95	3742.5	3575.05	3732.1	998650	3732.1	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240409	88.8	88.8	84.5	84.85	120664	84.85	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240409	5.2	5.2	5.2	5.2	831	5.2
MENONBE.NSE	Menon Bearings Limited	20240409	131	134	129.4	131.85	74765	131.85	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240409	9.55	10.55	9.55	10.5	1816299	10.5	up	up	correct
MERCATOR.NSE	Mercator Limited	20240409	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240409	4.25	4.45	4.1	4.45	5983	4.45	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20240409	1761.8	1779.95	1732	1767.95	215410	1767.95	up	up	correct
MFSL.NSE	Max Financial Services Limited	20240409	1045	1046.25	1025.3	1034.1	164683	1034.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240409	20.75	20.75	20.1	20.25	305219	20.25	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240409	1482.05	1488.9	1450	1456.4	299779	1456.4	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240409	411	411.3	403.75	404.55	122916	404.55	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240409	411.95	430	408	418.25	2094268	418.25	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20240409	422.3	427.25	417.1	419.55	277293	419.55	down	down	correct
MINDSPACE.NSE	RR	20240409	347	350.97	345	347.01	58071	347.01	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20240409	253	289.7	249.8	282	4179030	282	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240409	22.1	22.3	21.15	21.35	522796	21.35	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240409	47.95	47.95	46.4	46.85	47568	46.85	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20240409	1.85	1.85	1.8	1.85	814911	1.85
MMFL.NSE	M M Forgings Limited	20240409	881.95	886.5	876.05	879.15	24465	879.15	down	down	correct
MMP.NSE	MMP Industries Limited	20240409	285	290.9	284.95	285.7	23516	285.7	up	up	correct
MMTC.NSE	MMTC Limited	20240409	76.8	78.35	74.45	75.35	2503453	75.35	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240409	97.5	103	93.65	102.95	62563	102.95	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240409	55.25	55.25	54.95	54.99	13312	54.99	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240409	20.75	21.2	20.75	20.9	17211	20.9	up	up	correct
MOIL.NSE	MOIL Limited	20240409	320.1	343.3	315.1	334.55	8341519	334.55	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20240409	19.35	19.35	19.35	19.35	27479	19.35
MOL.NSE	Meghmani Organics Limited	20240409	84.3	85.1	82.7	83.25	775665	83.25	down	down	correct
MOLDTECH.NSE	Mold	20240409	248.45	248.45	223	224.9	366875	222.94	down	down	correct
MOLDTKPAC.NSE	Mold	20240409	885	885	855	865	72194	862.96	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240409	54.6	54.6	53.02	53.19	171770	53.19	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240409	228.55	231.73	228.55	230.52	2321	230.52	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240409	148.31	148.99	147.05	148.2	274136	148.2	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240409	636.2	647.4	632.55	637.25	30190	637.25	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240409	21.7	21.7	21.7	21.7	0	21.7
MOREPENLAB.NSE	Morepen Laboratories Limited	20240409	47.9	48	46.4	46.9	1837303	46.9	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240409	1895	2122.5	1882	2097.35	862285	2097.35	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240409	39.95	40	37.3	37.5	12038	37.5	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240409	2464	2529	2440	2457.3	318201	2457.3	down	down	correct
MPSLTD.NSE	MPS Limited	20240409	1623.9	1644.55	1611.25	1621.45	9809	1621.45	down	down	correct
MRF.NSE	MRF Limited	20240409	132920	133989.7	132679.09	132923.7	3764	132923.7	up	up	correct
MRO.NSE	TEK	20240409	76	91.55	75.7	91.55	1386104	91.55	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240409	234	235.3	225	227.2	2256475	227.2	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20240409	29.85	29.95	28.3	29.5	565201	29.5	down	down	correct
MSTCLTD.NSE	MSTC Limited	20240409	906	931.25	903.95	908.6	192557	908.6	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20240409	1932	1937.45	1872.25	1877.5	145386	1877.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240409	3.55	3.65	3.5	3.5	21779	3.5	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240409	39.55	40.7	38.7	39.05	3382048	39.05	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240409	163.9	167.9	161.5	164.2	144372	164.2	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20240409	77.2	78.9	75	76.85	1503	76.85	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20240409	87.45	88.25	85.2	85.95	77284	85.95	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20240409	173.25	175.25	168	169.3	101591	169.3	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240409	52.5	52.6	50.3	51.4	65526	51.4	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240409	313.4	319.35	310	312.1	31807	312.1	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240409	1683.65	1698.5	1662.8	1675.75	553797	1675.75	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240409	63.2	65.25	62.5	63.05	202500	63.05	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240409	10.55	10.85	10.4	10.45	746044	10.45	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240409	19.95	19.95	19.95	19.95	1241	19.95
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240409	33.8	33.85	32.95	33.05	38109	33.05	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240409	303.25	308	296.1	297.9	3340	297.9	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240409	128.45	129.45	124.3	126.45	75170	126.45	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240409	213.7	218	207.75	211.2	14061	211.2	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240409	296	297.45	282.6	289.95	27108	289.95	down	down	correct
NAM.NSE	INDIA	20240409	519.35	529	513.6	525.7	624686	525.7	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240409	1015	1037.65	977	988.55	1542643	988.55	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240409	193.6	194	187.95	188.8	25067	188.8	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240409	178.6	185.25	176.1	183.45	34968600	183.45	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20240409	6224	6355	6167.05	6229.9	643809	6229.9	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240409	3128.9	3128.9	3051.05	3057.6	186296	3057.6	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240409	99	107	98.25	104.8	3609848	104.8	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240409	143.45	144.2	141	141.75	82427	141.75	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240409	670.45	676	649.2	651.15	877768	651.15	down	down	correct
NBCC.NSE	NBCC (India) Limited	20240409	135.85	141.55	133.9	137.4	21139386	137.4	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240409	1788.9	1820	1788.9	1806.45	788	1806.45	up	up	correct
NCC.NSE	NCC Limited	20240409	268	272	260.7	263.9	5706544	263.9	down	down	correct
NCLIND.NSE	NCL Industries Limited	20240409	218.2	224.2	213.55	215.6	755056	215.6	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240409	2481.5	2500	2457.05	2460.05	123	2460.05	down	down	correct
NDL.NSE	Nandan Denim Limited	20240409	36.9	37.35	36.05	36.45	357454	36.45	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240409	845.95	865.95	806.75	858.5	11931	858.5	up	up	correct
NDTV.NSE	New Delhi Television Limited	20240409	226.7	229.6	222.8	223.6	194801	223.6	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240409	29.4	29.95	28.1	28.75	310996	28.75	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240409	35.45	35.75	34.5	34.85	220171	34.85	down	down	correct
NELCAST.NSE	Nelcast Limited	20240409	142.4	151.3	141.55	149	254075	149	up	up	correct
NELCO.NSE	Nelco Limited	20240409	756.05	764.9	745	749.4	59879	749.4	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240409	1367	1375	1340	1347.5	25417	1347.5	down	down	correct
NESCO.NSE	Nesco Limited	20240409	845.75	845.75	830	833.9	44775	833.9	down	down	correct
NETF.NSE	Tata Mutual Fund	20240409	237.11	242.49	237.11	240.31	4828	240.31	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240409	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240409	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20240409	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240409	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240409	93.35	93.35	89	89.45	310546	89.45	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240409	6042.85	6344.9	6029.15	6238.85	37674	6238.85	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240409	825	854	818.25	831.1	381891	831.1	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240409	7.5	7.5	6.9	7.05	38121	7.05	down	down	correct
NFL.NSE	National Fertilizers Limited	20240409	103	105.2	101.25	101.9	3349200	101.9	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240409	59.4	64	59.35	60	352101	60	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20240409	1341	1345	1307	1317.7	548353	1317.7	down	down	correct
NHPC.NSE	NHPC Limited	20240409	92.25	92.95	90.3	91.15	43696280	91.15	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240409	237.2	239.4	231.05	232.5	953320	232.5	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240409	37.45	37.45	35.15	36.2	11436	36.2	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240409	251.8	252.58	250.38	250.74	2377677	250.74	down	down	correct
NIITLTD.NSE	NIIT Limited	20240409	111.2	111.75	108.5	109.65	493542	109.65	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240409	12	12	12	12	47672	12
NILASPACES.NSE	Nila Spaces Limited	20240409	7.35	7.55	7.05	7.05	1449777	7.05	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20240409	1954	2080	1936.7	1970.25	65322	1970.25	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20240409	645.8	665.9	638.85	646.35	14449	646.35	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240409	51.5	51.7	46.8	46.95	110186	46.95	down	down	correct
NITCO.NSE	NITCO Limited	20240409	61.7	61.75	61.7	61.7	159415	61.7
NITINSPIN.NSE	Nitin Spinners Limited	20240409	358	362.95	352.45	356.45	68752	356.45	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240409	180	181.95	172	174.5	3733	174.5	down	down	correct
NKIND.NSE	N.K Industries Limited	20240409	54.65	54.65	52	54	230	54	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240409	230.5	239.4	228.6	230.65	5746978	230.65	up	up	correct
NMDC.NSE	NMDC Limited	20240409	224.2	229.15	223.25	228	15094230	228	up	up	correct
NOCIL.NSE	NOCIL Limited	20240409	267.9	268.9	262.05	264.3	323098	264.3	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240409	9.05	9.35	9.05	9.05	66998	9.05
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240409	13.25	13.25	12.8	13.15	3351	13.15	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20240409	249.97	250.83	245.03	246.76	1315	246.76	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240409	485.25	493.95	480.3	491.15	11086	491.15	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20240409	318.85	339.5	315.5	332.75	1641823	332.75	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240409	3550	3578.75	3470	3501.25	2611	3501.25	down	down	correct
NTPC.NSE	NTPC Limited	20240409	365	366.9	360.35	362.9	10010148	362.9	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240409	1350.9	1397.35	1346.2	1361.5	72165	1361.5	up	up	correct
NURECA.NSE	Nureca Limited	20240409	290.25	297.75	288.15	289.75	16221	289.75	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240409	318.05	318.8	309.6	310.75	211754	310.75	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240409	329.4	333.9	326.15	326.75	10677	326.75	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240409	1533	1552.7	1518	1524.5	442957	1524.5	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240409	723.65	739	720	724.7	11952	724.7	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240409	8593	8757	8370.05	8390.4	230661	8390.4	down	down	correct
OIL.NSE	Oil India Limited	20240409	628.1	636.15	618.6	629.75	2240881	629.75	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240409	39.95	39.95	39.95	39.95	2672	39.95
OLECTRA.NSE	Olectra Greentech Limited	20240409	1880	1907.8	1850	1868.9	675667	1868.9	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240409	119.7	120	116.55	117.35	19356	117.35	down	down	correct
OMAXE.NSE	Omaxe Limited	20240409	105.8	110	103.85	105.75	931192	105.75	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20240409	137.8	138.7	132.15	135.05	160247	135.05	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240409	7	7.35	6.75	7.2	7553	7.2	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240409	24.55	24.55	24.55	24.55	8615	24.55
ONEPOINT.NSE	One Point One Solutions Limited	20240409	54.95	56	54	55.1	303221	55.1	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240409	270	272.65	268	268.95	13173933	268.95	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240409	82	83.25	80	80.95	579073	80.95	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240409	480.2	480.45	471.2	476.15	28792	476.15	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240409	283.2	291.8	280.35	287.5	108481	287.5	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20240409	161.4	164.4	160.5	162.95	6349	162.95	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240409	1150	1220	1150	1181.05	232263	1181.05	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240409	40.95	46.1	40.75	45.65	4921211	45.65	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240409	9.9	9.9	9.9	9.9	3871	9.9
ORIENTBELL.NSE	Orient Bell Limited	20240409	360.9	366.1	360.2	360.95	8568	360.95	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20240409	224.8	224.8	215.15	217.7	488313	217.7	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240409	213	214	207.2	208.15	631159	208.15	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240409	133.4	133.6	130.75	132.15	311760	132.15	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20240409	93.9	93.9	90.65	91.95	8284	91.95	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240409	46.85	46.85	45.75	46.1	843018	46.1	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240409	6300	7075	6225	6960.25	102063	6960.25	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20240409	1.35	1.35	1.35	1.35	3500	1.35
ORTINLAB.NSE	Ortin Laboratories Limited	20240409	20.9	20.9	19.5	19.8	11818	19.8	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240409	44.85	46.1	42.7	43.1	107548	43.1	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20240409	35190	36420.9	34901	36331.7	57004	36331.7	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20240409	80.9	86.45	80.75	82.8	6113820	82.8	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20240409	131.55	134.5	127.65	127.95	10598	127.95	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20240409	143.95	143.95	138	138.15	9624	138.15	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20240409	143.25	161.25	142.55	144.45	799356	144.45	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20240409	90.7	93.7	82	85.35	40434	85.35	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240409	339.9	342.4	331.1	335.1	96882	335.1	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240409	242.6	247	236.6	239.75	69005	239.75	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240409	92.65	93	86.8	87.4	919185	87.4	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240409	222	222.8	213.8	217.5	1050020	217.5	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240409	14.95	14.95	14.05	14.2	448418	14.2	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20240409	61.3	61.35	59.35	59.9	2706211	59.9	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240409	23.2	23.7	22.15	22.4	421333	22.4	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240409	59.5	59.6	56.75	57.15	2165791	57.15	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240409	70.95	72.5	69.75	71	239402	71	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20240409	34.8	39.55	34.5	36.8	541243	36.8	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20240409	868	881.3	863.25	875.65	937573	875.65	up	up	correct
PENIND.NSE	Pennar Industries Limited	20240409	134.7	137.95	132.4	133.15	449034	133.15	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240409	55.7	56.35	54	54.4	540944	54.4	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20240409	3930	3988	3891.1	3956.85	282366	3956.85	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20240409	282.9	290.2	280.5	288.55	6250123	288.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20240409	412	414.35	400.35	402.75	8624425	402.75	down	down	correct
PFIZER.NSE	Pfizer Limited	20240409	4300	4324	4215.15	4227.55	11429	4227.55	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240409	109.5	109.5	104.5	105.65	101369	105.65	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20240409	42.95	43	40.6	41.35	346078	41.35	down	down	correct
PGEL.NSE	PG Electroplast Limited	20240409	1808.7	1849	1800	1814	50792	1814	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240409	16202	16329.45	16115.05	16179.15	2127	16179.15	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240409	4812.45	4836.9	4785	4826.4	3700	4826.4	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240409	594.45	594.45	581.2	588.75	9422	588.75	down	down	correct
PGINVIT.NSE	IV	20240409	98.85	98.85	97.6	98.18	533734	98.18	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240409	2920	2955	2875.2	2908.45	225971	2908.45	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240409	3044.45	3054.9	2996.1	3018.5	125853	3018.5	down	down	correct
PIIND.NSE	PI Industries Limited	20240409	4022.55	4040	3842.45	3905.75	344997	3905.75	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240409	3625	3654.05	3522.35	3574.5	5862	3574.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240409	13.45	13.45	13.45	13.45	7067	13.45
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240409	42.05	43.4	40.35	41.85	42072	41.85	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20240409	842	856	824.35	852.75	92954	852.75	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240409	325.05	325.05	312	316.1	524	316.1	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240409	271.15	279.8	269.1	275.7	23983	275.7	up	down	incorrect
PNB.NSE	Punjab National Bank	20240409	133.5	134.75	131.25	132.5	25963967	132.5	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20240409	114.8	115.5	112.7	114.3	547911	114.3	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20240409	766.8	794.6	760.55	764.5	1116656	764.5	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20240409	61	61.85	59	59.85	6949	59.85	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20240409	468.1	480	448.6	451.6	1692307	451.6	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240409	103	103	98.2	98.6	157	98.6	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20240409	348.2	348.65	345	346.1	3632	346.1	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20240409	466	475.05	452	467.95	114325	467.95	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20240409	5336.8	5336.8	5242.8	5261.4	197608	5261.4	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20240409	1545	1582.45	1545	1569.65	28627	1569.65	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20240409	908.2	910.2	881	888.25	67224	888.25	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240409	424.8	424.8	415	419.8	24788	419.8	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240409	491.3	495.05	483.15	491.3	1156430	491.3
POWERGRID.NSE	Power Grid Corporation of India Limited	20240409	282.85	284.35	281	281.2	5780865	281.2	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240409	7550.05	7879.45	7550.05	7737.45	122273	7737.45	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20240409	5163	5250	5139.8	5171.8	18996	5171.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20240409	206.5	210.7	205.95	208.65	12551	208.65	up	up	correct
PPL.NSE	Prakash Pipes Limited	20240409	407.65	407.65	386.3	393.25	59596	393.25	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240409	28.75	29.2	27.45	27.85	121096	27.85	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20240409	529.8	530.6	521	524.35	574667	524.35	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20240409	177.75	179.5	171.35	173.65	384282	173.65	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20240409	9.25	9.25	9.25	9.25	48368	9.25
PRAXIS.NSE	Praxis Home Retail Limited	20240409	22.3	22.35	22.3	22.3	11596	22.3
PRECAM.NSE	Precision Camshafts Limited	20240409	216.25	216.25	211	212.85	87666	212.85	down	up	incorrect
PRECOT.NSE	Precot Limited	20240409	352	352	338.9	352	6882	352
PRECWIRE.NSE	Precision Wires India Limited	20240409	130.3	132	128	129.4	251411	129.4	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20240409	1770	2004.8	1740.55	1967.85	750905	1967.85	up	down	incorrect
PREMIER.NSE	Premier Limited	20240409	3.6	3.6	3.6	3.6	3538	3.6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240409	192.5	198.7	192.3	194.95	28254	194.95	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240409	1295	1317.7	1250	1258.25	595545	1258.25	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20240409	401.05	403.75	395.25	400	182743	400	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240409	180	181.9	177.55	178.15	12156	178.15	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240409	611.95	625.7	605.05	619.95	216045	619.95	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240409	28.35	28.55	28.35	28.35	78437	28.35
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240409	1088	1140	1073.05	1116.3	43556	1116.3	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240409	186.7	186.9	180.1	180.8	249131	180.8	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240409	63.85	64.25	60.25	61.15	5253251	61.15	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240409	737.35	744.9	723.05	727.85	68620	727.85	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240409	80.97	80.97	79.21	79.69	2015104	79.69	down	down	correct
PTC.NSE	PTC India Limited	20240409	199.1	202	191.3	196.95	1318669	196.95	down	down	correct
PTL.NSE	PTL Enterprises Limited	20240409	42.2	42.65	41.65	41.8	57901	41.8	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240409	1031.1	1034.45	1010.1	1012.4	3429	1012.4	down	down	correct
PURVA.NSE	Puravankara Limited	20240409	250	295.05	250	293.35	5015999	293.35	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240409	60.49	60.55	59.94	60.51	28053	60.51	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20240409	2431.99	2437.99	2422.01	2424	100	2424	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20240409	577.4	585.5	571.25	573.5	178413	573.5	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240409	498	509	492.55	498.45	128043	498.45	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20240409	1.95	1.95	1.95	1.95	0	1.95
RADAAN.NSE	Radaan Mediaworks India Limited	20240409	1.9	1.9	1.8	1.8	3184	1.8	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20240409	1675.55	1679.95	1657.05	1665	46318	1665	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20240409	18.1	18.35	17.5	17.7	845199	17.7	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20240409	393.3	393.6	382.5	386.2	1747879	386.2	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20240409	172	173.9	168.5	170.2	2232419	170.2	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20240409	306.85	310.8	301.55	306.95	531215	306.95	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20240409	12.5	12.5	12.5	12.5	140970	12.5
RAJRATAN.NSE	Rajratan Global Wire Limited	20240409	618.75	625.45	607.5	613.6	51234	613.6	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240409	66.95	69.85	64	68.15	205630	68.15	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20240409	68.5	69.05	68	68.25	42626	68.25	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20240409	6	6	6	6	0	6
RALLIS.NSE	Rallis India Limited	20240409	271.2	275.95	268.75	271.8	328128	271.8	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240409	19.95	20.9	19.4	19.5	248792	19.5	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240409	13.3	13.3	12.8	12.9	14855482	12.9	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240409	854.7	855	837.15	840.35	484261	840.35	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240409	222.2	222.75	218	219.25	70861	219.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240409	293	293.25	282.05	284.1	38251	284.1	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240409	624.1	635.35	610	611.15	56310	611.15	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240409	22.3	23.35	21.85	22.8	1109509	22.8	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240409	345.1	350.05	336.25	341.3	4206	341.3	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240409	1140.5	1165.7	1122.05	1149.6	14648	1149.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240409	3034	3063.55	3030	3041.3	14903	3041.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20240409	1918.95	1947	1895	1902.35	111774	1902.35	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20240409	768.15	782.5	751.1	768.45	12509	768.45	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20240409	257.5	262.25	254.65	258.8	5994123	258.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240409	145.9	149.4	144.55	145.7	4176555	145.7	down	down	correct
RCOM.NSE	Reliance Communications Limited	20240409	1.85	1.85	1.75	1.85	4401453	1.85
RECLTD.NSE	REC Limited	20240409	458	458.4	439.7	440.9	14262840	440.9	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20240409	222.9	227.35	221	222	1853565	222	down	down	correct
REFEX.NSE	Refex Industries Limited	20240409	146	146	138	139.65	371439	139.65	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240409	35.15	35.15	35.15	35.15	0	35.15
RELAXO.NSE	Relaxo Footwears Limited	20240409	834.85	839.3	825	826.05	40839	826.05	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240409	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240409	2978	2979.6	2925	2927.3	3535707	2927.3	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20240409	229.7	230.8	226.45	229.25	947208	229.25	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240409	287.95	293.05	279.3	284.5	2263735	284.5	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240409	959.85	959.85	932.65	951.95	1578	951.95	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240409	43.35	46.3	42.3	45.35	20072905	45.35	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240409	448.55	449.6	435.05	438.7	60665	438.7	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240409	189.9	192.8	186	187.65	14309	187.65	down	down	correct
REPRO.NSE	Repro India Limited	20240409	819.85	839.7	810.05	817.3	5559	817.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20240409	298.55	299.6	293	295.75	14993	295.75	down	down	correct
RGL.NSE	Renaissance Global Limited	20240409	117	118.05	113.75	115.6	133685	115.6	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20240409	3.2	3.2	3.2	3.2	554578	3.2
RHIM.NSE	RHI Magnesita India Limited	20240409	610	613.8	606.1	611.1	110542	611.1	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240409	145.85	148.4	141.8	142.85	1135713	142.85	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240409	1320.9	1335.9	1283.1	1297.4	201942	1297.4	down	down	correct
RITES.NSE	RITES Limited	20240409	697.9	698	677.1	684.9	820968	684.9	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240409	24.1	24.1	21.85	23.25	29969	23.25	down	down	correct
RKEC.NSE	RKEC Projects Limited	20240409	101.1	103.9	100.5	101.7	52247	101.7	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240409	698.45	705	685	689.1	259709	689.1	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240409	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240409	748	765	741.2	749.8	15723	749.8	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240409	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240409	420.25	423.05	408.85	414.5	138000	414.5	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240409	1931	1931.3	1880	1889.05	13614	1889.05	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240409	1.75	1.75	1.75	1.75	441642	1.75
ROLTA.NSE	Rolta India Limited	20240409	6.05	6.05	6.05	6.05	57742	6.05
ROML.NSE	Raj Oil Mills Limited	20240409	50.7	50.75	49.15	49.65	6287	49.65	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240409	715.95	716	701.25	704.9	26044	704.9	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240409	396	410	395.2	404.5	34856	404.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20240409	1615	1616	1608.05	1612.5	710926	1612.5	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240409	1589.05	1592.05	1531	1541.9	9696	1541.9	down	down	correct
RPOWER.NSE	Reliance Power Limited	20240409	29.45	30.95	29.45	29.8	38585255	29.8	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240409	120.5	120.5	115.5	116.75	59368	116.75	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240409	688.4	720.85	681	708.3	71662	708.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240409	264.8	264.8	264.8	264.8	17929	264.8
RSWM.NSE	RSWM Limited	20240409	190.1	190.8	184.95	187.15	73392	187.15	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20240409	464.8	470	461.95	465.25	76842	465.25	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240409	76.35	76.9	74.15	74.9	2721977	74.9	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240409	9.2	9.2	9	9.1	5870607	9.1	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240409	207.7	211.95	203.1	209.35	13637	209.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240409	13.9	14.5	13.65	13.8	321445	13.8	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20240409	125.05	126.25	123.25	124.05	34375	124.05	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20240409	258	258.5	253.3	254.5	89245	254.5	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20240409	50.5	50.5	50.35	50.5	12432	50.5
RVNL.NSE	Rail Vikas Nigam Limited	20240409	265.3	265.6	260.7	262.1	5674854	262.1	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20240409	234.5	259.15	234.5	255.9	9780	255.9	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240409	6.95	6.95	6.35	6.95	15189	6.95
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20240409	55.15	55.15	55.15	55.15	108	55.15
SADBHAV.NSE	Sadbhav Engineering Limited	20240409	36.55	40.3	36.55	38.7	14276346	38.7	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240409	7.35	7.35	7.25	7.35	184863	7.35
SAFARI.NSE	Safari Industries (India) Limited	20240409	2016	2035	1967.25	1976.1	29772	1976.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240409	26.35	27.4	26.35	26.65	3160	26.65	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20240409	222.5	222.5	214.85	217.2	126217	217.2	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20240409	146.95	153.45	144.8	151.35	73641695	151.35	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20240409	375	379.95	368.05	372.2	11351	372.2	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240409	37	37.8	35.35	36.85	541753	36.85	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240409	299.7	300	285	288.55	145917	288.55	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240409	26.9	27	25.8	26.15	649741	26.15	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20240409	22.7	22.85	22	22.1	4587762	22.1	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20240409	318.65	320.9	306.05	311.1	906	311.1	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20240409	20.45	20.5	20.45	20.45	44627	20.45
SALZERELEC.NSE	Salzer Electronics Limited	20240409	830	850	812	818	44482	818	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20240409	5.85	5.85	5.85	5.85	51922	5.85
SANCO.NSE	Sanco Industries Limited	20240409	5.5	5.5	5.5	5.5	2539	5.5
SANDESH.NSE	The Sandesh Limited	20240409	1297.3	1303	1275.25	1278.5	1547	1278.5	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20240409	515.95	519	484	494.75	113547	494.75	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20240409	456.05	458.5	447.1	452.2	15198	452.2	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20240409	101.85	101.85	98.75	99.9	305380	99.9	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240409	1310	1345	1290	1311.75	147220	1311.75	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20240409	23.8	23.8	23.8	23.8	1360	23.8
SANOFI.NSE	Sanofi India Limited	20240409	8688.3	8688.3	8380.05	8411.55	12457	8411.55	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240409	0.4	0.4	0.4	0.4	0	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240409	216.4	221.3	213.5	215.95	240688	215.95	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20240409	397.65	401.9	386.25	390	430025	390	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240409	60.4	60.4	58.55	59.2	174318	59.2	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240409	1660.2	1687.45	1641	1651.4	11044	1651.4	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240409	321.2	322.35	309.15	312.05	22567	312.05	down	down	correct
SATIA.NSE	Satia Industries Limited	20240409	121.55	123.1	119.15	120.3	262877	120.3	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240409	245.95	251.5	244	245.7	516914	245.7	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240409	580.65	589.9	571.9	576.8	71219	576.8	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240409	728	753.9	724.25	752.1	4242049	752.1	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240409	104.64	104.64	103	103.92	2705	103.92	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240409	371.74	376	370	371.52	14914	371.52	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240409	247.24	247.24	245	246.28	18114	246.28	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240409	202.2	202.2	198.89	199.15	4202	199.15	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240409	1525.1	1527.4	1503.05	1510.55	718575	1510.55	down	down	correct
SBIN.NSE	State Bank of India	20240409	768.45	772.45	761.1	764.2	7465892	764.2	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240409	3182.35	3268.1	3182.35	3201.5	22999	3176.0369	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20240409	239	245	235.1	242.8	84042	242.8	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240409	829.75	846.55	786.5	791.7	129849	791.7	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240409	226.8	226.8	215.65	217.1	2424224	217.1	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240409	316.5	316.7	307.5	311.8	465751	311.8	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240409	1113.95	1113.95	1065	1074.45	5997	1074.45	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240409	45.2	45.2	45.2	45.2	1840	45.2
SELAN.NSE	Selan Exploration Technology Limited	20240409	522	524.5	514.45	516.15	38204	516.15	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240409	126	128.5	125.4	126.9	783820	126.9	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240409	93.95	94	90	91.5	385439	91.5	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240409	329	330	322	323.1	26543	323.1	down	down	correct
SETCO.NSE	Setco Automotive Limited	20240409	8.5	8.5	8.3	8.5	114843	8.5
SETF10GILT.NSE	SBI Mutual Fund	20240409	227.49	227.55	225.75	227.12	15572	227.12	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20240409	62.53	62.55	62.01	62.45	740507	62.45	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240409	237.3	238.35	236.75	237.15	125395	237.15	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240409	489.86	495.1	489.86	492.36	651536	492.36	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20240409	664.31	668.31	659.35	662.48	33541	662.48	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240409	0.85	0.85	0.85	0.85	0	0.85
SEYAIND.NSE	Seya Industries Limited	20240409	22.2	24	22.1	23.5	5496	23.5	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20240409	973.95	982	953.2	958.3	50273	958.3	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20240409	373.65	373.65	353	356.9	14951	356.9	down	up	incorrect
SGL.NSE	STL Global Limited	20240409	15.75	15.85	15.2	15.35	33725	15.35	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20240409	66.9	66.9	63.3	63.8	6802	63.8	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240409	1453	1480	1444	1475.65	29073	1475.65	up	down	incorrect
SHALBY.NSE	Shalby Limited	20240409	283.8	294	275.65	281.55	247027	281.55	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20240409	177.95	181.5	169.05	170.7	370419	170.7	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20240409	706.25	719.8	705	710.7	48061	710.7	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20240409	16.7	16.7	16.7	16.7	5735	16.7
SHANTIGEAR.NSE	Shanthi Gears Limited	20240409	553	562.3	551.15	560.75	23655	560.75	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20240409	371.3	373.2	364.05	367.6	102069	367.6	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240409	1531.95	1599.9	1503	1524.55	528687	1524.55	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20240409	1707.5	1707.5	1670	1683.6	70767	1683.6	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20240409	498.6	498.6	492.64	493.79	1312	493.79	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240409	159.45	172.05	158.7	162.35	148047	162.35	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240409	506.95	534	506.95	522.65	1444265	522.65	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240409	43.95	46.1	42.55	44.15	225042	44.15	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240409	92	97.2	92	93.3	39574	93.3	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240409	165.5	170	165	166.9	5337	166.9	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20240409	212.25	213.5	206.1	208.1	342840	207.37	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240409	765	765	744.7	751.6	26586	751.6	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240409	68.9	68.9	66	66.6	16880	66.6	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240409	112.35	114.65	110.65	114	680830	114	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20240409	26199	26711.8	25880.1	25991.8	50143	25991.8	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240409	184.7	185.45	179	180.65	23957	180.65	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20240409	25.6	25.6	25.6	25.6	4726	25.6
SHRENIK.NSE	Shrenik Limited	20240409	0.95	1	0.95	0.95	1026916	0.95
SHREYANIND.NSE	Shreyans Industries Limited	20240409	250	250	240.35	241.05	14336	241.05	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240409	298.6	299.95	286.3	288.75	42161	288.75	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240409	2166	2199	2108.4	2151.7	151337	2151.7	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240409	20	20	19.3	19.6	135223	19.6	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240409	619.75	631.9	615	619.2	327990	619.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240409	10.35	10.35	9.9	9.95	2994	9.95	down	down	correct
SIEMENS.NSE	Siemens Limited	20240409	5705	5715.8	5583.8	5605.25	146476	5605.25	down	down	correct
SIGIND.NSE	Signet Industries Limited	20240409	70.05	70.9	68.5	69.45	21613	69.45	down	down	correct
SIL.NSE	Standard Industries Limited	20240409	23.35	23.6	22.5	23.15	100711	23.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240409	31.4	32.95	30.05	32.05	84609	32.05	up	up	correct
SILINV.NSE	SIL Investments Limited	20240409	493.05	519	493.05	498.95	12689	498.95	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240409	16	16	15.15	15.8	7508	15.8	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240409	29.3	29.85	28.1	29.35	130027	29.35	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240409	132.05	132.05	132.05	132.05	184683	132.05
SINTERCOM.NSE	Sintercom India Limited	20240409	129.1	131	128.1	128.9	19206	128.9	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240409	345.5	345.55	333	334.95	147490	334.95	down	down	correct
SIS.NSE	SIS Limited	20240409	452.8	456.65	448.75	454.85	37596	454.85	up	up	correct
SITINET.NSE	SITI Networks Limited	20240409	0.75	0.75	0.75	0.75	0	0.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20240409	475.9	478.05	470.6	471.3	19286	471.3	down	down	correct
SJVN.NSE	SJVN Limited	20240409	135.7	135.7	130.25	130.7	20383640	130.7	down	down	correct
SKFINDIA.NSE	SKF India Limited	20240409	4497.65	4549.9	4497.65	4524.1	12741	4524.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20240409	6.2	6.2	6.2	6.2	0	6.2
SKIPPER.NSE	Skipper Limited	20240409	331.2	335.85	315.45	321.35	475307	321.35	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240409	295	335	288.1	316.3	1133320	316.3	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240409	185.4	188.9	181	182.2	15866	182.2	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240409	133.45	144.8	131.65	143.35	2256294	143.35	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20240409	2220.6	2237.1	2150	2166.65	30971	2166.65	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240409	671.7	676.55	663.25	669.95	915	669.95	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240409	203	218	203	211.3	777411	211.3	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240409	73.95	76	72.75	74.85	1388977	74.85	up	up	correct
SOBHA.NSE	Sobha Limited	20240409	1548.05	1687	1548.05	1600.7	1009594	1600.7	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240409	440.8	443.35	420	426.2	172054	426.2	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20240409	8780	8852.1	8651.45	8709.25	109236	8709.25	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240409	621.65	628	608.5	612.65	22966	612.65	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20240409	31.25	33	31.25	31.85	25335	31.85	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240409	131.05	133	131.05	131.05	4940	131.05
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240409	649.4	663.35	643	644	1378613	644	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20240409	768	769.7	749.25	755	639283	755	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20240409	479.05	508.5	475.95	492	823474	492	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240409	29.2	29.55	28.7	28.9	45913167	28.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240409	122.7	125.45	121.6	122.35	83825	122.35	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240409	610.95	615.3	602.05	613.15	19695	613.15	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240409	903	912.45	886.1	891.85	154021	891.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240409	472.8	472.8	437.3	452.3	534772	452.3	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240409	31.9	32.55	31.05	31.2	2341948	31.2	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240409	199	202	192.7	194.25	78008	194.25	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20240409	103.95	106.1	100.1	100.7	294413	100.7	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20240409	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240409	79.5	81.55	78.8	79.1	850049	79.1	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240409	61.6	62.3	58.6	59.5	41630	59.5	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240409	126.1	131.55	124.4	125.95	48984	125.95	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240409	1.25	1.25	1.25	1.25	0	1.25
SPYL.NSE	Shekhawati Poly	20240409	2.5	2.5	2.5	2.5	60999	2.5
SREEL.NSE	Sreeleathers Limited	20240409	321.25	324	309.85	311.5	15399	311.5	down	down	correct
SRF.NSE	SRF Limited	20240409	2623.9	2623.9	2578.2	2588	254205	2588	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240409	577.15	584.45	556.1	561.75	25857	561.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240409	1.25	1.3	1.2	1.25	1203596	1.25
SSWL.NSE	Steel Strips Wheels Limited	20240409	236.85	240.65	232.7	234.6	218155	234.6	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240409	855.5	865	837	838.25	390572	838.25	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20240409	235.9	237.75	232.25	235.7	279901	235.7	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240409	250.55	253	248.05	251.1	60546	251.1	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240409	144.65	148.05	139.65	142	153519	142	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240409	76.65	76.65	75.4	75.65	11607	75.65	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240409	15.05	15.8	14.8	15	9856344	15	down	down	correct
STEL.NSE	STEL Holdings Limited	20240409	358	359	332.3	340.85	55768	340.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20240409	359	362.75	350.55	356.8	28180	356.8	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20240409	128.3	146.4	128.3	141.25	37762489	141.25	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240409	455	458.5	440.25	445.9	158348	445.9	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240409	1712	1724.75	1692	1713.2	28337	1713.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20240409	32.55	32.8	31.6	31.95	4900705	31.95	down	down	correct
SUBROS.NSE	Subros Limited	20240409	553	573.85	544.55	564.05	256795	564.05	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240409	666.1	681.45	652	655	127670	655	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240409	2.8	2.8	2.6	2.6	1913382	2.6	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240409	390.75	391.9	383.1	385.45	172933	385.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240409	74.9	80.3	73.45	80.05	251838	80.05	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20240409	1350	1357.95	1295	1303.75	2504	1303.75	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240409	3.1	3.15	3	3.05	2620000	3.05	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240409	4631.9	4699	4455	4477.15	184512	4477.15	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240409	270.1	282.4	253	254.95	1301000	254.95	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240409	727.2	730	705.25	711.2	1336	711.2	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240409	1110.05	1155	1106.5	1140	645230	1140	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240409	199.4	206.45	199.3	204.85	328285	204.85	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240409	1601	1608.85	1591.95	1602.55	1389391	1602.55	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240409	454.7	466.65	450	453.35	711018	453.35	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240409	610.5	612.55	593.05	595.75	810175	595.75	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20240409	231.1	236.65	227	228.5	14736	228.5	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240409	7.95	8.1	7.8	7.95	80874	7.95
SUPRAJIT.NSE	Suprajit Engineering Limited	20240409	430.45	439	423.6	426.5	131152	426.5	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240409	0.85	0.85	0.85	0.85	120250	0.85
SUPREMEIND.NSE	The Supreme Industries Limited	20240409	4310	4313.35	4106.6	4164	92265	4164	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20240409	42.25	42.25	42.25	42.25	147372	42.25
SURANAT&P.NSE	Surana Telecom and Power Limited	20240409	17.5	17.5	17.5	17.5	5493	17.5
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240409	73.55	75.4	70.3	71.65	12141	71.65	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20240409	572	579	566.1	572.35	193149	572.35	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240409	187.35	187.35	181.2	182.9	537874	182.9	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240409	58.25	58.25	57	57.55	55477	57.55	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20240409	9.05	9.95	9.05	9.95	694475	9.95	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20240409	121.5	121.5	115.05	115.3	215322	115.3	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240409	628.35	640	613.6	631	271061	631	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240409	6.3	6.4	5.9	6.1	126398	6.1	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240409	41.5	42.5	40.8	40.9	20548936	40.9	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240409	7.4	7.4	6.95	7.1	265902	7.1	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240409	673	678.7	651.25	662.65	1065168	662.65	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240409	2409.9	2413.85	2385.05	2401.75	8173	2401.75	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240409	1086.95	1086.95	1030	1035.9	33687	1035.9	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240409	513.85	517.25	501.4	504.6	1009536	504.6	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240409	993.3	1000	972.05	977.7	162496	977.7	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240409	728.85	733.45	725.75	730.7	188195	730.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240409	133.7	136.9	132.05	134.05	2489	134.05	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240409	382.15	387.8	378.2	383.7	180196	383.7	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240409	23.95	23.95	23.05	23.2	188598	23.2	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240409	270.15	276.5	267	271.9	61656	271.9	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20240409	922.6	931.55	915	917.45	200981	917.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240409	8.8	8.8	8.8	8.8	16112	8.8
TARC.NSE	TARC Limited	20240409	164.3	168.55	158	166.35	529772	166.35	up	up	correct
TARMAT.NSE	Tarmat Limited	20240409	107	107	106.1	107	165066	107
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240409	12132.3	12190	11878	12019.1	2451	12019.1	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240409	1142	1163	1130.25	1137.95	2377893	1137.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20240409	2055	2058.6	2003.35	2010	488171	2010	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240409	1141	1141	1121.5	1125.6	1184800	1125.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240409	7985.85	8009	7871	7890	115014	7890	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240409	7200	7200	6850	6878.95	39851	6878.95	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240409	1021	1029.5	1005	1008.5	8539041	1008.5	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20240409	674.1	681	665.35	668	1240736	668	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20240409	417	436.15	416.35	429.9	37377906	429.9	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20240409	166	169.8	165.2	166	63890000	166
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240409	1268.5	1287.95	1253.15	1262.05	14653	1262.05	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240409	122.35	123.55	117	118.45	208613	118.45	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20240409	870.55	875	860	865.2	42777	865.2	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20240409	1101.85	1107	1091.2	1101.85	19730	1101.85
TCIFINANCE.NSE	TCI Finance Limited	20240409	5.3	5.3	5.3	5.3	0	5.3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240409	403	403.65	395.7	401.15	59629	401.15	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20240409	2196.4	2225.1	2190	2206.45	1762	2206.45	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20240409	3984	4015.85	3925.05	3946.55	1880000	3946.55	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240409	295.7	303.8	288.85	291.5	352225	291.5	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240409	3052	3210	3046.65	3194.55	68695	3194.55	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20240409	30.95	31.95	30.9	30.95	10117	30.95
TECHM.NSE	Tech Mahindra Limited	20240409	1265.1	1281	1242.75	1251.4	1198161	1251.4	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240409	842	857.15	823.05	833.7	199883	833.7	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240409	800	832.45	792.4	805.8	1035654	805.8	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20240409	265.4	267.85	260.15	261.8	55182	261.8	down	down	correct
TERASOFT.NSE	Tera Software Limited	20240409	54.2	54.2	54.2	54.2	1172	54.2
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240409	103.7	105.55	101.35	101.7	340899	101.7	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240409	88.5	89.4	87	87.15	62283	87.15	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240409	173.55	174.75	170.45	172.05	1414667	172.05	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240409	184.75	185.65	175.8	179.75	1682835	179.75	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240409	11.6	12.15	11.6	11.9	157290	11.9	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240409	15.75	16.05	15.2	15.4	41290	15.4	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240409	1331.35	1342.2	1300	1313.15	15830	1313.15	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240409	150.65	154.95	145.25	149.4	8684	149.4	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20240409	229	230	225.7	227.1	37875	227.1	down	down	correct
THERMAX.NSE	Thermax Limited	20240409	4590.95	4680.25	4535.05	4552.1	108180	4552.1	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240409	176	176.5	171.1	172.75	423130	172.75	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240409	280	284	273	274.65	7864	274.65	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20240409	628.9	628.9	615	622.3	34173	622.3	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20240409	216.95	219.6	213.9	216.95	293716	216.95
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240409	1607	1628.85	1575.45	1600	37128	1600	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240409	2195.45	2252.95	2130	2144.55	18657	2144.55	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20240409	3549.75	3634.7	3484	3492.1	133179	3492.1	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240409	13.85	13.85	13.8	13.85	8780	13.85
TIL.NSE	TIL Limited	20240409	187.6	187.6	187.6	187.6	4	187.6
TIMESGTY.NSE	Times Guaranty Limited	20240409	102	103	102	103	122	103	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240409	275.9	278.8	263.8	266.4	1178073	266.4	down	down	correct
TIMKEN.NSE	Timken India Limited	20240409	2928	2928	2841.8	2860	33053	2860	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240409	461	475.9	461	464.2	189955	464.2	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240409	259.95	261.45	249.05	250.4	394347	250.4	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240409	17.95	18.1	17.2	17.4	240240	17.4	down	down	correct
TITAN.NSE	Titan Company Limited	20240409	3755	3761	3664.35	3679.35	745285	3679.35	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240409	88.05	88.85	86.75	87.65	123558	87.65	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240409	270	272.75	266.5	267.25	72788	267.25	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240409	10.25	10.9	10.25	10.6	10497	10.6	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240409	111.8	112.75	106.9	108.15	15211	108.15	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240409	2609.8	2609.8	2563.25	2578.1	109121	2578.1	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20240409	1573	1633	1551.95	1596.55	2122571	1596.55	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20240409	104.75	108	104.75	107.15	8003	107.15	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240409	148.75	150.05	145	149.35	1396	149.35	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240409	70.15	81.5	69.7	79.95	5369785	79.95	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240409	24.5	25	23.05	23.35	25863	23.35	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240409	188	188.25	180.9	188	15380	188
TRENT.NSE	Trent Limited	20240409	3958.95	3958.95	3894.9	3902.35	483412	3902.35	down	up	incorrect
TRF.NSE	TRF Limited	20240409	432.7	438.4	432.2	432.7	3247	432.7
TRIDENT.NSE	Trident Limited	20240409	41	41	39.85	40.3	8537361	40.3	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20240409	117.1	117.8	113.5	114.05	116862	114.05	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240409	498.2	498.2	498.2	498.2	294683	498.2
TRITURBINE.NSE	Triveni Turbine Limited	20240409	555.3	555.3	536.1	549.1	512786	549.1	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240409	336.15	339.35	331.95	337.5	494198	337.5	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20240409	1662	1684.4	1611.95	1622.6	7912	1622.6	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20240409	718.9	719.95	702.05	706.45	58281	706.45	down	up	incorrect
TTL.NSE	T.T. Limited	20240409	115.6	116.85	111.5	112.6	17560	112.6	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240409	81.2	81.3	79.2	80.1	2133948	80.1	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240409	48.75	49.4	47	48	1813577	48	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240409	307	308.05	298.1	301.75	51235	301.75	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240409	2144	2144	2096	2100.55	546070	2100.55	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240409	4292	4399	4210.6	4230.05	15589	4230.05	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240409	234.15	235	230.25	232.85	90752	232.85	down	down	correct
TVVISION.NSE	TV Vision Limited	20240409	5.7	5.7	5.7	5.7	1117	5.7
UBL.NSE	United Breweries Limited	20240409	1845.5	1853.8	1796.3	1824.7	634094	1824.7	down	down	correct
UCOBANK.NSE	UCO Bank	20240409	56.2	57.2	55.5	56.25	12408265	56.25	up	up	correct
UFLEX.NSE	Uflex Limited	20240409	449	453.7	441.8	445.25	36296	445.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240409	144.1	145	141	141.75	112553	141.75	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240409	79.45	83	75.8	81.4	779865	81.4	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20240409	261.85	261.85	250.05	251.45	102124	251.45	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20240409	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240409	553.5	565.55	550.35	551.2	432653	551.2	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240409	56.05	56.05	54	54.9	7897046	54.9	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240409	9900	9993.8	9759.1	9770	275924	9770	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240409	88.7	90.8	87.4	88.15	48937	88.15	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240409	5.75	5.75	5.4	5.45	51168	5.45	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240409	556	560	543	546.65	39016	546.65	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20240409	246	252	241	243.15	20646	243.15	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240409	141.55	146.9	141.5	143.75	8289	143.75	up	up	correct
UNIONBANK.NSE	Union Bank of India	20240409	155.9	156.5	151	151.45	15084804	151.45	down	down	correct
UNITECH.NSE	Unitech Limited	20240409	11.9	12.5	11.9	11.9	8546499	11.9
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240409	351.2	352.15	344	344.7	2669	344.7	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20240409	142.65	143.3	139.3	140.1	4838	140.1	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20240409	506.4	534	499.05	520.95	81065	520.95	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240409	374.7	387.15	369.4	380.75	1379	380.75	up	up	correct
UPL.NSE	UPL Limited	20240409	492.7	496.5	486.8	489.85	2166661	489.85	down	down	correct
URJA.NSE	Urja Global Limited	20240409	24.5	24.5	22.95	23.15	3055146	23.15	down	down	correct
USHAMART.NSE	Usha Martin Limited	20240409	345	345	335.1	340.85	574829	340.85	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240409	926	935.95	911.3	915	214208	915	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240409	49.85	49.86	49.12	49.6	1233065	49.6	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20240409	67.47	67.47	66.33	66.64	19984	66.64	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240409	244.59	245.04	243.41	243.72	29485	243.72	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240409	803.19	809.66	800	804.19	1218	804.19	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20240409	78.13	78.13	77	77.72	3414	77.72	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240409	348.75	364.8	342	357.4	154783	357.4	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20240409	514	516	483	490.05	91520	490.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240409	4287	4318.35	4132	4185.25	8100	4185.25	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240409	388.2	392.45	379	382.95	232668	382.95	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240409	158.3	161.2	155.15	156.7	63978	156.7	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240409	23.55	24.65	22.95	24.25	17226657	24.25	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20240409	431.85	437.5	420.65	424.55	29333	424.55	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240409	56.9	57.6	56.2	57	74168	57	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240409	79.55	81	79.55	79.55	3726	79.55
VARROC.NSE	Varroc Engineering Limited	20240409	538	544.45	533.05	537.1	133487	537.1	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240409	71	71.3	68.15	69.25	1410288	69.25	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240409	37.7	37.7	37.7	37.7	18242	37.7
VBL.NSE	Varun Beverages Limited	20240409	1450	1451.25	1421	1434.8	1779071	1434.8	down	down	correct
VEDL.NSE	Vedanta Limited	20240409	324.1	339.5	320.6	338	32086038	338	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20240409	1849.8	1865.85	1821.15	1837	45683	1837	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240409	349	351.9	337.4	342.65	17239	342.65	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240409	769.3	798	750	786.55	98576	786.55	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20240409	3485	3649	3461.85	3479.9	62768	3479.9	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240409	133.9	133.9	128.1	129.6	92391	129.6	down	down	correct
VGUARD.NSE	V	20240409	343.85	346	340.95	344.1	169364	344.1	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20240409	3091.25	3091.25	3022	3073.05	471	3073.05	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20240409	50.4	50.4	50.4	50.4	244	50.4
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240409	464	466.1	456.25	462.35	25362	462.35	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240409	665	675.5	661.35	671.5	58642	671.5	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20240409	3.1	3.1	3	3.1	156949	3.1
VIKASECO.NSE	Vikas EcoTech Limited	20240409	4.2	4.2	3.9	3.95	14204751	3.95	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240409	5.4	5.4	5.2	5.25	2663655	5.25	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20240409	483.1	486.4	465.95	474.6	8273	474.6	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240409	1497.95	1502.1	1479.55	1483.2	74113	1483.2	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240409	2568	2638	2552.05	2596.25	15806	2596.25	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240409	56.95	56.95	56.95	56.95	80	56.95
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240409	409.1	409.5	382	387.65	93106	387.65	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240409	38.25	39.25	37.7	38.45	119055	38.45	up	up	correct
VIPIND.NSE	VIP Industries Limited	20240409	546.6	549.1	539.55	540.1	334027	540.1	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240409	34.65	34.65	33.95	34.65	117721	34.65
VISAKAIND.NSE	Visaka Industries Limited	20240409	118	119.45	116	116.8	125487	116.8	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240409	23.75	23.75	23.75	23.75	0	23.75
VISESHINFO.NSE	MPS Infotecnics Limited	20240409	0.45	0.5	0.45	0.45	1434475	0.45
VISHNU.NSE	Vishnu Chemicals Limited	20240409	327.05	327.05	320.7	321.85	58785	321.85	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240409	16.5	16.95	16.2	16.75	817024	16.75	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20240409	1.15	1.15	1.15	1.15	327528	1.15
VLSFINANCE.NSE	VLS Finance Limited	20240409	261.65	263	255	257.5	29143	257.5	down	down	correct
VMART.NSE	V	20240409	2148.45	2160	2084.4	2138.9	16483	2138.9	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240409	9990	10377.6	9940	10124.3	30531	10124.3	up	up	correct
VOLTAS.NSE	Voltas Limited	20240409	1314.95	1353.75	1303	1316.9	3312935	1316.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240409	564.05	564.05	557.45	562	31223	562	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240409	222.95	228	222.15	224.95	78630	224.95	up	up	correct
VSTIND.NSE	VST Industries Limited	20240409	3698	3698	3594.85	3614.85	9728	3614.85	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240409	3275.2	3324.5	3252	3272.3	7098	3272.3	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20240409	451.2	457.4	446.1	456	154569	456	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20240409	799.9	812.75	795.9	802.1	242578	802.1	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240409	227.85	235	219.7	229.55	291000	229.55	up	up	correct
WANBURY.NSE	Wanbury Limited	20240409	161	164.8	155.75	157.4	133856	157.4	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240409	751.8	779.15	731.8	744.8	9135	744.8	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240409	585.05	600.3	546.15	556.35	1005193	556.35	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20240409	124.5	124.5	118.6	119.25	27732	119.25	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240409	582.65	587.55	565.75	568.65	312558	568.65	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240409	319.2	325.1	315.5	319.55	94561	319.55	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240409	786	818.7	761.2	787.25	1263	787.25	up	up	correct
WENDT.NSE	Wendt (India) Limited	20240409	12599.95	12599.95	12142.2	12470	991	12470	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240409	815.15	827.5	800.1	810.45	74343	810.45	down	down	correct
WHEELS.NSE	Wheels India Limited	20240409	608.8	617	599.05	602.5	66036	602.5	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240409	1427.2	1437.6	1383.5	1399.55	128220	1399.55	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240409	37.3	37.8	36.05	36.3	7809	36.3	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20240409	544.7	554	537.5	549	46098	549	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240409	78.6	79.95	76.8	77.3	33548	77.3	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240409	165	167.95	165	167	2715	167	up	up	correct
WIPRO.NSE	Wipro Limited	20240409	483.95	485.25	475.2	475.8	7900625	475.8	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240409	579.5	600	570	592.55	210169	592.55	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240409	1084.9	1084.95	1035.45	1041.35	135021	1041.35	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240409	119.8	120.5	115	115.25	20723	115.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240409	155	155.9	149	149.7	136782	149.7	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240409	643.1	644.9	628	631.55	82609	631.55	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240409	132.4	134.7	130.35	131.8	339099	131.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240409	129.9	132.95	126.15	128.05	11104	128.05	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20240409	1090.7	1097.75	1051.9	1063.45	16214	1063.45	down	down	correct
YESBANK.NSE	Yes Bank Limited	20240409	24.8	25.2	24.5	24.55	154932842	24.55	down	down	correct
YUKEN.NSE	Yuken India Limited	20240409	834.85	847.75	825.5	831.85	5438	831.85	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240409	151	151.65	146.1	146.5	8403197	146.5	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20240409	6.75	6.75	6.75	6.75	40297	6.75
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240409	12.05	12.05	11.6	11.8	3923691	11.8	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240409	180.9	199.7	180.9	192.5	1572	192.5	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240409	9	9.5	8.75	8.8	872980	8.8	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240409	618.5	621.9	601	605.8	829986	605.8	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240409	1031	1044	1008	1013	116850	1013	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240409	118.1	119.65	115.9	116.15	17723	116.15	down	down	correct
ZOMATO.NSE	Zomato Limited	20240409	192.55	195.5	188.75	193.7	30824719	193.7	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20240409	507.9	509.95	490	497.95	24594	497.95	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20240409	200.2	201.55	195.1	196.4	132234	196.4	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20240409	1555	1573.25	1550.15	1559.65	9004	1559.65	up	up	correct