CollectAI

close-nse_india_stocks

2024/04/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240419	149.9	153.85	147.95	150.75	69517	150.75	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240419	53.3	53.3	51.25	52.25	26566	52.25	down	down	correct
3MINDIA.NSE	3M India Limited	20240419	29380	29749.95	29000	29660.5	1820	29660.5	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240419	31.1	31.85	30	30.8	4358	30.8	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20240419	557.9	567	545.05	549.05	154955	549.05	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20240419	388.05	410.05	388.05	401.05	70602	401.05	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240419	12.8	13.65	12.45	13.5	300048	13.5	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20240419	10.4	10.6	10.25	10.3	552195	10.3	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240419	47.95	48	46.5	47.1	14112	47.1	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20240419	259.4	264	254	255.6	7444	255.6	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20240419	490	499.1	485.55	495	104914	495	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20240419	718.95	729.7	709.3	723.3	1180000	723.3	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20240419	658	665.2	641.25	650.95	16990	650.95	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240419	28.5	28.5	26.6	27.1	13472	27.1	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20240419	148.5	148.5	143.6	145.05	45279	145.05	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20240419	1523.6	1564.4	1504.05	1548.35	171601	1548.35	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20240419	67	68.55	66	68.5	280833	68.5	up	down	incorrect
ABB.NSE	ABB India Limited	20240419	6369.5	6369.5	6245	6297	286043	6274.6249	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20240419	25990	26290.3	25705.25	26128	19820	26128	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240419	199.5	202.7	195.2	200.9	4895460	200.9	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240419	228	232.45	225.5	231.55	1702525	231.55	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20240419	60	60	55.65	56.35	385	56.35	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240419	47.58	48.09	46.99	47.83	49975	47.83	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20240419	64.04	64.99	63	64.14	9170	64.14	up	down	incorrect
ACC.NSE	ACC Limited	20240419	2396	2416.95	2368	2405.15	312710	2405.15	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240419	1740.25	1818.8	1740.25	1780.9	48590	1780.9	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240419	8.95	8.95	8.8	8.95	85818	8.95
ACE.NSE	Action Construction Equipment Limited	20240419	1381.75	1440	1373.7	1415	292295	1415	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20240419	3000	3057.05	2962.5	3032	1727317	3032	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240419	1761.2	1785	1733	1770.05	665956	1770.05	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240419	1280	1316	1270	1310	3900000	1310	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20240419	571	602	571	594.55	2363186	594.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20240419	188	220	185.9	215.5	1761540	215.5	up	up	correct
ADL.NSE	Archidply Decor Limited	20240419	85.35	87.45	81.65	83.2	1772	83.2	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240419	1471.1	1472	1414.75	1433.95	8439	1433.95	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240419	18.8	19.3	17.75	19.15	79926	19.15	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20240419	135	136.4	131.4	134.25	413718	134.25	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240419	80	80	77.7	78.8	130784	78.8	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240419	360	369	349.95	366.25	114421	366.25	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240419	500.05	513.9	490.7	494.55	1221020	493.3	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240419	1064.95	1087.65	1057	1067.2	166838	1067.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240419	808.65	849.9	802	842.4	51045	842.4	up	up	correct
AGRITECH.NSE	Agri	20240419	197	206.7	197	203.6	12029	203.6	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240419	44.2	44.2	41.35	42.55	66038	42.55	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240419	108	113	107.25	109.05	54495	109.05	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240419	142	142	138.95	140.45	20485	140.45	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240419	1078.15	1083	1058.15	1074	37101	1074	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20240419	3830	3874.2	3773.4	3834.75	14797	3834.75	up	up	correct
AIRAN.NSE	Airan Limited	20240419	24.7	25.7	24.1	25.45	116441	25.45	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240419	2078.85	2107.95	2069.15	2085.4	34465	2085.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240419	801.2	825	779.85	817.3	118173	817.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240419	6	6.05	5.95	6	285773	6
AKASH.NSE	Akash Infra	20240419	40.7	41.75	39.05	40.9	57286	40.9	up	up	correct
AKG.NSE	AKG Exim Limited	20240419	19.85	19.85	19.05	19.25	32501	19.25	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240419	270.65	273	265	271.9	1562	271.9	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240419	9.2	9.25	8.85	9.15	51959	9.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240419	2425	2444.1	2382.05	2406.25	9271	2406.25	down	down	correct
ALANKIT.NSE	Alankit Limited	20240419	16.5	16.6	16.5	16.5	58380	16.5
ALBERTDAVD.NSE	Albert David Limited	20240419	1099	1134	1099	1125.3	2989	1125.3	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20240419	90.5	93.3	89.55	92.7	520568	92.7	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20240419	887.45	895.95	867.05	891.05	6267	891.05	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20240419	109.95	110.5	106.9	110	10864	110	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20240419	4625	4644.95	4567.05	4616.35	94280	4616.35	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240419	2042	2042	2010	2026.45	23662	2026.45	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240419	71	71.95	70.05	71.15	1031782	71.15	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20240419	713	731.9	705.05	725.5	18915	725.5	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240419	108.85	109	107.85	108.85	1158	108.85
ALOKINDS.NSE	Alok Industries Limited	20240419	28.1	28.6	27.3	27.8	5220393	27.8	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240419	90	93.4	89.5	92.1	90374	92.1	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240419	393	407	385.95	394	40764	394	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20240419	2.55	2.6	2.45	2.5	77824	2.5	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20240419	976.05	1035.1	966.5	1005.2	6040000	1005.2	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20240419	3520	3677.85	3502.95	3646.2	93866	3646.2	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240419	1540	1555.4	1530.05	1551.2	4601	1551.2	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240419	612	614.15	601.05	609.65	2001911	609.65	down	down	correct
AMDIND.NSE	AMD Industries Limited	20240419	64	67.75	63.45	65.15	41761	65.15	up	up	correct
AMIORG.NSE	Ami Organics Limited	20240419	1205	1214.2	1181.1	1193.05	207877	1193.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240419	35.6	36.9	35	36.25	43351	36.25	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240419	646.65	646.65	633	638.2	26791	638.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20240419	329.9	343	325.45	340.35	1124178	340.35	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240419	87	87	85.5	86.4	43646	86.4	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240419	485	492.9	480.15	489.4	70235	489.4	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240419	104	106	104	105.15	105050	105.15	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20240419	55.85	56.2	54.15	55	22294	55	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240419	4.05	4.1	3.95	4.05	45970	4.05
ANMOL.NSE	Anmol India Limited	20240419	45	45.45	42.05	42.25	1681342	42.25	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20240419	1.5	1.5	1.45	1.45	374920	1.45	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20240419	3358.9	3379.4	3305.3	3329.6	38184	1664.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240419	840	888.8	826.6	880.1	337967	880.1	up	up	correct
APARINDS.NSE	Apar Industries Limited	20240419	6950	7108.8	6891.4	7078.9	62317	7078.9	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20240419	182	185.4	180	183.75	24583	183.75	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240419	456.9	469.4	450.05	461.9	23458	461.9	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20240419	202.95	214.9	201.8	212.35	151817	212.35	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240419	1519.95	1560	1517.85	1555.65	303345	1555.65	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240419	929.95	948.75	913.95	938.35	69069	938.35	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240419	104.2	105.95	102.55	104.8	602090	104.8	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240419	6140	6199	6050	6169.55	560180	6169.55	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240419	645.05	663.5	643	652.4	34376	652.4	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240419	465	477.25	460.15	473.4	1680000	473.4	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240419	1815	1852.35	1815	1831.2	1447	1831.2	up	up	correct
APTECHT.NSE	Aptech Limited	20240419	236	236.45	231.5	234.4	71193	229.8099	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240419	315.05	319.1	311.95	315.7	100340	315.7	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240419	111.5	114.2	106.8	113.25	108043	113.25	up	up	correct
ARCHIES.NSE	Archies Limited	20240419	31	33	30.95	31.1	45289	31.1	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240419	53.9	53.9	52.1	52.1	14608	52.1	down	down	correct
ARIES.NSE	Aries Agro Limited	20240419	248	260	246.35	256.25	62602	256.25	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240419	58.4	59.5	58.05	58.4	147654	58.4
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240419	356	360.85	343	358.15	84698	358.15	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240419	1987.95	2000	1901	1962.45	32179	1962.45	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240419	50.4	51.9	49.85	50.35	43199	50.35	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240419	399.4	405.45	395	400.55	21914	400.55	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20240419	6.75	6.9	6.7	6.9	92040	6.9	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240419	21.95	22	21	21.95	2012	21.95
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240419	181.25	181.25	177	178.05	54066	178.05	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240419	237.35	237.5	237.35	237.35	6338	237.35
ARVIND.NSE	Arvind Limited	20240419	305	313.7	301.15	306.1	314464	306.1	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240419	448.8	452	438.05	449.7	116538	449.7	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240419	698.2	698.2	672.05	683.95	57622	683.95	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240419	575.35	580	562.8	576.95	70908	576.95	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240419	322.3	335.3	312.7	327.45	6790	327.45	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240419	736.85	767	735	764	61767	764	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240419	548.5	567	535	562.2	81284	562.2	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240419	332.8	332.8	325.95	331.45	57564	331.45	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240419	362.95	380	340.35	369.45	352872	369.45	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20240419	18.6	18.7	17.75	18.15	363016	18.15	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240419	169.1	175	167.65	173.3	1385742	173.3	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240419	168	170	166.25	169.35	10957286	169.35	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240419	144.1	146.15	144.1	144.1	1562	144.1
ASIANPAINT.NSE	Asian Paints Limited	20240419	2790	2822.1	2766.15	2808.55	1337807	2808.55	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20240419	60.25	61.4	59.75	60.65	361637	60.65	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240419	263.8	273.9	263.5	270.35	11486	270.35	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20240419	1249.95	1262.6	1223.45	1242.35	45915	1242.35	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240419	521.8	526	517.25	520.6	4698361	400.93	down	down	correct
ASTRAL.NSE	Astral Limited	20240419	1975	1977.45	1938.25	1943.65	494224	1943.65	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240419	699.7	702	677.15	696.45	407682	696.45	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240419	5202.55	5212.9	5130.5	5189.7	22305	5189.7	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240419	21.7	21.7	20.9	21.7	22021	21.7
ATFL.NSE	Agro Tech Foods Limited	20240419	717.05	726.5	716	720.05	299074	720.05	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20240419	910	919	898	912.4	982963	912.4	up	up	correct
ATUL.NSE	Atul Ltd	20240419	5861	5949.35	5796.45	5900.7	109760	5900.7	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20240419	476	497.45	476	488.4	102916	488.4	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240419	617.85	618.95	607.6	614.7	2300000	614.7	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240419	2275	2436.85	2275	2434.95	82616	2434.95	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240419	1109	1109	1079	1087.55	1304443	1087.55	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240419	91.3	91.3	88.15	88.8	2907	88.8	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240419	1845	1869	1811.55	1854.85	18794	1854.85	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20240419	121.25	127.7	120.8	126.1	118858	126.1	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240419	569.2	577.65	565.55	572.5	15424	572.5	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240419	485.4	514.55	485.4	503	469658	503	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20240419	84	87.95	83.1	85.85	144209	85.85	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240419	498.1	512	492.35	507.3	125225	507.3	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20240419	1015	1036.95	995.7	1029.1	21600000	1029.1	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240419	474.75	482.49	473.35	481.91	3127	481.91	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240419	11.81	11.81	11.61	11.64	24468	11.64	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20240419	618.55	620	600.7	613.55	33836	613.55	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20240419	62.37	62.8	62.21	62.34	369563	62.34	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20240419	118.32	119.98	116.99	118.31	7726	118.31	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20240419	234.72	238.77	234.47	237.6	9599	237.6	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20240419	349.99	360.35	347	351.96	9594	351.96	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20240419	93.45	94.15	90.55	92.6	42654	92.6	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240419	85.15	86.95	85.1	86.8	1478	86.8	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240419	8.8	8.8	8.8	8.8	50255	8.8
BAJAJ.NSE	AUTO	20240419	9075.05	9090	8700.05	8798	1385007	8798	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240419	225	227.8	224.05	225.65	178691	225.65	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20240419	959	959.9	924	947.05	57076	947.05	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240419	1587	1628.75	1568.7	1618.6	1242066	1618.6	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240419	30.25	30.8	29.85	30.6	7092636	30.6	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240419	7924.95	7925	7739.5	7835.7	31950	7835.7	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20240419	6840.05	7150	6810.05	7119.5	1220000	7119.5	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20240419	77	78.05	75	76.85	115352	76.85	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20240419	2160.05	2193	2153.5	2172.95	41342	2172.95	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240419	582.9	582.9	565.55	574.75	4082	574.75	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240419	23.65	23.65	23.4	23.4	2905	23.4	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240419	2320	2355.7	2265.3	2348.4	162894	2348.4	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240419	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240419	242	245.25	238.65	241.85	542599	241.85	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20240419	100.15	100.25	96.15	97.7	9789	97.7	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240419	366	367	363	366.5	837182	366.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20240419	92	94.8	91.1	92.3	8377	92.3	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240419	2600	2600	2551.25	2589.15	220	2589.15	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240419	615	629.45	606.8	610.25	53004	610.25	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240419	172	174.85	170.3	173.55	9250000	173.55	up	up	correct
BANG.NSE	Bang Overseas Limited	20240419	49.4	49.4	47.05	48.05	3085	48.05	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20240419	106.1	106.1	106.1	106.1	10832	106.1
BANKBARODA.NSE	Bank of Baroda	20240419	256.5	257.6	251.1	256.95	9170000	256.95	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20240419	479.99	485.42	475.25	484.79	702079	484.79	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20240419	135	137.5	133.2	135.75	8745605	135.75	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240419	145.6	148	145.1	147	21145	147	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240419	550.05	557	546.2	551.15	61555	551.15	up	down	incorrect
BASF.NSE	BASF India Limited	20240419	3600	3662	3531	3611.95	18879	3611.95	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240419	42.3	44.05	41.15	43.55	126404	43.55	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20240419	1340	1341.7	1307.05	1320.4	866280	1320.4	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20240419	5501	5814.25	5445	5716.9	63296	5716.9	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20240419	3333.5	3397.5	3290	3380.75	60236	3380.75	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240419	1516	1516	1490.05	1497.65	32446	1497.65	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20240419	14.8	15.1	14.5	14.95	12324889	14.95	up	down	incorrect
BCLIND.NSE	BCL Industries Limited	20240419	56.1	57.75	56.05	57.3	876830	57.3	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20240419	1779	1851.6	1768.65	1833.25	1202397	1833.25	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20240419	40	40	38.35	38.6	54264	38.6	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240419	1048.95	1078.8	1030	1049.9	171738	1049.9	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20240419	190.25	204.45	188.8	203.6	15736	203.6	up	up	correct
BEL.NSE	Bharat Electronics Limited	20240419	228.55	234.5	225.7	233.15	27227241	233.15	up	up	correct
BEML.NSE	BEML Limited	20240419	3429	3456	3365.1	3440.05	163410	3440.05	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240419	100.4	104.6	99.75	103.95	1811237	103.95	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240419	515	515	500.7	505	1587104	505	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240419	523.9	527	510.55	520.8	23181	520.8	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240419	755	760	740	749.05	192408	749.05	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240419	3.7	3.7	3.7	3.7	0	3.7
BGRENERGY.NSE	BGR Energy Systems Limited	20240419	39.25	39.25	39.25	39.25	47496	39.25
BHAGERIA.NSE	Bhageria Industries Limited	20240419	170.1	182.25	169.35	178.55	230161	178.55	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240419	114.05	117.35	110.55	113.4	194422	113.4	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240419	7.95	8.05	7.8	7.95	697579	7.95
BHARATFORG.NSE	Bharat Forge Limited	20240419	1180	1196.3	1158.1	1193.1	780402	1193.1	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240419	112.5	112.5	108.95	110.25	15158	110.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240419	9539	9585.6	9378.05	9525.6	2188	9525.6	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240419	290.05	294.9	286	290.65	42565	290.65	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240419	1280	1296.5	1253.35	1289	13100000	1289	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240419	250.75	256.35	246.25	254.55	16880000	254.55	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240419	218.75	220	214	215.85	329342	215.85	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240419	440.55	440.55	421.55	428.65	5070	428.65	down	down	correct
BIOCON.NSE	Biocon Limited	20240419	265	265.35	259.85	261.65	5480000	261.65	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240419	67	68.65	65.65	67.6	56102	67.6	up	up	correct
BIRET.NSE	RR	20240419	254	262.95	253.11	255.11	213493	255.11	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20240419	252	267.7	246	259.2	163823	259.2	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240419	1460	1512.95	1455.05	1504.75	130729	1504.75	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240419	111	118	107.55	117.1	281504	117.1	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20240419	1.75	1.85	1.75	1.8	33681	1.8	up	up	correct
BLBLIMITED.NSE	BLB Limited	20240419	22	22.6	21.9	22.6	406355	22.6	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240419	110.05	110.9	108.3	110	133763	110	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240419	63.55	65.25	63.1	64.8	522365	64.8	up	up	correct
BLS.NSE	BLS International Services Limited	20240419	320.05	324.6	318.55	322.85	1098705	322.85	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20240419	3.25	3.25	3.25	3.25	25306	3.25
BLUEDART.NSE	Blue Dart Express Limited	20240419	6096.35	6320.65	6062.35	6297.2	60449	6297.2	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20240419	1385	1429.5	1374.4	1422.45	290949	1422.45	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240419	77.1	78.3	76.05	77.85	549995	77.85	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240419	160	165.75	159	164.05	814139	164.05	up	up	correct
BOROLTD.NSE	Borosil Limited	20240419	361	364.25	357.2	358.25	83175	358.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240419	516.7	518	506	515.45	326498	515.45	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20240419	29801	29895.25	29421.15	29787	22176	29787	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240419	578	589.9	564.2	585.8	10500000	585.8	up	up	correct
BPL.NSE	BPL Limited	20240419	96.9	98.85	95	97.1	175660	97.1	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240419	1000	1034.95	999	1015.65	399853	1015.65	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20240419	4682.05	4698	4641	4668.3	424834	4668.3	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240419	59.1	59.1	59.1	59.1	9856	59.1
BROOKS.NSE	Brooks Laboratories Limited	20240419	98.8	99.05	98.8	98.8	3154	98.8
BSE.NSE	BSE Limited	20240419	2742	2800	2703.25	2768.55	613565	2768.55	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240419	221.75	224.95	218	221.65	10014	221.65	down	down	correct
BSL.NSE	BSL Limited	20240419	181.45	184.65	178	183.95	6108	183.95	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240419	65.57	66.2	65.43	65.82	39154	65.82	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240419	24.8	25.3	24.51	25.21	178984	25.21	up	up	correct
BSOFT.NSE	Birlasoft Limited	20240419	690.1	694.15	672.15	684	2701126	684	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240419	6.7	6.9	6.45	6.85	314589	6.85	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240419	825.35	837.9	805	813.45	10038	813.45	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20240419	55	55.3	55	55	3569	55
BYKE.NSE	The Byke Hospitality Limited	20240419	64.05	68.4	64.05	66.2	58472	66.2	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20240419	16.05	16.75	16.05	16.25	35754	16.25	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240419	106.55	109.2	104.3	108.35	685053	108.35	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20240419	3165	3195	3110.1	3151.55	293276	3151.55	down	up	incorrect
CANBK.NSE	Canara Bank	20240419	575	584.4	562.7	578.75	9470000	578.75	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20240419	754.6	760.75	742.15	755.05	360337	755.05	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20240419	209.9	216.25	208.35	214.3	83897	214.3	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240419	297	308.8	291.55	301.6	2960459	301.6	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240419	1318	1318	1290	1311.7	72593	1311.7	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20240419	112.5	114	109.7	113.75	5632	113.75	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20240419	1225	1262.6	1203.3	1255.2	76127	1255.2	up	up	correct
CAREERP.NSE	Career Point Limited	20240419	303.1	320	303.1	315.9	13793	315.9	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20240419	1080.05	1102.65	1064.15	1079.95	45169	1079.95	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20240419	672.4	686.25	663.8	678.9	67950	678.9	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20240419	205	211.95	200.1	207.55	4393356	207.55	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240419	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240419	14.95	15.2	14.9	15.05	43937	15.05	up	up	correct
CCL.NSE	CCL Products (India) Limited	20240419	569.15	577	564.5	571.1	50937	571.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20240419	1949	1964	1922	1940.3	1526773	1940.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20240419	2498.05	2502.5	2448.45	2474.55	94208	2474.55	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240419	17.85	21.75	17.85	20.55	1832316	20.55	up	up	correct
CENTENKA.NSE	Century Enka Limited	20240419	433	441.65	425.05	435.55	47958	435.55	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20240419	19.4	19.45	19.4	19.4	63990	19.4
CENTRALBK.NSE	Central Bank of India	20240419	61	62.5	59.45	62.1	10721240	62.1	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20240419	35.7	37.75	34.9	36.65	1321904	36.65	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20240419	1800	1847	1739.9	1828.15	53265	1828.15	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240419	637	640.35	627.3	634.65	92807	634.65	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240419	1805	1859.95	1750	1849.5	345043	1849.5	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20240419	7074.75	7150	7030.05	7103.05	9497	7103.05	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240419	7.65	7.8	7.35	7.5	68414	7.5	down	up	incorrect
CESC.NSE	CESC Limited	20240419	139.5	143	137.85	140.95	3598242	140.95	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20240419	230.3	234.1	225.15	227.2	398342	227.2	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240419	523	536.4	511.55	530.4	3562646	530.4	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20240419	830	887.7	813	879.65	688087	879.65	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240419	360.25	371.5	355	368.65	1238506	368.65	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20240419	507	511.5	494.55	510.05	7159	510.05	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240419	252	253.55	247.65	251.45	24107	251.45	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20240419	635	654.95	606	623.4	27316	623.4	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240419	476.95	486.5	460	479.6	44167	479.6	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240419	920	961.95	900.2	942.35	1347513	942.35	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240419	1114.75	1132.55	1100.5	1131.95	621126	1131.95	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240419	1071.95	1072	1033.65	1044.4	123471	1044.4	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240419	1182	1246.95	1182	1225.55	199965	1225.55	up	up	correct
CINELINE.NSE	Cineline India Limited	20240419	119.45	124	115.5	122.7	107204	122.7	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20240419	20.05	20.8	19.45	20.25	105541	20.25	up	up	correct
CIPLA.NSE	Cipla Limited	20240419	1347	1357.7	1335	1347	1173025	1347
CLEAN.NSE	Clean Science and Technology Limited	20240419	1309.7	1322.4	1292.15	1297.75	157706	1297.75	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240419	84	85.8	83.35	84.85	40101	84.85	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240419	214	219.95	211.8	216.4	88958	216.4	up	up	correct
CMICABLES.NSE	CMI Limited	20240419	5.2	5.2	5.2	5.2	0	5.2
COALINDIA.NSE	Coal India Limited	20240419	436	438.6	428.05	435.3	7630000	435.3	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240419	1077.45	1126.6	1061	1099	4930560	1099	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240419	63.1	66.25	61.85	64.5	16753964	64.5	up	up	correct
COFORGE.NSE	Coforge Limited	20240419	5175	5177.2	5091.05	5118.15	341490	5118.15	down	down	correct
COLPAL.NSE	Colgate	20240419	2650	2663.95	2628.1	2649.65	244140	2649.65	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20240419	5.25	5.25	5.25	5.25	0	5.25
COMPUSOFT.NSE	Compucom Software Limited	20240419	28.1	29.45	28	28.7	102882	28.7	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20240419	916	933.95	898.35	926.85	1884184	926.85	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240419	87.7	89.4	86.7	88.85	1215337	88.85	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240419	239.9	247.95	235.05	244.85	17897	244.85	up	up	correct
CONTROLPR.NSE	Control Print Limited	20240419	900	925	900	920.6	11915	920.6	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240419	41.5	41.55	41.5	41.5	9138	41.5
CORDSCABLE.NSE	Cords Cable Industries Limited	20240419	169	174	168	171.4	21668	171.4	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20240419	1101.1	1125.75	1092.55	1121.45	312230	1121.45	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20240419	5.1	5.1	4.85	5	67477	5	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240419	84.55	84.55	81.73	83.26	1990192	83.26	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240419	4315.95	4349	4260	4314.65	21647	4314.65	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240419	740	751.9	719.05	734.95	18569	734.95	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240419	4.65	4.85	4.45	4.45	24816	4.45	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20240419	1428	1450	1401.1	1437.25	183815	1437.25	up	up	correct
CREST.NSE	Crest Ventures Limited	20240419	384.4	384.4	371.25	379.75	18663	379.75	down	down	correct
CRISIL.NSE	CRISIL Limited	20240419	4464	4495.9	4337	4344.65	79058	4337.6058	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240419	297.85	300.65	292.55	297.05	7290000	297.05	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240419	397.95	403.95	387	401.75	279723	401.75	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240419	88.5	93.95	88.5	92.55	23467	92.55	up	up	correct
CUB.NSE	City Union Bank Limited	20240419	149.5	155.45	149.5	154.4	4600018	154.4	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240419	104.8	110.25	104.8	110.25	75126	110.25	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20240419	3125	3125	3025.8	3038.25	402676	3038.25	down	down	correct
CUPID.NSE	Cupid Limited	20240419	116	116.1	111.95	112.9	1663834	112.9	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240419	23.9	23.9	23.9	23.9	5168	23.9
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240419	153.55	156.7	152.05	155.45	39196	155.45	up	up	correct
CYIENT.NSE	Cyient Limited	20240419	2014.95	2015	1965	1968	280548	1968	down	down	correct
DABUR.NSE	Dabur India Limited	20240419	501.6	505.8	496.05	504.2	2183936	504.2	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240419	1949	1962	1911.4	1943.45	225620	1943.45	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240419	362.5	365	357.4	363.15	26204	363.15	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20240419	51.95	52.2	50.35	51	24856	51	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240419	8.35	8.4	8.1	8.25	148300	8.25	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240419	599.95	602.9	575.95	595.5	65214	595.5	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20240419	277	288.5	270	279.6	58801	279.6	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20240419	426	439.7	421.35	435	540629	435	up	up	correct
DBREALTY.NSE	D B Realty Limited	20240419	206.2	208	202.65	206.15	3426367	206.15	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240419	47.55	48.5	46.1	47.6	3532	47.6	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240419	217	224.15	213.4	221.05	383540	221.05	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20240419	117.95	121.45	117.3	120.9	1657180	119.7203	up	up	correct
DCM.NSE	DCM Limited	20240419	77	77.1	75.5	76.1	16183	76.1	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240419	5.65	5.65	5.2	5.45	21726	5.45	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20240419	191	199.25	190.95	197.4	39598	197.4	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240419	928	928	908.25	911.2	23158	911.2	down	down	correct
DCW.NSE	DCW Limited	20240419	55	57.75	54	55.85	3943266	55.85	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240419	619	619.7	602.2	609.95	8008	609.95	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240419	536.6	555.8	530.3	549.1	647185	549.1	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240419	2291	2297	2245.6	2271.85	202030	2271.85	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20240419	183.1	195.45	178.1	187.3	117188	187.3	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20240419	303.95	304	291.3	297.2	175626	297.2	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20240419	229.95	230	224.55	228.9	13773	228.9	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20240419	120.55	121.1	118.55	120.35	1246646	120.35	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240419	98	102.1	95.45	101.45	30979	101.45	up	down	incorrect
DEN.NSE	DEN Networks Limited	20240419	50.9	50.9	49	49.65	1628603	49.65	down	up	incorrect
DENORA.NSE	De Nora India Limited	20240419	1600	1620.65	1590	1605.65	12633	1605.65	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20240419	162	162.9	159	161.05	1271482	161.05	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20240419	22.3	22.65	21.1	22.65	41984	22.65	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240419	220	223.4	216.6	222.65	128373	222.65	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240419	42.55	45.45	41.75	44.35	893290	44.35	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20240419	50.75	53.4	50.3	51.8	23080077	51.8	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20240419	1271.7	1276.8	1240	1261.25	84034	1261.25	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240419	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240419	1199	1199.2	1159.9	1178.15	1076	1178.15	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240419	902	928.95	890.1	896.2	33940	896.2	down	down	correct
DICIND.NSE	DIC India Limited	20240419	421.2	454.55	421.2	449.9	5367	449.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240419	26	27	25.6	26.75	49893	26.75	up	up	correct
DISHTV.NSE	Dish TV India Limited	20240419	17.45	17.6	17.2	17.5	24734495	17.5	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240419	3661	3710.85	3641	3671.7	746223	3671.7	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240419	7450	7560	7198.35	7531.95	556030	7531.95	up	up	correct
DLF.NSE	DLF Limited	20240419	841	859.3	834	855.65	4470000	855.65	up	up	correct
DLINKINDIA.NSE	D	20240419	300.05	308.65	295.85	302.45	99847	302.45	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20240419	4766.95	4836.7	4651.1	4696	778084	4696	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240419	4.2	4.2	4.1	4.2	5834	4.2
DODLA.NSE	Dodla Dairy Limited	20240419	891	916	859.05	903.35	76268	903.35	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20240419	530	545.75	526.8	542.75	59736	542.75	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240419	105.15	106.1	102.65	104.75	97534	104.75	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240419	1054	1064.95	1018	1025.05	20459	1025.05	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20240419	17.1	17.4	16.65	17.05	451192	17.05	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240419	540	549.9	524.7	533.3	85736	533.3	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240419	19.25	19.75	19.05	19.35	196257	19.35	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240419	799.9	830	776	819.3	62109	819.3	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240419	6000	6000	5880.8	5940	342651	5940	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240419	1242.05	1468.8	1191.5	1440.95	1077240	1440.95	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240419	202	203	200.2	200.8	7506	200.8	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240419	8.05	8.05	8.05	8.05	73001	8.05
DVL.NSE	Dhunseri Ventures Limited	20240419	341.4	341.4	330	334.4	21199	334.4	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240419	70.2	72.9	70.2	72.5	765787	72.5	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240419	8247	8360	8055.35	8295	15158	8295	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20240419	276.9	288	270	282.95	34577	282.95	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240419	43.75	44.15	43.1	43.8	6249118	43.8	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240419	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240419	1201.75	1202.54	1201.25	1202.09	6436	1202.09	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240419	1394.9	1394.9	1351.27	1353.09	24868	1353.09	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240419	1209.11	1211	1209.11	1210.72	9873	1210.72	up	up	correct
ECLERX.NSE	eClerx Services Limited	20240419	2415	2442.3	2389.95	2400	39748	2400	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240419	72	78.1	70.85	75.7	7518689	75.7	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240419	3.6	3.6	3.45	3.45	55019	3.45	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20240419	4345	4369.45	4261.3	4344.15	719000	4344.15	down	down	correct
EIDPARRY.NSE	E.I.D.	20240419	600	615	592.8	604.3	157896	604.3	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240419	745	748.85	720	738.7	30497	738.7	down	down	correct
EIHOTEL.NSE	EIH Limited	20240419	443	456.7	435.2	453.35	842968	453.35	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240419	1928.9	1928.9	1925	1928.9	26480	1928.9
EKC.NSE	Everest Kanto Cylinder Limited	20240419	142	142	137.45	141.4	296737	141.4	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20240419	1048	1197.95	1030	1166.25	2661426	1166.25	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240419	185.35	200	183.05	196.75	8752799	196.75	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240419	696.8	696.8	696.8	696.8	1174	696.8
ELGIEQUIP.NSE	Elgi Equipments Limited	20240419	624.05	633.5	613	621.9	87983	621.9	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240419	49	49.8	48	49.35	24043	49.35	up	up	correct
EMAMILTD.NSE	Emami Limited	20240419	434	442.7	428.2	441.95	212160	441.95	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240419	114.45	114.55	112.15	113.75	27616	113.75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240419	113.7	115	110	111.35	84178	111.35	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240419	140	155.75	136	154.8	332578	154.8	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20240419	103.7	106	100.85	105.5	50297	105.5	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240419	1852.35	1863.9	1826.55	1847.1	22519	1847.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240419	24.2	24.2	23.3	23.6	164006	23.6	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240419	203.3	207.8	200.1	204.75	5478862	204.75	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20240419	259.7	267.65	252.4	261.9	140899	261.9	up	up	correct
EPL.NSE	EPL Limited	20240419	177	179	176	177.25	424869	177.25	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240419	97	98.95	96.05	97.65	1601830	97.65	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20240419	860	879.9	855	875.1	149470	875.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20240419	19.7	20.05	19.5	19.8	201555	19.8	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20240419	5022	5059.95	4965.3	5024.15	2730	5024.15	up	up	correct
ESCORTS.NSE	Escorts Limited	20240419	2972	3139.95	2961.2	3106.7	962090	3106.7	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240419	31.15	33	29.25	31.45	1942184	31.45	up	up	correct
ESTER.NSE	Ester Industries Limited	20240419	91	92.35	89.9	91.5	54193	91.5	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20240419	355.1	355.9	344.9	349.8	233536	349.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240419	1191.95	1225	1171.55	1214.7	19752	1214.7	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240419	0.55	0.55	0.5	0.5	3139019	0.5	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20240419	890	896.85	870	879.3	19576	879.3	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240419	449.65	464.4	439	444.3	16828994	444.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240419	1271	1339.95	1271	1328.25	18480	1328.25	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20240419	96	97.15	94.85	96.8	20579	96.8	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240419	647.95	650.95	630	641.75	205796	641.75	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240419	1277.25	1299.4	1255	1273.9	11549	1273.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20240419	366	369	359.1	366.75	280206	366.75	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20240419	0.95	0.95	0.9	0.95	2689247	0.95
FCSSOFT.NSE	FCS Software Solutions Limited	20240419	3.8	3.95	3.8	3.95	8137092	3.95	up	up	correct
FDC.NSE	FDC Limited	20240419	451.95	453.95	444.1	448.7	111010	448.7	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240419	151	153.6	148.5	151.85	10378590	151.85	up	up	correct
FEL.NSE	Future Enterprises Limited	20240419	0.7	0.75	0.7	0.75	104247	0.75	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20240419	5	5	4.75	4.95	1078	4.95	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240419	1119.5	1141.4	1106	1134.45	63199	1134.45	up	up	correct
FILATEX.NSE	Filatex India Limited	20240419	56.95	58.75	56	57.9	1925659	57.9	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20240419	970	979	965.4	970.45	82339	970.45	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20240419	4257.8	4330	4213.1	4296.05	21644	4296.05	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20240419	249.5	255.9	246.1	252.05	588646	252.05	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240419	37.9	37.9	35.25	35.95	8634	35.95	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240419	1.95	2	1.85	1.9	73574	1.9	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240419	3590	3638.95	3555	3598.15	227600	3598.15	up	up	correct
FMGOETZE.NSE	Federal	20240419	372	379.5	366.65	374.7	100499	374.7	up	up	correct
FMNL.NSE	Future Market Networks Limited	20240419	6.25	6.25	6.25	6.25	13082	6.25
FORTIS.NSE	Fortis Healthcare Limited	20240419	436.05	436.05	425	430.2	442141	430.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240419	3310.55	3457	3263.05	3441.95	6421	3441.95	up	up	correct
FRETAIL.NSE	Future Retail Limited	20240419	2.5	2.5	2.5	2.5	0	2.5
FSC.NSE	Future Supply Chain Solutions Limited	20240419	6.55	6.6	6.15	6.25	122194	6.25	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20240419	195	199.7	193.4	197.15	833280	197.15	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20240419	348	349.95	339.3	343.95	172649	343.95	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240419	162	163.3	160.85	161.7	334294	161.7	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240419	203	204	197.25	201.95	22530000	201.95	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240419	2592.05	2633.95	2550.05	2602.15	13840	2602.15	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20240419	238	250.65	227.25	250.65	256962	250.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240419	733.4	745.2	720	732.75	2790	732.75	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240419	1029.95	1058	1015.05	1044.4	45644	1044.4	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240419	166	174.1	163	173.1	301720	173.1	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240419	738.05	770	733.55	751.8	68847	751.8	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240419	8.9	8.9	8.9	8.9	78310	8.9
GANGESSECU.NSE	Ganges Securities Limited	20240419	135.15	139	133.3	137.65	27424	137.65	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240419	1.3	1.3	1.3	1.3	0	1.3
GARFIBRES.NSE	Garware Technical Fibres Limited	20240419	3262	3290	3225.05	3252.05	6938	3252.05	down	down	correct
GATI.NSE	Gati Limited	20240419	102.4	104.1	100.8	103.1	227580	103.1	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240419	0.85	0.9	0.85	0.9	19063	0.9	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20240419	7.15	7.15	7.15	7.15	0	7.15
GEECEE.NSE	GeeCee Ventures Limited	20240419	272.1	286.4	272.05	279.55	8511	279.55	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240419	106	110	103.05	107.7	169043	107.7	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240419	41.35	42.3	40.2	41.6	26540	41.6	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20240419	597.05	623.4	591.75	606.7	199712	606.7	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240419	19.25	19.45	18.8	19.2	514812	19.2	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240419	285.05	307	283	301.65	1852093	301.65	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240419	77.15	80.45	76.95	79.2	606042	79.2	up	up	correct
GEPIL.NSE	GE Power India Limited	20240419	313.5	323.9	303.75	312.7	277184	312.7	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240419	1000	1034.45	993	1008.9	415609	1008.9	up	up	correct
GET&D.NSE	GE T&D India Limited	20240419	912.4	972	912.4	951.75	161858	951.75	up	up	correct
GFLLIMITED.NSE	GFL Limited	20240419	78.95	80.15	77.05	79.35	113748	79.35	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20240419	8.65	8.65	8.65	8.65	0	8.65
GHCL.NSE	GHCL Limited	20240419	500.5	512	500.4	504.7	187110	504.7	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240419	205.3	213.5	203.15	212	208191	212	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20240419	327.95	327.95	320.15	324.6	622768	324.6	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240419	80	80	79.4	80	10851	80
GILLETTE.NSE	Gillette India Limited	20240419	6450	6492.65	6407.15	6445.45	4030	6445.45	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240419	34	34.75	33.6	34.05	40282	34.05	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240419	173.95	179.05	171.25	177.4	333271	177.4	up	up	correct
GKWLIMITED.NSE	GKW Limited	20240419	2759.7	2768	2531.05	2531.05	11757	2531.05	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20240419	1740.05	1779.7	1736	1763.6	96212	1763.6	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240419	1878.15	1878.2	1854	1871.2	49219	1871.2	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240419	1032	1039.45	1020.15	1030	762705	1030	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20240419	9.4	9.65	9.4	9.4	266	9.4
GLOBAL.NSE	Global Education Limited	20240419	240	243.95	231.95	241.3	51281	241.3	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240419	192.8	192.8	192.8	192.8	21396	192.8
GLOBE.NSE	Globe Textiles (India) Limited	20240419	3.6	3.75	3.6	3.75	822360	3.75	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20240419	736.05	772.65	736.05	769.05	125347	769.05	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20240419	790	811.6	777.95	802.65	76777	802.65	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20240419	750	756.5	738.65	750.5	75766	743.6626	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240419	379.8	391.35	373.6	387	1818098	387	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240419	1400	1431.25	1392	1412.2	86365	1412.2	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20240419	78.7	81.25	78.25	80.65	17239317	80.65	up	down	incorrect
GNA.NSE	G N A Axles Limited	20240419	400.4	403.6	397	401.8	59394	401.8	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240419	672.45	685	659	682.35	729330	682.35	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20240419	864.35	894.5	861	883.65	90783	883.65	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240419	436	442	425.4	436.55	67874	436.55	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240419	2978	3069.3	2960	3058.7	46517	3058.7	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240419	0.75	0.75	0.7	0.7	4606000	0.7	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240419	540	554.85	537.65	546.45	157018	546.45	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240419	1162.7	1175.45	1140.05	1168.85	927227	1168.85	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20240419	830	848.3	823.5	829.65	78856	829.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20240419	2518	2527	2477	2500.9	511490	2500.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240419	0.9	0.95	0.85	0.9	763021	0.9
GOKEX.NSE	Gokaldas Exports Limited	20240419	818.9	828.45	800	809.4	210628	809.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240419	40.3	40.3	38.5	39.9	22731	39.9	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240419	112.15	114.9	109	113.8	168196	113.8	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240419	62.35	62.59	61.25	62.2	6921253	62.2	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240419	47.5	47.5	47.5	47.5	0	47.5
GOLDIAM.NSE	Goldiam International Limited	20240419	170.9	174.45	169.05	171.55	258731	171.55	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240419	62.8	62.85	62.35	62.45	2536470	62.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240419	127.95	132	125	127.9	22075	127.9	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240419	910.9	974.4	866.6	929	100392	929	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240419	830	880	829	870.05	1060876	870.05	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240419	199.6	206.35	198.05	204.8	2918548	204.8	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240419	177	177	168.1	172.3	57553	172.3	down	down	correct
GRANULES.NSE	Granules India Limited	20240419	411	413.55	404.4	411.35	588580	411.35	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20240419	665	683	650.2	673.5	2581730	673.5	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20240419	2220	2290.75	2201.35	2273.15	1061064	2273.15	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240419	964.15	980.95	950.15	969.15	116854	969.15	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240419	129.1	132.7	128	131.8	722422	131.8	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240419	557.9	594.75	551.55	574.3	42672	574.3	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240419	317.5	318.7	310.95	316.35	102059	316.35	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240419	257.1	266.5	251.8	264.9	333218	264.9	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240419	20.35	21.5	20	20.5	3023268	20.5	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240419	2034.35	2063.45	2011.7	2041.3	77486	2041.3	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240419	1300.2	1335.55	1290	1321.4	45470	1321.4	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240419	915	939.8	915	933.9	726	933.9	up	up	correct
GRPLTD.NSE	GRP Limited	20240419	6553.05	6620.8	6490.05	6500.6	368	6500.6	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240419	850	886	848.6	870.45	876663	870.45	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240419	222	224.5	216	222.65	2093619	222.65	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20240419	380	385.1	374.25	378.3	763420	378.3	down	down	correct
GSS.NSE	GSS Infotech Limited	20240419	133	141.15	132.5	141.15	16949	141.15	up	up	correct
GTL.NSE	GTL Limited	20240419	10.2	10.2	10.2	10.2	57049	10.2
GTLINFRA.NSE	GTL Infrastructure Limited	20240419	1.75	1.8	1.7	1.75	97135371	1.75
GTPL.NSE	GTPL Hathway Limited	20240419	181	181	171.9	177.05	110776	177.05	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240419	305.4	305.4	295	296.55	157093	296.55	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240419	786	804	785	796.35	57148	796.35	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240419	267.9	267.9	252.5	262.2	4857	262.2	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240419	552	552	535.2	546.25	1090000	546.25	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240419	36	36	34.5	35.15	6455	35.15	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240419	986.5	1004	951	992.45	166611	992.45	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20240419	65.05	66.6	64.5	65.35	111782	65.35	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240419	205.1	205.5	200.25	204	100533	204	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240419	3660	3761.15	3621	3751.3	2260000	3751.3	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240419	800	822.1	795	812.35	302830	812.35	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240419	161	166.5	161	164.8	13693	164.8	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240419	21.85	22.4	21.6	22.1	13855234	22.1	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240419	994.05	1002.5	975	997.9	15591	997.9	up	up	correct
HAVELLS.NSE	Havells India Limited	20240419	1472.25	1516.2	1453.95	1501.7	628014	1501.7	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240419	2.35	2.5	2.35	2.4	30407	2.4	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240419	445	460	441.65	450.8	907164	450.8	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20240419	90.5	94.9	90.05	93.85	19475	93.85	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20240419	34.8	36.2	34.35	35.3	9186337	35.3	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20240419	369.55	370	362.3	368.45	71212	368.45	down	up	incorrect
HCL.NSE	INSYS	20240419	18.65	19.45	18.6	19.15	424534	19.15	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20240419	1442	1455.5	1435	1447.5	5219506	1428.325	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240419	3768.05	3768.05	3645.05	3708.45	486520	3708.45	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20240419	1486.55	1534.95	1480.25	1531.3	17288217	1510.6711	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240419	600	604.4	581.1	601.55	10240000	601.55	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20240419	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240419	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240419	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240419	4.6	4.6	4.25	4.6	485054	4.6
HEG.NSE	HEG Limited	20240419	2437.95	2495	2395	2459.8	629501	2459.8	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240419	196	197	193.05	195.9	84789	195.9	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240419	195	198.35	181.05	195.65	730859	195.65	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20240419	318	319.8	310.05	313.8	56253	313.8	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20240419	489.25	500	482.4	496.2	46876	496.2	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240419	301	315.95	301	314.35	314249	314.35	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240419	4251.25	4251.25	4168.15	4213.7	674079	4213.7	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240419	1619.2	1637.1	1603.6	1632.9	5591	1632.9	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240419	148.2	149	145.1	147.85	5517	147.85	down	down	correct
HFCL.NSE	HFCL Limited	20240419	90.8	93	89.55	91.8	9279741	91.8	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240419	1013.5	1047.05	1001.25	1025.05	169635	1025.05	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20240419	823.65	830	816.6	824.05	15028	824.05	up	up	correct
HIKAL.NSE	Hikal Limited	20240419	300	303.85	297	298.55	239703	298.55	down	down	correct
HIL.NSE	HIL Limited	20240419	2686.95	2699.9	2635	2662.75	8327	2662.75	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20240419	115.5	117.5	112.9	116.7	141174	116.7	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240419	132.05	133.6	130.75	132.9	200412	132.9	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20240419	609	616.3	600.7	614.75	6443897	614.75	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20240419	414.6	430.45	403.4	415	17516	415	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20240419	50.15	50.45	48.6	49.05	44599	49.05	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20240419	355	365	346.5	364.1	13850000	364.1	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20240419	20.25	24.6	19.6	23.7	20416093	23.7	up	down	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240419	21.7	21.7	21.7	21.7	0	21.7
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240419	195.95	208.5	195.1	202.45	5685644	202.45	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240419	466.9	480.5	457.75	477.6	10594361	477.6	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20240419	2220	2243.75	2196	2231.6	2337694	2231.6	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20240419	404	410.1	393.2	398.7	3834728	398.7	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20240419	714.9	737.35	687	737.35	113798	737.35	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240419	182.05	184.55	175.6	181.9	5434	181.9	down	down	correct
HITECH.NSE	Hi	20240419	128	133	126.2	130.2	605661	130.2	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240419	201.45	207.4	198.1	205.65	10689	205.65	up	up	correct
HITECHGEAR.NSE	The Hi	20240419	1085	1165	1030.2	1163.45	346706	1163.45	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240419	430	439.95	427	436.35	146955	436.35	up	up	correct
HLVLTD.NSE	HLV Limited	20240419	27.65	28.05	27	27.8	880875	27.8	up	up	correct
HMT.NSE	HMT Limited	20240419	59	61.5	58.55	60.3	18578	60.3	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240419	112	114.25	109.1	111.9	253829	111.9	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240419	495	501.8	491	495.85	43548	495.85	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240419	254.98	254.99	251.99	253.1	99850	253.1	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240419	874.95	884.6	866.2	880.25	95856	880.25	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20240419	43784.8	44499.95	43075.1	44090.35	4963	44090.35	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240419	2400	2450.4	2384.05	2422.95	3849	2422.95	up	up	correct
HOVS.NSE	HOV Services Limited	20240419	63	64.4	61.7	63.75	59066	63.75	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20240419	321	332.1	315	326.45	250173	326.45	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240419	320	337.65	310.35	333.55	1453688	333.55	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240419	26.6	26.8	26.1	26.6	318524	26.6
HUBTOWN.NSE	Hubtown Limited	20240419	130.9	131.3	125.85	127.25	394620	127.25	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240419	192	197.7	188.9	194.9	12272559	194.9	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240419	328.55	333	323.3	329.7	50790	324.9404	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240419	130.1	133.85	128.6	131.45	16498619	131.45	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240419	164.5	166.75	162.65	164.85	5630487	164.85	up	up	correct
ICDSLTD.NSE	ICDS Limited	20240419	39	39	39	39	3	39
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240419	509.65	517.8	502	508.75	20711	508.75	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240419	34.19	34.24	33.4	34.2	1680649	34.2	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240419	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240419	101.99	102.67	100.16	102.31	1258780	102.31	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20240419	1052.95	1072	1048.1	1068	11284433	1068	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240419	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240419	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240419	1710.1	1739.2	1674.6	1689.75	896850	1689.75	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240419	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240419	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240419	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240419	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240419	237.62	237.62	237.62	237.62	0	237.62
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240419	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240419	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240419	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240419	589	595	578.6	588.15	1810000	588.15	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240419	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240419	365.05	377.45	365.05	374.75	217952	374.75	up	up	correct
ICRA.NSE	ICRA Limited	20240419	5300	5307.05	5189	5239	9020	5239	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240419	82.95	84.5	82.3	84	5800007	84	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20240419	12.9	13.3	12.85	12.9	721586766	12.9
IDFC.NSE	IDFC Limited	20240419	121.35	123.6	119.45	122.85	5400000	122.85	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240419	82	82.25	80.45	81.85	28627742	81.85	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240419	234.1	238.28	231.79	238.19	336	238.19	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20240419	143	148.8	142.5	147.4	9692709	147.4	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240419	453	457.6	451.45	454.4	3779	454.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20240419	1495.05	1551.6	1471.95	1526.1	129366	1526.1	up	up	correct
IFCI.NSE	IFCI Limited	20240419	41.1	42.15	40.3	41.3	9281163	41.3	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240419	635	644.9	621.05	629.95	29346	629.95	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240419	444.2	494.5	436.05	472.75	378697	472.75	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20240419	437.3	448.6	432.15	436.2	5770000	436.2	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240419	504.4	515.45	504.4	511.05	47984	511.05	up	up	correct
IIFL.NSE	IIFL Finance Limited	20240419	403.16	405.06	389.9	394.47	1039796	394.47	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240419	138	139.65	135	138.2	635860	138.2	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20240419	179.6	188	173.55	185.5	2398	185.5	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240419	36.6	37.25	36.6	36.6	13475	36.6
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240419	4.5	4.65	4.35	4.5	54759	4.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240419	81.1	83	80.25	82.5	1915195	82.5	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240419	657.6	694.95	657.6	674.9	342551	674.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240419	1025	1025	1012.55	1019.5	2967	1019.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240419	3.65	3.7	3.65	3.65	7636	3.65
INCREDIBLE.NSE	Incredible Industries Limited	20240419	40.35	40.35	37.75	38.5	10892	38.5	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240419	46.6	48.1	45.55	47.3	254038	47.3	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240419	585.95	598.85	579.25	597.05	3224498	597.05	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20240419	218.95	225.85	217.2	224.6	2036302	224.6	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20240419	819.95	839	812.05	830.35	58221	830.35	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20240419	2495	2586.1	2487.05	2521.1	208331	2521.1	up	down	incorrect
INDIANB.NSE	Indian Bank	20240419	508	515.85	500.4	512.15	1043268	512.15	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240419	265.4	270.4	259.05	265.15	6427	265.15	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240419	263	266.05	256.45	263.25	71860	263.25	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20240419	3505.05	3598	3441.05	3560.2	1244645	3560.2	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20240419	1314.95	1319.7	1287.25	1312.25	63705	1312.25	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20240419	705.05	720.65	680	713.15	19473	713.15	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20240419	329	335.7	328.5	330.9	37858	330.9	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240419	43.85	44.8	43.5	44.15	103779	44.15	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240419	244.4	256.9	240.9	250.85	167676	250.85	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240419	1580	1732.9	1576	1732.9	297324	1732.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240419	348.1	350	331.55	342.15	6235	342.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20240419	21.35	23.25	21.3	22.55	153391	22.55	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240419	233	236.75	229	232.65	184834	232.65	down	down	correct
INDSWFTLAB.NSE	Ind	20240419	115	121.65	114.35	118.6	797633	118.6	up	up	correct
INDSWFTLTD.NSE	Ind	20240419	21.1	21.9	21.1	21.35	73243	21.35	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240419	73.65	74.4	72.5	73.6	145567	73.6	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240419	1466	1490.25	1444.4	1482.05	4310000	1482.05	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20240419	342.05	359.5	336.85	351.4	40380000	351.4	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240419	33.7	33.85	32.9	33.7	30435092	33.7
INFOBEAN.NSE	InfoBeans Technologies Limited	20240419	390.9	395.45	377.15	383.55	21426	383.55	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20240419	6.25	6.25	6.25	6.25	0	6.25
INFRABEES.NSE	Nippon Mutual Funds	20240419	863.59	866.99	830.13	862.64	19482	862.64	down	up	incorrect
INFY.NSE	Infosys Limited	20240419	1385	1426.85	1378.75	1411.95	20603621	1411.95	up	down	incorrect
INGERRAND.NSE	Ingersoll	20240419	3978	4036.9	3907.55	3931.5	25808	3931.5	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20240419	538	577.9	521.75	569.05	1820119	569.05	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20240419	545.45	547.75	530.05	533.8	66469	533.8	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240419	127.9	127.9	127.9	127.9	0	127.9
INTELLECT.NSE	Intellect Design Arena Limited	20240419	994	1008.7	982.25	999.75	253736	999.75	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20240419	116.3	120	115.5	118.15	19294	118.15	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20240419	2.35	2.35	2.3	2.3	755869	2.3	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20240419	61	62	59.55	61.25	12671263	61.25	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20240419	163.5	167.5	162.2	166.8	28613815	166.8	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240419	384.7	388.85	380.1	385.05	150400	385.05	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240419	1330.6	1347.5	1324.1	1337.95	243803	1337.95	up	up	correct
IPL.NSE	India Pesticides Limited	20240419	230.75	232	224.5	226.25	652928	226.25	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240419	63.75	67	63.4	66.15	25533696	66.15	up	up	correct
IRCON.NSE	Ircon International Limited	20240419	217	220	214.5	217.3	6534549	217.3	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240419	990	1006.15	970.5	992	3560000	992	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240419	140	142.25	137.5	141.2	28016383	141.2	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20240419	78.05	78.05	77	77.75	64437	77.75	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240419	716.9	716.9	703.55	710.65	2314428	694.3518	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20240419	115.75	122.4	113.8	117.95	71005	117.95	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240419	986.15	1019.2	980	1001.05	118743	1001.05	up	up	correct
ISMTLTD.NSE	ISMT Limited	20240419	99.7	103.55	99	101.4	852736	101.4	up	up	correct
ITC.NSE	ITC Limited	20240419	418	426.25	416	424.75	16582634	424.75	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240419	601.35	653	601.35	645.95	194544	645.95	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20240419	342.2	365.95	337.05	362.2	725791	362.2	up	up	correct
ITI.NSE	ITI Limited	20240419	250	253.9	243.15	248.2	781923	248.2	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240419	9.9	10.1	9.75	9.95	344607	9.95	up	up	correct
IVP.NSE	IVP Limited	20240419	167.7	168.6	167.7	167.7	4308	167.7
IVZINGOLD.NSE	Invesco Mutual Fund	20240419	6507.45	6591.4	6488.1	6513	87	6513	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240419	2425.65	2470.5	2425.65	2470.5	28	2470.5	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20240419	5680	6180	5680	6135.35	11810	6135.35	up	up	correct
IZMO.NSE	IZMO Limited	20240419	288.95	293.4	284	290	40854	290	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240419	129.4	130.65	127.7	128.2	3070583	128.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240419	98.25	100.9	96.5	99.05	393363	99.05	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240419	314.05	320.1	313.05	318.2	21550	318.2	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240419	980.05	1011.1	974.45	998.15	109093	998.15	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20240419	294.45	298.7	287.2	294.55	570703	294.55	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240419	48	52	48	49.9	8353	49.9	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240419	128	130.6	127	129.75	3577564	129.75	up	up	correct
JASH.NSE	Jash Engineering Limited	20240419	1670	1735	1661.2	1700.5	7358	1700.5	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20240419	237	248	233.15	244.7	70345	244.7	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240419	115.7	115.7	110.25	112.95	364434	112.95	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240419	50	51.05	49.5	50.7	212630	50.7	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240419	101.25	101.95	99.25	99.8	32564	99.8	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240419	1795	1798	1770.35	1783	202911	1783	down	down	correct
JBMA.NSE	JBM Auto Limited	20240419	1715.05	1760.9	1706.05	1743.8	71353	1743.8	up	up	correct
JCHAC.NSE	Johnson Controls	20240419	1129	1148.05	1109.05	1119.35	25580	1119.35	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240419	47.65	48.8	47	48.3	33675	48.3	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240419	17.2	17.4	17.2	17.2	34220	17.2
JINDALPHOT.NSE	Jindal Photo Limited	20240419	590	596.95	581.65	587	5797	587	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240419	539.95	540.05	524.85	531.1	48969	531.1	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240419	477	490	464.6	480.45	803124	480.45	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240419	900	931.95	885.8	924.7	3869393	924.7	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240419	741.7	779.9	734.05	773	141976	773	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240419	326	329.75	319.05	327.1	14117	327.1	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240419	32.75	33.9	32.5	33.25	27411	33.25	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240419	54.9	57.55	54.4	56.85	5608177	56.85	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240419	620.65	673.8	617.35	658.85	91359	658.85	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20240419	4124.15	4175.75	4041.05	4150.05	198809	4150.05	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240419	602	626.95	595.05	621.95	106856	621.95	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240419	799	807	790.95	800	126698	800	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20240419	346	355.5	346	351	483956	351	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240419	402.3	404.95	396.05	403.25	242217	403.25	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240419	102.5	102.5	99	99.65	9585	99.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20240419	79.5	81.15	78	80.8	2777626	80.8	up	up	correct
JOCIL.NSE	Jocil Limited	20240419	184.4	185.15	178.1	182.45	5472	182.45	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240419	20.65	21.35	20.6	20.85	15992899	20.85	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240419	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240419	656.3	659.95	636.4	653.1	5803	653.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240419	16.6	17.3	16.55	17.05	11325750	17.05	up	up	correct
JSL.NSE	Jindal Stainless Limited	20240419	670.1	694.9	666.1	691.4	1069195	691.4	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240419	622	638.7	611.65	626.7	3564737	626.7	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240419	6800	6825	6611	6711.7	4343	6711.7	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240419	842.85	867.3	833.2	864.8	3160000	864.8	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240419	168	174	165.2	171.4	193295	171.4	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240419	438.5	438.7	429.6	435.65	2635704	435.65	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240419	1221	1235.95	1174	1181.6	15376	1181.6	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240419	529.95	550	514.05	537.85	950308	537.85	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240419	700.6	700.6	655	666.5	1015524	666.5	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240419	679.5	679.5	641.5	659.43	233948	659.43	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240419	1000	1079	985.05	1065.9	8787485	1065.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240419	409	414	405	410.15	174855	410.15	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240419	22.15	22.9	22.15	22.3	4616478	22.3	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240419	325	329.9	318.75	322.45	82580	322.45	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240419	1218.05	1218.05	1190	1191.15	138348	1191.15	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240419	214.9	216.2	209.05	214.2	3524	214.2	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240419	424.1	440	424.1	435.35	2306	435.35	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240419	402.3	411.95	396.8	408.55	1984552	408.55	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240419	294.9	297.7	283.5	288.2	76374	288.2	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240419	520.3	522.85	508	519.85	22603	519.85	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240419	4	4	4	4	60652	4
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240419	126	126.75	123.25	125.35	24589	125.35	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240419	107	110.85	106.85	109.65	4692	109.65	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240419	269.95	275	268.5	274.95	169697	274.95	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240419	287	298.45	272.6	294.5	10019	294.5	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20240419	70.35	70.35	69.05	70.35	5561	70.35
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240419	188.55	191	185.1	189.6	1392435	189.6	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240419	736.45	759.45	729.5	737.65	857	737.65	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240419	12.9	12.95	12.3	12.55	25053	12.55	down	down	correct
KAYA.NSE	Kaya Limited	20240419	345	348	334	339.05	19416	339.05	down	down	correct
KCP.NSE	The KCP Limited	20240419	166.8	173.15	164.75	169.9	312340	169.9	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240419	36.75	37.6	36.2	36.6	340547	36.6	down	down	correct
KDDL.NSE	KDDL Limited	20240419	2626.4	2638.95	2501	2521.95	27070	2521.95	down	down	correct
KEC.NSE	KEC International Limited	20240419	693	711.6	692.05	696.85	423635	696.85	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20240419	110	115	109.6	112.55	203209	112.55	up	up	correct
KEI.NSE	KEI Industries Limited	20240419	3758.95	3884.35	3751	3759.15	199296	3759.15	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240419	97.35	99	96.1	98.4	597965	98.4	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240419	554.4	574.95	544.9	547.6	13596	547.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240419	166	168.3	164.5	167.6	322879	167.6	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240419	167.05	184.45	167.05	177	2715	177	up	up	correct
KHADIM.NSE	Khadim India Limited	20240419	340.95	359.45	340.95	356.5	31798	356.5	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240419	71.5	77.8	71.2	74.35	774742	74.35	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240419	68	68	63.6	64.35	7205	64.35	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240419	30	30	29	29.45	7942	29.45	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240419	3888.55	4001.9	3840	3904.5	2968	3904.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240419	350	357.95	340	347.85	5437	347.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240419	1942.6	1972.35	1910	1946.1	149333	1946.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240419	1795.8	1885.6	1755	1860.55	9004	1860.55	up	up	correct
KIOCL.NSE	KIOCL Limited	20240419	422	426	414.35	420.45	182722	420.45	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20240419	355	363	349.4	355.45	209348	355.45	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240419	1170	1207.95	1142.05	1197.5	66334	1197.5	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240419	893.05	894.95	871.05	885.2	94877	885.2	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20240419	4248	4289.9	4172.75	4207.2	3083	4207.2	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20240419	191.65	196.25	190.05	193.6	122947	193.6	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20240419	703.35	703.45	689.95	695.5	29277	695.5	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240419	37.5	42.85	36.1	42.45	27243877	42.45	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20240419	256.05	259	253.2	255.7	355547	255.7	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240419	126.2	128.65	123.6	127.15	81769	127.15	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20240419	529.45	542.6	520.2	536.95	155588	536.95	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20240419	262	262	255	257.05	276786	257.05	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240419	1764	1805	1763	1789.9	3870380	1789.9	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240419	477.25	486.09	474.59	485.05	27417	485.05	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240419	62.21	62.69	62.21	62.55	1088626	62.55	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240419	35.6	35.74	34.67	35.25	317215	35.25	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240419	235.6	239.24	235.26	238.76	70496	238.76	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240419	136.1	138	131.11	135.94	59074	135.94	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240419	690.3	695	675	688.96	25031	688.96	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240419	56.05	57.4	55.2	56.5	184474	56.5	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240419	130	133.2	129.2	131.95	63526	131.95	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240419	125.7	132.45	125.05	126.55	12451	126.55	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20240419	1377	1414	1361	1409.3	723681	1409.3	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240419	828	848	806.9	844.05	283342	844.05	up	up	correct
KRBL.NSE	KRBL Limited	20240419	284	295.95	283.95	289.95	463295	289.95	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240419	71.45	72.75	68.5	70.7	6182	70.7	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240419	4.75	4.95	4.6	4.8	136385	4.8	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20240419	235.55	244.95	231	232.95	40897	232.95	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240419	580	592.35	573.35	589	26359	589	up	up	correct
KSB.NSE	KSB Limited	20240419	4500	4757.45	4450	4656.45	173813	4656.45	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20240419	683.6	763	675.05	756.8	2354908	756.8	up	up	correct
KSL.NSE	Kalyani Steels Limited	20240419	842.95	864.4	825.05	850.65	75668	850.65	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240419	223.25	225.5	220.5	223.4	916829	223.4	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20240419	151	152.25	150	150.7	71240	150.7	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240419	160	161.95	156.45	160.95	6830000	160.95	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240419	4.1	4.1	3.9	3.9	150	3.9	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240419	2235	2237.75	2165.8	2209.2	245710	2209.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240419	151.3	156.7	149.2	152.85	14448	152.85	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20240419	320	324.7	316.3	321.5	59653	321.5	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20240419	24.2	25.75	24.2	24.45	66209	24.45	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240419	429.5	431.3	423.5	426.5	1487447	426.1027	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240419	16999	17000	16571.55	16890	3853	16890	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240419	133.2	136.05	132.25	134.8	2246345	134.8	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240419	176	177.95	171	172.35	1801	172.35	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240419	1275	1289.8	1261.3	1273.05	14051	1273.05	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20240419	10.15	10.4	10.1	10.15	115729	10.15
LIBAS.NSE	Libas Consumer Products Limited	20240419	19	19	18.05	18.85	51451	18.85	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240419	307	323	307	318.55	50971	318.55	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240419	637	646.7	624.25	642.95	2470000	642.95	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240419	25.39	25.39	24.93	25.04	27120	25.04	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240419	237.49	240.41	237	240.28	288	240.28	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240419	785	796	785	796	84	796	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240419	243.55	243.8	240.08	241.82	51	241.82	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240419	307.55	325.95	301.3	321.4	1751673	321.4	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240419	572.1	589	565.1	582.1	41688	582.1	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20240419	7099.9	7447.55	7013.05	7372.75	141046	7372.75	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240419	999.45	1000.01	999.45	1000	4344737	997.6126	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240419	999.98	1000.01	999.98	999.99	231803	994.9079	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20240419	1181.45	1185	1158.3	1171	1087676	1171	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240419	449.8	472	435	455.8	222251	455.8	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240419	59.1	61.9	58.5	59.95	20059	59.95	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240419	122.9	122.9	119.55	121.75	17145	121.75	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240419	8.55	9	8.55	8.75	39348	8.75	up	up	correct
LT.NSE	Larsen & Toubro Limited	20240419	3525	3542.9	3472.4	3518.35	2760000	3518.35	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240419	5222.2	5274.6	5180.9	5232.1	113260	5232.1	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20240419	2391.85	2494.8	2363.25	2424.15	13064	2424.15	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240419	459.7	470	448.95	463.65	129452	463.65	up	up	correct
LUPIN.NSE	Lupin Limited	20240419	1575	1584	1541	1547.55	1186398	1547.55	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240419	1130	1155	1120	1131.85	27755	1131.85	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240419	244.45	250.95	242.4	249.85	799541	249.85	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20240419	128.35	131	125	128.85	90964	128.85	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240419	6.75	7.3	6.4	7	222202	7	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20240419	2034	2087	1998.2	2084	3253248	2084	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240419	289.8	289.8	281.45	283.15	3350000	283.15	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240419	153.95	153.95	150	151.8	155165	151.8	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240419	1200	1220.05	1200	1200	7281	1200
MADHAV.NSE	Madhav Marbles and Granites Limited	20240419	41	42.4	41	41	3874	41
MADHUCON.NSE	Madhucon Projects Limited	20240419	10.2	10.2	9.35	9.7	45363	9.7	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240419	86.3	87.7	84	86.8	235785	86.8	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240419	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240419	96.18	97.71	95.06	97.11	416767	97.11	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240419	21.51	21.56	21.05	21.49	136195	21.49	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240419	577.7	578	565.95	568	9081	568	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20240419	52.95	54	51.9	53.4	79020	53.4	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240419	59.85	62.15	59.2	61.6	19340620	60.243	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240419	127.5	129.3	124.15	127.9	3473	127.9	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240419	105.1	106.35	102.5	105.8	3899	105.8	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240419	140.9	142	135.95	140.9	81640	140.9
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240419	64.95	65.8	64.4	64.65	19503	64.65	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240419	627.45	634.9	615	626.4	333064	626.4	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20240419	445	457	438	454.65	131108	454.65	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240419	7469	7590	7446.05	7496.1	3865	7496.1	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240419	855	870	842.2	864.7	84070	864.7	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20240419	1130	1149.65	1116.6	1134.8	54442	1134.8	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20240419	38.7	38.7	38.5	38.7	1839	38.7
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240419	232	234.49	230.39	234.04	126003	234.04	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240419	26.7	26.7	26.45	26.7	8658	26.7
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240419	36.3	38.25	36.25	37.35	123411	37.35	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20240419	108	109.15	104.65	106.45	96592	106.45	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20240419	58.5	58.5	58.35	58.5	15349	58.5
MANALIPETC.NSE	Manali Petrochemicals Limited	20240419	75.65	78.5	74.8	77.5	958782	77.5	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20240419	188.55	189.95	184.7	188.15	4275915	188.15	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240419	99.7	100.6	98.45	99.95	18437	99.95	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240419	113.2	115.45	112.9	113.65	362368	113.65	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240419	840	872	830.25	855.85	117156	855.85	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20240419	376	401.3	374.25	394.6	180630	394.6	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240419	207	209.75	205.3	208.1	227573	208.1	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20240419	23	23	22.35	22.8	3978	22.8	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240419	621.45	629.49	614.36	627.51	25846	627.51	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20240419	73.45	73.45	69.6	70.85	22002	70.85	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240419	441.9	444.45	437.5	439.2	34408	439.2	down	down	correct
MARICO.NSE	Marico Limited	20240419	503.85	508	502	505.3	1090283	505.3	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20240419	93	96.2	91.9	92.7	215796	92.7	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20240419	167.4	178.65	165.25	174.3	4856047	174.3	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240419	12399.9	12759.4	12225	12710.95	635540	12710.95	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20240419	287.35	289.95	283.35	288.3	104476	288.3	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20240419	64.5	66	61.45	65.9	672	65.9	up	down	incorrect
MASTEK.NSE	Mastek Limited	20240419	2794.15	2796.75	2680	2680	123104	2680	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20240419	559.85	595	538.9	585.55	65237	585.55	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20240419	92.8	93.25	91.5	92.55	45976	92.55	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240419	779	779.55	748.45	772.85	1911786	772.85	down	up	incorrect
MAXIND.NSE	Max India Limited	20240419	216	224	214.6	220.85	27944	220.85	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240419	507.05	514.95	497.1	499	100029	499	down	up	incorrect
MAZDA.NSE	Mazda Limited	20240419	1395	1510	1387.15	1458.6	29525	1458.6	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240419	2111	2217.95	2106.1	2189.1	1434327	2189.1	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240419	235.5	235.7	228.95	230.5	15419	230.5	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20240419	4.35	4.4	4.25	4.25	108973	4.25	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20240419	53.45	53.9	51.65	52.95	89523	52.95	down	up	incorrect
MCDOWELL.NSE	N	20240419	1140	1145.75	1118.3	1123.65	1068784	1123.65	down	down	correct
MCL.NSE	Madhav Copper Limited	20240419	37.25	38	36.3	37.2	15268	37.2	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240419	25.55	25.6	25.55	25.55	94867	25.55
MCX.NSE	Multi Commodity Exchange of India Limited	20240419	3870	3892.35	3780.6	3786	717960	3786	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20240419	70.05	74.25	69.5	74.25	361896	74.25	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240419	4.9	5	4.9	4.9	2503	4.9
MENONBE.NSE	Menon Bearings Limited	20240419	125	125.9	122.5	124.85	37235	124.85	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240419	8.2	8.5	8.2	8.3	1191975	8.3	up	up	correct
MERCATOR.NSE	Mercator Limited	20240419	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240419	4.55	4.85	4.5	4.5	8512	4.5	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20240419	1710	1754	1671.6	1737.95	336772	1737.95	up	up	correct
MFSL.NSE	Max Financial Services Limited	20240419	1005.05	1032.35	988.3	1021.6	1123130	1021.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240419	19.3	19.3	18.4	18.75	105219	18.75	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240419	1396	1401.4	1367.2	1391.35	307150	1391.35	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240419	396.95	404.8	390	399.7	163878	399.7	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240419	409	416.7	402.85	411.3	739112	411.3	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20240419	399.95	409	388.8	405	160713	405	up	up	correct
MINDSPACE.NSE	RR	20240419	338.65	345.85	337.1	341.96	160228	341.96	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20240419	290	316	285	306.1	463521	306.1	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240419	20.1	20.6	19.55	20.45	265760	20.45	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20240419	44.5	45.8	43.8	44.8	80503	44.8	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20240419	1.65	1.65	1.65	1.65	252873	1.65
MMFL.NSE	M M Forgings Limited	20240419	975	1087	964.5	1057.75	561605	1057.75	up	up	correct
MMP.NSE	MMP Industries Limited	20240419	270	283.55	266	270.75	169219	270.75	up	up	correct
MMTC.NSE	MMTC Limited	20240419	70	72.5	68.45	70.85	2237168	70.85	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240419	96.35	101.4	96.35	100.6	21493	100.6	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240419	55.2	55.2	54.65	55.05	11391	55.05	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240419	21.75	22.4	21.75	22	10912	22	up	up	correct
MOIL.NSE	MOIL Limited	20240419	330.95	333.3	323	328.65	1270910	328.65	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20240419	17.3	17.6	17.3	17.3	31158	17.3
MOL.NSE	Meghmani Organics Limited	20240419	83.1	90.5	82.75	88.2	2739471	88.2	up	up	correct
MOLDTECH.NSE	Mold	20240419	211.5	218.8	210.35	215.9	86533	215.9	up	up	correct
MOLDTKPAC.NSE	Mold	20240419	840	855.9	829.55	854.8	33281	854.8	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240419	52.8	52.8	51.24	51.81	298228	51.81	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240419	223.1	225.85	222.01	224.86	2911	224.86	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240419	143.95	143.95	140.02	141.62	783288	141.62	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240419	625.9	634.55	618.05	625.4	21051	625.4	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240419	46	49.75	45.4	49.05	8190384	49.05	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240419	2045	2269.5	2025.35	2232	917222	2232	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240419	35.7	36.45	34.5	34.7	6899	34.7	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240419	2300	2325.05	2274	2280.3	504290	2280.3	down	down	correct
MPSLTD.NSE	MPS Limited	20240419	1610	1639	1576.55	1623.95	17133	1623.95	up	up	correct
MRF.NSE	MRF Limited	20240419	128921	129521.05	127312.1	129157.65	6380	129157.65	up	up	correct
MRO.NSE	TEK	20240419	77.35	81.5	77.35	80.2	34637	80.2	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240419	221.9	229	215.75	227	4323901	227	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20240419	27	27.5	26.5	27.05	279431	27.05	up	up	correct
MSTCLTD.NSE	MSTC Limited	20240419	854.5	856.85	834.3	846.85	139975	846.85	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20240419	1815	1845.65	1768.3	1773.95	460793	1773.95	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240419	3.4	3.5	3.3	3.45	8364	3.45	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240419	34.95	35.45	34.2	35.05	1889616	35.05	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20240419	166.95	170.5	164.4	168.2	183356	168.2	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240419	71	74.95	70.5	71.25	15101	71.25	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240419	80	81.85	80	81.55	77441	81.55	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240419	157.9	160.8	156	159.7	49612	159.7	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240419	48.1	52.1	48.1	50.6	117855	50.6	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240419	300.7	305.55	296.35	300.4	14224	300.4	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240419	1650	1660	1626.7	1651.75	195680	1651.75	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20240419	61.9	63.5	60.9	62.15	57534	62.15	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240419	10.1	10.35	10	10.3	557524	10.3	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240419	20.2	20.6	19.7	20.55	2727	20.55	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240419	33.3	33.3	32.2	32.6	31168	32.6	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240419	291.3	291.95	282.2	290.1	5453	290.1	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240419	122.8	124.7	121.65	123.75	15790	123.75	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20240419	201.8	203.45	195.8	200.55	6181	200.55	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240419	279.9	287	272.5	280	32380	280	up	down	incorrect
NAM.NSE	INDIA	20240419	551.3	568.95	547.2	561.15	1607045	561.15	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20240419	990	1005	983	999.4	534620	999.4	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20240419	188.95	194.4	185.55	191.25	26145	191.25	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20240419	180	185.5	174.75	184.8	27230000	184.8	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20240419	5687	5723.25	5622	5712.1	268850	5712.1	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240419	3210	3252.4	3170	3222.65	204310	3222.65	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240419	106.05	109.35	105	107.7	2089177	107.7	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240419	146	151.45	143.1	148.8	308634	148.8	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20240419	641	641	621.05	624.8	395698	624.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20240419	122	126.9	118.9	124.1	18495795	124.1	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240419	1799.8	1800	1750.1	1775.1	536	1775.1	down	down	correct
NCC.NSE	NCC Limited	20240419	240.05	245.1	236.4	242.5	4208929	242.5	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20240419	205.05	207	200.95	205.75	264468	205.75	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20240419	2399.1	2410	2321.1	2373.85	128	2373.85	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20240419	43.5	46.05	42.65	43.3	2004094	43.3	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20240419	844.95	844.95	813	814.95	5520	814.95	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20240419	217.1	219.95	214.15	217.55	149735	217.55	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240419	27.65	28.7	27.2	27.95	383340	27.95	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20240419	32.45	34.35	32.25	33.3	172310	33.3	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20240419	150.4	153.55	150	151	88176	151	up	down	incorrect
NELCO.NSE	Nelco Limited	20240419	740.45	747	734.5	742.3	56844	742.3	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20240419	1350	1398.45	1340	1358.55	25565	1358.55	up	down	incorrect
NESCO.NSE	Nesco Limited	20240419	804.95	807.2	793.6	798.4	39905	798.4	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20240419	233.1	234.77	230	234.64	10072	234.64	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20240419	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240419	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20240419	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240419	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240419	85.05	88.9	85.05	87.6	531146	87.6	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20240419	7590.05	7600	7202.35	7368.7	37535	7368.7	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20240419	737.75	744	724.1	733	73480	733	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20240419	7.15	7.45	6.55	6.9	68464	6.9	down	down	correct
NFL.NSE	National Fertilizers Limited	20240419	95.5	97.85	94.05	97.15	2003743	97.15	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240419	53	55	52.1	54.7	166378	54.7	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20240419	1238.45	1261	1211.35	1242.45	174736	1242.45	up	up	correct
NHPC.NSE	NHPC Limited	20240419	88.7	89.15	87	87.15	74207139	87.15	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240419	217	220.5	214.4	218.95	578213	218.95	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240419	33.1	35.2	32.3	33.05	29017	33.05	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240419	243.48	245.7	241.31	245.53	5776197	245.53	up	up	correct
NIITLTD.NSE	NIIT Limited	20240419	104.75	106	104.25	105.25	296346	105.25	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240419	10.8	10.8	10.8	10.8	320948	10.8
NILASPACES.NSE	Nila Spaces Limited	20240419	7.3	7.8	7.15	7.75	2880831	7.75	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20240419	1800.05	1886.95	1800.05	1846.95	11100	1846.95	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20240419	607	622.95	601.05	608.2	10978	608.2	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240419	44	44	42.45	43.45	9716	43.45	down	down	correct
NITCO.NSE	NITCO Limited	20240419	60.7	60.7	60.7	60.7	151216	60.7
NITINSPIN.NSE	Nitin Spinners Limited	20240419	340.05	348.6	335.3	345.9	59572	345.9	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240419	184.35	184.8	175.1	183.15	12924	183.15	down	down	correct
NKIND.NSE	N.K Industries Limited	20240419	52.35	53	52.35	52.45	1141	52.45	up	up	correct
NLCINDIA.NSE	NLC India Limited	20240419	222.95	228.15	218.6	223.9	3378541	223.9	up	up	correct
NMDC.NSE	NMDC Limited	20240419	232	237.5	229.35	235.65	11718178	235.65	up	up	correct
NOCIL.NSE	NOCIL Limited	20240419	255.5	264	253.25	260.95	320064	260.95	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240419	8.75	8.9	8.75	8.75	15397	8.75
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240419	12.6	12.6	12.2	12.6	1121	12.6
NPBET.NSE	Tata Asset Management Limited	20240419	238.67	248.75	237.56	245.98	1108	245.98	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240419	491	491	461.75	479.45	13501	479.45	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20240419	310	329.85	305.65	322.75	644246	322.75	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240419	3379.85	3379.85	3278	3352.9	2159	3352.9	down	down	correct
NTPC.NSE	NTPC Limited	20240419	343.1	352.4	343	350.55	12870000	350.55	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240419	1288.1	1318.85	1267	1280.3	36880	1280.3	down	down	correct
NURECA.NSE	Nureca Limited	20240419	276.3	279.7	273.6	276.25	16468	276.25	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240419	312	330.45	307.25	326.6	1127188	326.6	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20240419	322.4	324.9	318	321.25	5247	321.25	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240419	1385	1404.7	1359.25	1394.65	532840	1394.65	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240419	768.1	782.8	757.6	778.1	32673	778.1	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240419	7661	7710.8	7526.25	7601.2	310748	7368.8066	down	down	correct
OIL.NSE	Oil India Limited	20240419	604	616.9	596.05	599.85	4146618	599.85	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240419	43.35	43.35	43.35	43.35	11148	43.35
OLECTRA.NSE	Olectra Greentech Limited	20240419	1751.95	1761.95	1721.45	1754.25	482009	1754.25	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20240419	112.5	113.95	110.75	112.5	10965	112.5
OMAXE.NSE	Omaxe Limited	20240419	94.95	94.95	91.8	93.35	182263	93.35	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20240419	124	133.65	124	129.85	268634	129.85	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240419	7.25	7.5	7.1	7.5	5714	7.5	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240419	20.5	20.55	19.6	19.6	165330	19.6	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240419	53.25	54.5	50.1	53.6	335625	53.6	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240419	276.75	280.8	274.1	275.25	32658724	275.25	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240419	78.5	79.9	75.9	79	436268	79	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240419	491.45	492.15	477.95	484.6	58256	484.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240419	273.85	273.85	265.4	271.95	84840	271.95	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20240419	166.6	166.6	161.55	163	5272	163	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240419	1060	1076.2	1038.55	1064.8	50053	1064.8	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240419	43.55	45.7	42.85	43.45	5916987	43.45	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240419	8.9	8.9	8.9	8.9	10344	8.9
ORIENTBELL.NSE	Orient Bell Limited	20240419	360.85	360.85	356.6	360.1	9502	360.1	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240419	195	199.55	191.2	198.4	406719	198.4	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20240419	209.95	210.3	206	208.1	131217	208.1	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240419	130	138.35	128	134.3	1134792	134.3	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20240419	88	88	85.2	86.2	11004	86.2	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240419	43.55	43.95	42.55	43.85	511488	43.85	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240419	6600	6742.95	6475	6596.65	9286	6596.65	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240419	1.35	1.35	1.35	1.35	0	1.35
ORTINLAB.NSE	Ortin Laboratories Limited	20240419	19.75	19.95	19.1	19.2	10020	19.2	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240419	44.8	44.8	42.6	42.75	390285	42.75	down	down	correct
PAGEIND.NSE	Page Industries Limited	20240419	35347.6	35499	34822	35391.4	16410	35391.4	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240419	76.3	76.9	75.35	76.2	1059050	76.2	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20240419	134.5	134.5	124.3	125.25	10645	125.25	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240419	131.1	131.1	128	129.35	5527	129.35	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240419	135.8	137.9	134.7	136.4	99265	136.4	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20240419	77	78.45	75	78.2	6241	78.2	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240419	327.2	342.5	325.25	338.1	110333	338.1	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240419	267.6	325	266	278.6	1672082	278.6	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20240419	78.15	80.6	77.45	78.75	750936	78.75	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240419	206.2	213.45	206.2	210.8	605647	210.8	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240419	12.85	13.85	12.85	13.3	343119	13.3	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20240419	58	59.3	56.75	59	4087312	59	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240419	20.2	20.45	20	20.25	250256	20.25	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240419	53.65	54.35	52.6	53.85	1172219	53.85	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240419	66	68.6	65.05	68.2	259008	68.2	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240419	36.5	37.85	36.25	36.8	29484	36.8	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20240419	830.1	839.1	825	835.15	569849	835.15	up	up	correct
PENIND.NSE	Pennar Industries Limited	20240419	122.4	130	120.6	128.9	1284316	128.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20240419	48.7	50.5	48.35	49.25	1053123	49.25	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20240419	3833.05	3909.95	3790	3909.95	364067	3909.95	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20240419	297	304	294.35	300.15	6300000	300.15	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20240419	392.95	400.4	385.1	398.65	8790000	398.65	up	up	correct
PFIZER.NSE	Pfizer Limited	20240419	4113.35	4149	4075.1	4130.2	12557	4130.2	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20240419	100.65	104.4	96.65	102.05	119587	102.05	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20240419	37.9	40.65	37.4	39.5	886553	39.5	up	up	correct
PGEL.NSE	PG Electroplast Limited	20240419	1865.95	1925	1839.05	1910.4	113109	1910.4	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240419	16039.9	16039.9	15898.4	15943.35	1586	15943.35	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240419	4675	4712	4642.55	4694.7	8445	4694.7	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240419	552	571	551.75	565.3	9835	565.3	up	up	correct
PGINVIT.NSE	IV	20240419	98.47	98.5	97.5	98.23	530435	98.23	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240419	3100	3149.6	3015	3121.8	578053	3121.8	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240419	2859.05	2860	2804.6	2834.65	668800	2834.65	down	down	correct
PIIND.NSE	PI Industries Limited	20240419	3655.05	3735	3655.05	3709.25	135250	3709.25	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240419	3389.95	3470	3285	3446.05	10432	3446.05	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240419	12.3	12.55	12.3	12.3	48796	12.3
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240419	42	43	40.3	42.75	21003	42.75	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20240419	810	810	782.75	800.7	70287	800.7	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240419	314.35	328.8	308.05	325.55	159	325.55	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240419	259.05	266.15	256	260.7	17031	260.7	up	up	correct
PNB.NSE	Punjab National Bank	20240419	128	129.35	125.25	128.25	35610000	128.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240419	106.2	107.5	105	106.7	455425	106.7	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240419	745.9	776	732.5	771.85	634039	771.85	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240419	57	59.4	56.4	57.65	19186	57.65	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20240419	430.1	436.8	422.95	433.1	356715	433.1	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240419	103.9	106.9	101.5	106.9	752	106.9	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240419	335.3	345	333.5	341.2	4954	341.2	up	up	correct
POKARNA.NSE	Pokarna Limited	20240419	457.05	472.05	451.95	467.45	50408	467.45	up	up	correct
POLYCAB.NSE	Polycab India Limited	20240419	5290	5353	5230	5290.05	334070	5290.05	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20240419	1574.95	1616.8	1547.8	1563.3	90250	1563.3	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240419	860	863.95	841.6	849	60805	849	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240419	414.95	422.8	407.55	420.7	15062	420.7	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240419	490	506	484.9	498.8	1712524	498.8	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240419	278.1	282.25	274.7	281.65	18760000	281.65	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240419	8280.05	8500	8030	8249.6	182607	8249.6	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20240419	5026.5	5058.55	4950	5021.6	13451	5021.6	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240419	198	201.65	194.1	200.35	7011	200.35	up	up	correct
PPL.NSE	Prakash Pipes Limited	20240419	382	382	371.65	376.2	48347	376.2	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240419	25.75	25.75	25.7	25.75	30560	25.75
PRAJIND.NSE	Praj Industries Limited	20240419	495	511.55	491.1	508.75	349378	508.75	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20240419	163.65	167.45	161.2	164.1	415632	164.1	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20240419	8.35	8.35	8.35	8.35	80694	8.35
PRAXIS.NSE	Praxis Home Retail Limited	20240419	21	21.3	21	21	16190	21
PRECAM.NSE	Precision Camshafts Limited	20240419	206.9	209.5	202	207.8	92715	207.8	up	down	incorrect
PRECOT.NSE	Precot Limited	20240419	378.75	378.75	378.7	378.75	24519	378.75
PRECWIRE.NSE	Precision Wires India Limited	20240419	124	125	123.5	123.9	200538	123.9	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20240419	2010.05	2125	1961.5	2085.7	360628	2085.7	up	down	incorrect
PREMIER.NSE	Premier Limited	20240419	3.4	3.4	3.25	3.3	11997	3.3	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240419	184	194.4	184	189	17143	189	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20240419	1203	1244	1195.7	1231.05	448359	1231.05	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20240419	427	432.3	418.55	428.1	774025	428.1	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20240419	178.95	179.8	172.15	177.25	45403	177.25	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240419	600.5	616	593	612.2	114034	612.2	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240419	27.25	27.4	27.1	27.25	80691	27.25
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240419	1080	1123.7	1079.55	1108.2	13861	1108.2	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20240419	167.05	168.5	165	166.95	170427	166.95	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240419	58	60.5	57.35	58.85	2887800	58.85	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20240419	660.1	687	660.1	679.65	234320	679.65	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240419	76.94	77.21	75.16	76.82	2040055	76.82	down	down	correct
PTC.NSE	PTC India Limited	20240419	206.95	239.7	198.9	219.95	14650869	219.95	up	up	correct
PTL.NSE	PTL Enterprises Limited	20240419	40.15	43.15	39.65	42.2	378225	42.2	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240419	1088	1124.4	1074.25	1103.35	11253	1103.35	up	up	correct
PURVA.NSE	Puravankara Limited	20240419	337	362.45	336.5	355.25	187199	355.25	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240419	61.99	62.19	61.71	61.99	10967	61.99
QNIFTY.NSE	Quantum Mutual Fund	20240419	2463.55	2463.55	2336.25	2373.99	689	2373.99	down	down	correct
QUESS.NSE	Quess Corp Limited	20240419	623.7	637.7	612.55	627.9	998228	627.9	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240419	468	475	464.3	465.3	60204	465.3	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240419	2	2	2	2	0	2
RADAAN.NSE	Radaan Mediaworks India Limited	20240419	1.55	1.6	1.5	1.6	7196	1.6	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20240419	1720	1798.7	1702	1745	189798	1745	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20240419	16.55	17.2	16.3	17	800445	17	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240419	359.95	371	350	364.5	2041788	364.5	up	up	correct
RAIN.NSE	Rain Industries Limited	20240419	172	173.9	169.6	173.3	2949744	173.3	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240419	285.05	290.5	284.85	286.35	558899	286.35	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20240419	11.2	11.2	11.2	11.2	185710	11.2
RAJRATAN.NSE	Rajratan Global Wire Limited	20240419	660.95	666.6	645.75	660.95	40325	660.95
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240419	60.8	63.15	60.05	62.15	111261	62.15	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20240419	73.05	73.05	69.5	72	34070	72	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20240419	6	6	6	6	0	6
RALLIS.NSE	Rallis India Limited	20240419	275.35	282.1	270.35	280.4	596542	280.4	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240419	22	22.25	20.9	22.1	346575	22.1	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240419	12.25	12.45	11.95	12.25	5684018	12.25
RAMCOCEM.NSE	The Ramco Cements Limited	20240419	795.6	802.1	780	800.15	360405	800.15	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20240419	229.6	230.3	222.75	228.5	186282	228.5	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240419	415	444	403	414.7	720274	414.7	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240419	582.95	606.9	575.35	600.95	74912	600.95	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20240419	22.1	22.4	21.9	22.2	728698	22.2	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240419	355	364.95	344	364.95	22104	364.95	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240419	1198	1249.95	1188.05	1221.05	23374	1221.05	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240419	2960	2983.95	2901	2908.6	23430	2908.6	down	down	correct
RAYMOND.NSE	Raymond Limited	20240419	1890	2030	1860	2011.95	1211332	2011.95	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20240419	758.35	783.05	750.15	777.3	21741	777.3	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20240419	242.05	255.2	237.35	254.15	9860000	254.15	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240419	136.2	140	134.3	138.45	2065488	138.45	up	up	correct
RCOM.NSE	Reliance Communications Limited	20240419	1.75	1.75	1.7	1.7	6199271	1.7	down	down	correct
RECLTD.NSE	REC Limited	20240419	421	428.55	414.8	425.75	7630000	425.75	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20240419	218.6	222.6	215.5	218.95	1693510	218.95	up	up	correct
REFEX.NSE	Refex Industries Limited	20240419	149.95	155.75	144.55	155.75	2273690	155.75	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240419	35.1	35.1	35.1	35.1	440	35.1
RELAXO.NSE	Relaxo Footwears Limited	20240419	819	822	810.1	814.15	36079	814.15	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240419	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240419	2913.55	2948	2886.05	2940.25	7870000	2940.25	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20240419	218	221.95	217.1	219	796088	219	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240419	192.7	192.95	185.2	188.75	3422493	188.75	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240419	990	990	940	954.05	2424	954.05	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20240419	42.7	42.85	42.1	42.65	4373734	42.65	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20240419	464.8	515	455	500.75	951680	500.75	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20240419	180	183	175	182.15	6856	182.15	up	down	incorrect
REPRO.NSE	Repro India Limited	20240419	780.15	813.65	780.15	796.95	5331	796.95	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20240419	288.55	290.7	284.05	285.75	45318	285.75	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20240419	115.8	118	114.65	114.9	119105	114.9	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20240419	3.2	3.2	3.15	3.2	690587	3.2
RHIM.NSE	RHI Magnesita India Limited	20240419	637.2	645.3	622.1	641.9	339958	641.9	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20240419	131.3	134.5	129	132.45	1720289	132.45	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240419	1252.65	1271	1215	1262.75	299244	1262.75	up	down	incorrect
RITES.NSE	RITES Limited	20240419	651.8	651.8	634.8	645.35	992235	645.35	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20240419	23.8	23.8	22.6	22.85	21720	22.85	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20240419	95.4	95.4	89	90.95	101552	90.95	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20240419	730.05	790	717.5	772.55	2612146	771.4221	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20240419	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240419	760.05	835.55	755.65	825.2	135320	825.2	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240419	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240419	390	401.65	379.9	398.95	64083	398.95	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240419	1885.05	1890.95	1870	1874.85	17648	1874.85	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240419	2.1	2.1	2.1	2.1	147288	2.1
ROLTA.NSE	Rolta India Limited	20240419	6.35	6.35	6.35	6.35	0	6.35
ROML.NSE	Raj Oil Mills Limited	20240419	50.8	51.75	50.05	50.9	13006	50.9	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20240419	725	742.65	714.7	726.85	59277	726.85	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20240419	400	400	390	394.75	18397	394.75	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240419	1536.9	1552.4	1511.15	1539.25	44530	1539.25	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240419	1495	1513.45	1484.25	1491.5	10619	1491.5	down	down	correct
RPOWER.NSE	Reliance Power Limited	20240419	28	28.45	27.4	28.05	17371911	28.05	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240419	120	120	114	118.65	88804	118.65	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240419	677.25	683.15	665.15	679.9	31642	679.9	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240419	286.4	286.4	286.4	286.4	46432	286.4
RSWM.NSE	RSWM Limited	20240419	188	188.9	186.1	187.8	32112	187.8	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20240419	469.95	472	461.05	463.25	68025	463.25	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240419	71	72.25	70.05	71.2	2274781	71.2	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20240419	8.55	8.8	8.35	8.55	9810726	8.55
RUBYMILLS.NSE	The Ruby Mills Limited	20240419	198	198	194.55	196.9	7227	196.9	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240419	12.9	13.2	12.65	13	189546	13	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20240419	122.35	123.95	119	121	73305	121	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20240419	259	263.45	256.7	261.45	73364	261.45	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20240419	47.55	47.55	47.55	47.55	511	47.55
RVNL.NSE	Rail Vikas Nigam Limited	20240419	253.65	262.4	251.8	258.45	9991595	258.45	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20240419	314.25	314.25	314.25	314.25	1532	314.25
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240419	8.05	8.05	7.45	7.9	13943	7.9	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20240419	31	31	30.55	31	1403090	31
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240419	6.6	6.75	6.4	6.4	201217	6.4	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20240419	2042.35	2124	2029.55	2091.3	81558	2091.3	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240419	26.1	27.2	26	26.65	7725	26.65	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20240419	209	217	208.95	215.3	110076	215.3	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20240419	142.9	147.5	140.8	146.05	34740000	146.05	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20240419	369	369	354	358.35	11350	358.35	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240419	33.8	34.8	33.4	34.6	256825	34.6	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20240419	285	286	277.8	280.6	128043	280.6	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240419	24.85	25.5	24.75	25.25	483308	25.25	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240419	20.8	21.2	20.6	20.9	3530740	20.9	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20240419	289	292.25	280.95	287.35	2713	287.35	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240419	19	19	18.95	19	26558	19
SALZERELEC.NSE	Salzer Electronics Limited	20240419	797	818.9	775.75	803.7	100174	803.7	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240419	5.25	5.25	5.25	5.25	27958	5.25
SANCO.NSE	Sanco Industries Limited	20240419	6.6	6.6	6.6	6.6	0	6.6
SANDESH.NSE	The Sandesh Limited	20240419	1225	1229.95	1197.7	1210.55	1630	1210.55	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240419	534	534	517.3	526.35	197082	526.35	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20240419	418	429	410.1	424.55	21242	424.55	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240419	93.55	95	92.4	94.05	402273	94.05	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240419	1293.6	1336	1265.05	1326	145221	1326	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240419	21.95	22.25	21.95	21.95	7904	21.95
SANOFI.NSE	Sanofi India Limited	20240419	8475	8475	8232.2	8259.1	13179	8147.7446	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240419	0.35	0.35	0.35	0.35	0	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240419	220.35	225.95	217.05	222.75	275860	222.75	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20240419	421.95	431.85	413	429	721085	429	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240419	56.85	57.5	55	57.15	66861	57.15	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20240419	1551.95	1622	1507	1558.1	17256	1558.1	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240419	309	323	301	320.1	57365	320.1	up	up	correct
SATIA.NSE	Satia Industries Limited	20240419	110.9	123	110	120.75	2040402	120.75	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20240419	234.05	243.65	232.05	242.1	387393	242.1	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240419	559	577.8	545.55	567.2	85057	567.2	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240419	720	733.95	714.75	732.1	2010000	732.1	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240419	102	103.49	101.21	103.32	5419	103.32	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240419	355	356.7	348.19	353.61	21769	353.61	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240419	237.86	246.45	234.15	239.59	63215	239.59	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240419	194	195.7	192.89	195	1393	195	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240419	1450	1457.55	1425.35	1447.55	1130000	1447.55	down	down	correct
SBIN.NSE	State Bank of India	20240419	734.5	752	732.05	750.45	10886554	750.45	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240419	3254.9	3317.6	3183.8	3284.1	40175	3284.1	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20240419	230.25	232.35	227.7	228.6	56054	228.6	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240419	718.4	740	718.4	718.4	265199	718.4
SCI.NSE	The Shipping Corporation of India Limited	20240419	205.35	211	203.05	209.35	1383091	209.35	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240419	314	320	311	316.1	527270	316.1	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20240419	1042.1	1068.95	1025	1050.15	66294	1050.15	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240419	40.55	41.2	40.5	40.55	9377	40.55
SELAN.NSE	Selan Exploration Technology Limited	20240419	624	673.1	620.2	640	650610	640	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20240419	118.45	119.95	114.5	119.5	815218	119.5	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240419	85.05	88.75	84.15	86.95	547606	86.95	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240419	307	325.4	307	314.95	102523	314.95	up	up	correct
SETCO.NSE	Setco Automotive Limited	20240419	9.2	10	9.2	10	417900	10	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20240419	227.91	227.91	226.22	226.7	8446	226.7	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20240419	65.37	65.37	63.96	64.21	1411340	64.21	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240419	229.5	232.3	228.37	231.87	587873	231.87	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240419	473.01	482.95	471.11	480.3	108110	480.3	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20240419	650.43	654.57	641	651.79	33727	651.79	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240419	0.8	0.8	0.8	0.8	0	0.8
SEYAIND.NSE	Seya Industries Limited	20240419	22	22.65	21	21.4	4479	21.4	down	down	correct
SFL.NSE	Sheela Foam Limited	20240419	918.95	945.95	911.1	934.1	75192	934.1	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20240419	346.9	347.9	333.85	342	12565	342	down	down	correct
SGL.NSE	STL Global Limited	20240419	16.4	16.4	15.6	15.75	45545	15.75	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240419	58.4	61.3	58	61.3	9505	61.3	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240419	1520	1597.65	1485	1597.65	74826	1597.65	up	up	correct
SHALBY.NSE	Shalby Limited	20240419	266	269.8	261.8	266.65	84611	266.65	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240419	165	173.8	165	172.1	323433	172.1	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20240419	700	702.75	681.05	691.5	92184	691.5	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240419	15.3	15.3	15.3	15.3	4655	15.3
SHANTIGEAR.NSE	Shanthi Gears Limited	20240419	551.25	556.85	541.5	546.25	30271	546.25	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240419	357.75	363.1	350.2	357.4	60136	357.4	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240419	1550	1550	1495	1504.15	189301	1504.15	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20240419	1637.05	1690	1593.3	1678.35	309649	1678.35	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240419	474.98	477.85	470.7	475.3	1887	475.3	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240419	159.35	162	155.15	158.5	45882	158.5	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240419	523.75	541	515	534.55	514687	534.55	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240419	42.5	43.75	42.5	42.9	103486	42.9	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20240419	89	93.65	88.25	93.05	8817	93.05	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20240419	166.15	174	161.55	167.05	10099	167.05	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20240419	198.8	203.8	196.5	202.3	287491	202.3	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20240419	694.5	715.15	686.9	711.15	55038	711.15	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20240419	65.95	66.2	63.65	64.85	20735	64.85	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240419	108.9	113.5	108	112.65	667027	112.65	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20240419	24390	24532.45	23984.05	24368.75	35610	24368.75	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240419	176.9	176.9	171.3	172.6	43767	172.6	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20240419	23.7	24	23.7	23.7	18993	23.7
SHRENIK.NSE	Shrenik Limited	20240419	0.95	1	0.95	0.95	2376545	0.95
SHREYANIND.NSE	Shreyans Industries Limited	20240419	230.1	233.95	227.05	230.8	21823	230.8	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240419	289.65	290.8	282.6	284.95	27051	284.95	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240419	1931	2057.55	1931	2043.65	94752	2043.65	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240419	18.7	19.25	18.7	19.15	50492	19.15	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240419	597.75	603.55	587.3	594.85	259851	594.85	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240419	13.1	13.1	13.1	13.1	4745	13.1
SIEMENS.NSE	Siemens Limited	20240419	5574.55	5645.75	5480.8	5589.5	478594	5589.5	up	up	correct
SIGIND.NSE	Signet Industries Limited	20240419	69	70.5	67.85	69.65	20616	69.65	up	up	correct
SIL.NSE	Standard Industries Limited	20240419	22.75	22.75	22.05	22.15	42821	22.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240419	34.8	34.8	32.9	33.8	57730	33.8	down	down	correct
SILINV.NSE	SIL Investments Limited	20240419	485.2	496	479.05	488.7	9874	488.7	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240419	15.8	16.5	15.3	16.15	7622	16.15	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240419	28.1	28.8	27.75	28.25	88895	28.25	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240419	148.55	148.55	148.55	148.55	52632	148.55
SINTERCOM.NSE	Sintercom India Limited	20240419	126.65	129	123.95	126.65	5561	126.65
SIRCA.NSE	Sirca Paints India Limited	20240419	321.1	324.9	316.05	319.75	91955	319.75	down	up	incorrect
SIS.NSE	SIS Limited	20240419	455.25	466.05	449.8	463.25	33935	463.25	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20240419	0.7	0.7	0.7	0.7	0	0.7
SIYSIL.NSE	Siyaram Silk Mills Limited	20240419	459	474.15	458.85	469.7	55026	469.7	up	down	incorrect
SJVN.NSE	SJVN Limited	20240419	125	126.65	122.55	124.2	23340179	124.2	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20240419	4570	4622.8	4465.05	4585.4	52059	4585.4	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20240419	5.9	5.9	5.9	5.9	0	5.9
SKIPPER.NSE	Skipper Limited	20240419	315	319.55	308.05	314.35	594165	314.35	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240419	270.25	284.8	270.25	278.4	111921	278.4	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20240419	168	173.95	168	173.15	6978	173.15	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20240419	137.9	142.95	136.85	140.2	421894	140.2	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20240419	2048.05	2148	2046.45	2134.8	38322	2134.8	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20240419	737.7	748.8	714.1	725	3387	725	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240419	202	207.25	201	206.25	435433	206.25	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20240419	63.75	69.1	63.75	68.15	1632652	68.15	up	down	incorrect
SOBHA.NSE	Sobha Limited	20240419	1581	1606.6	1560.7	1578.3	100648	1578.3	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240419	470	559.8	461.25	551.75	6454379	551.75	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20240419	8470.6	8568.95	8408	8526.9	96371	8526.9	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240419	603	615.75	586.6	602.05	19331	602.05	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240419	33.15	33.15	33.15	33.15	42742	33.15
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240419	135.9	135.9	135.9	135.9	12589	135.9
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240419	669.95	687.7	660.05	681.25	1542489	681.25	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20240419	675	676	656.55	670.1	1345911	670.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20240419	548.55	601.95	545	592.2	1674356	592.2	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240419	27	27.9	26.9	27.4	26696838	27.4	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240419	119	122.45	118	119.75	58807	119.75	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20240419	577	578.95	565	568.8	14467	568.8	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240419	858	873.5	838	870.25	77614	870.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240419	332.55	332.55	332.55	332.55	63338	332.55
SPCENET.NSE	Spacenet Enterprises India Limited	20240419	27.45	28.5	27.45	27.85	1955415	27.85	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240419	194.75	194.75	189.45	192	22384	192	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20240419	98.2	101.65	95.4	98.8	212694	98.8	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20240419	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240419	75.4	77.4	74.7	76.7	584245	76.7	up	up	correct
SPLIL.NSE	SPL Industries Limited	20240419	57.55	59.9	57.4	59.4	13370	59.4	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20240419	112.5	121.8	112.5	120.4	58590	120.4	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240419	1.2	1.2	1.2	1.2	0	1.2
SPYL.NSE	Shekhawati Poly	20240419	2.5	2.55	2.5	2.5	99647	2.5
SREEL.NSE	Sreeleathers Limited	20240419	298.25	308.35	298	303.2	8579	303.2	up	up	correct
SRF.NSE	SRF Limited	20240419	2495	2553.15	2480	2523.95	280298	2523.95	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240419	545.4	554.45	539.1	549.25	11758	549.25	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20240419	1.15	1.15	1.1	1.15	487280	1.15
SSWL.NSE	Steel Strips Wheels Limited	20240419	224.1	226.7	222.25	224.05	188110	224.05	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240419	844.85	863.65	827.4	843.45	316272	843.45	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20240419	215	230.7	214.1	226.9	688889	226.9	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20240419	231.3	237.45	231	233.3	12462	233.3	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240419	133.75	136.4	131.15	134.35	71081	134.35	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20240419	74.4	75	73.2	74.75	13941	74.75	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20240419	13.8	13.9	13.6	13.8	2189913	13.8
STEL.NSE	STEL Holdings Limited	20240419	308.35	315.9	308.2	309.85	30582	309.85	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20240419	364	366.2	357	361.75	178264	361.75	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20240419	128.9	131.6	125.55	126.35	8432009	126.35	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240419	431	436	425.45	431.45	70446	431.45	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20240419	1636	1670	1594.55	1650.8	29925	1650.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20240419	29.45	30.15	29	29.95	6577597	29.95	up	up	correct
SUBROS.NSE	Subros Limited	20240419	567	598	555.55	581.85	243044	581.85	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240419	618	637	608	629.75	234245	629.75	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240419	2.1	2.1	2	2	451114	2	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240419	396	411	390.3	401.35	506094	401.35	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20240419	72.5	72.5	69.45	70.15	43746	70.15	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20240419	1188	1219	1175.2	1210.25	4930	1210.25	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240419	3.1	3.2	3.05	3.15	4966566	3.15	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240419	4522.2	4695.3	4510	4600.15	106378	4600.15	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240419	234.1	239.8	230	235.65	116090	235.65	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240419	700	715	699.35	709.15	1059	709.15	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240419	1113.65	1119.15	1079	1092	253996	1092	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240419	205.05	208.55	198.95	205.3	542138	205.3	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240419	1505	1528.3	1503.7	1522.8	2536516	1522.8	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240419	433.5	437.1	427.05	429.4	212039	429.4	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240419	599	603.95	593.05	597.25	461870	597.25	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20240419	217.2	222.05	211.1	217.2	9282	217.2
SUPERSPIN.NSE	Super Spinning Mills Limited	20240419	7.2	7.2	7.2	7.2	12362	7.2
SUPRAJIT.NSE	Suprajit Engineering Limited	20240419	417.05	423.9	407.7	421.95	104919	421.95	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240419	0.7	0.75	0.7	0.7	190490	0.7
SUPREMEIND.NSE	The Supreme Industries Limited	20240419	4135.05	4135.05	4037.95	4079.65	167579	4079.65	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20240419	41.85	45.65	41.65	44.15	1313937	44.15	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240419	15.8	15.8	15.7	15.75	24522	15.75	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240419	70.15	70.75	68.05	69.85	15628	69.85	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240419	560	560.9	548.9	554.8	130734	554.8	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240419	205	212	198.9	209.25	2505528	209.25	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240419	56.8	56.8	54.9	55.9	78981	55.9	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20240419	8.75	9.05	8.35	9.05	397464	9.05	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20240419	108.9	110.5	105	106.15	296114	106.15	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240419	638.85	649.9	632.25	644.55	70598	644.55	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240419	5.9	6	5.75	5.9	85350	5.9
SUZLON.NSE	Suzlon Energy Limited	20240419	40.45	40.7	39.1	39.35	54049625	39.35	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240419	6.65	7.05	6.65	6.95	41644	6.95	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20240419	598.05	624.95	598	616.25	1129319	616.25	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240419	2477	2477	2399	2435.35	28643	2435.35	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240419	1208.75	1268.45	1176.05	1268.45	108810	1268.45	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240419	542.95	575	522.35	561.5	3731839	561.5	up	up	correct
SYMPHONY.NSE	Symphony Limited	20240419	955.1	961	940	948.8	121735	948.8	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240419	702.25	720.8	696.5	713.9	622210	713.9	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240419	130.85	133.95	130.55	132.5	6697	132.5	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240419	363	365	349.45	360.8	212484	360.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20240419	21.8	22.65	21.3	21.8	177033	21.8
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240419	298	309.3	296	309.3	465980	309.3	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20240419	928	940	906.85	932.5	420969	932.5	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240419	9.7	9.7	9.7	9.7	1762	9.7
TARC.NSE	TARC Limited	20240419	156.8	166.65	155	160	674361	160	up	up	correct
TARMAT.NSE	Tarmat Limited	20240419	95.6	95.6	95.6	95.6	6534	95.6
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240419	11250	11699.65	11250	11379.35	1193	11379.35	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20240419	1090	1123.5	1080.5	1103.75	2130000	1103.75	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20240419	1849.9	1849.9	1741.1	1750	2968937	1750	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240419	1104.5	1150.6	1104.05	1138.1	2160000	1138.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240419	7474	7475.85	7368	7440.8	97601	7440.8	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240419	6781.05	6900	6750	6833.35	23572	6833.35	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20240419	964	967.95	944	964.4	15381310	964.4	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240419	635	639.3	623	637	1454630	637	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240419	426.25	431.7	419.3	428.1	17990000	428.1	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20240419	160	162.5	157.3	162.1	60080000	162.1	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240419	1212	1225.9	1204.15	1215.1	10192	1215.1	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240419	123.7	128.7	123.4	126.4	236346	126.4	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20240419	862.05	867.4	850.1	855.9	33458	855.9	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240419	1025	1066.2	1022.45	1055.3	41094	1055.3	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20240419	5.55	5.55	5.55	5.55	0	5.55
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240419	383.85	392.75	379.8	389.1	70843	389.1	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240419	2166.75	2166.75	2062.35	2102.1	3815	2102.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240419	3838	3852.55	3800.9	3826.2	2960000	3826.2	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240419	288	296.7	285	290.95	219038	290.95	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240419	3339	3339	3250	3286.55	13564	3286.55	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20240419	28.8	28.8	28.75	28.8	8681	28.8
TECHM.NSE	Tech Mahindra Limited	20240419	1163.05	1204.85	1162.95	1193.65	2570000	1193.65	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240419	917.25	946	917	922.65	738110	922.65	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20240419	794.95	794.95	771.1	775.55	263935	775.55	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20240419	242	260	240	242.8	137591	242.8	up	up	correct
TERASOFT.NSE	Tera Software Limited	20240419	49.15	50	49.15	49.15	1542	49.15
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240419	94.75	96.75	93.15	93.95	577228	93.95	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240419	82.8	82.8	79.1	79.75	168790	79.75	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240419	162	166.8	159.15	165.15	1410175	165.15	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240419	164	175.2	163.2	175.2	1352239	175.2	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20240419	10.8	11.35	10.8	11.1	152395	11.1	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240419	14.5	15.85	14.5	15.15	59328	15.15	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240419	1308.8	1336.6	1286.35	1299.65	26407	1299.65	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240419	145	149.4	144.05	145.95	10785	145.95	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20240419	208.4	210.95	204.85	209	19330	209	up	up	correct
THERMAX.NSE	Thermax Limited	20240419	4742.7	4877	4717.55	4791	332744	4791	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240419	191	203.9	191	196.45	2810974	196.45	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240419	255.95	268.8	244.1	260.05	51398	260.05	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20240419	616.6	647	603.8	632.4	357735	632.4	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20240419	224.75	226.95	222.4	223.8	307814	223.8	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240419	1570.3	1605.1	1561.05	1585.45	18952	1585.45	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240419	2202	2250	2175	2222.15	8919	2222.15	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20240419	3500.1	3505	3457.2	3496.45	158811	3496.45	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240419	15.4	15.4	15.4	15.4	11900	15.4
TIL.NSE	TIL Limited	20240419	211.15	211.15	211.15	211.15	3841	211.15
TIMESGTY.NSE	Times Guaranty Limited	20240419	93.2	95.1	93.2	93.2	948	93.2
TIMETECHNO.NSE	Time Technoplast Limited	20240419	254	267.85	252	264.65	1042563	264.65	up	up	correct
TIMKEN.NSE	Timken India Limited	20240419	3050	3245	3011.35	3030	563952	3030	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240419	459.7	470	456.25	464.4	268261	464.4	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240419	268.05	277.5	267.35	272.6	677210	272.6	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240419	17.9	19.6	17.6	18.7	731953	18.7	up	up	correct
TITAN.NSE	Titan Company Limited	20240419	3525.1	3571.2	3478.25	3563.05	1510000	3563.05	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240419	82.5	85	82	83.65	224554	83.65	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240419	255.9	255.95	253.05	254.05	77062	254.05	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240419	10.75	11.2	10.3	10.45	20881	10.45	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240419	104.65	106	103.3	104.1	4914	104.1	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240419	2540	2560	2523.05	2539.4	287483	2539.4	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20240419	1512	1531.85	1477	1501.15	603619	1501.15	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240419	100.25	102.5	99.65	100.05	8923	100.05	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240419	146.95	148.95	143.05	146.05	1000	146.05	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240419	85.65	91.9	82	89.15	2136162	89.15	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240419	21.95	23.3	21.95	22.25	17035	22.25	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240419	175.95	175.95	173.25	175.95	2265	175.95
TRENT.NSE	Trent Limited	20240419	4087.95	4174.75	3964.05	4158.95	1180000	4158.95	up	up	correct
TRF.NSE	TRF Limited	20240419	470	488.95	465	484.85	50504	484.85	up	up	correct
TRIDENT.NSE	Trident Limited	20240419	37.95	38.85	37.7	38.7	11531372	38.7	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240419	114	117	113	115.25	108244	115.25	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240419	655	664.45	632.85	664.45	804024	664.2187	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240419	515	541.1	512.75	535.85	1931126	535.85	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240419	328	329.65	322.05	324.95	191033	324.95	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240419	1536.1	1569.95	1506.1	1524.9	5322	1524.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240419	687	702	680.55	694.85	667689	694.85	up	up	correct
TTL.NSE	T.T. Limited	20240419	110.4	110.4	105.4	108.25	13521	108.25	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240419	75.05	75.85	74.5	75.2	1891454	75.2	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240419	46	47	45	45.5	3713628	45.5	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240419	289.15	319.9	281.35	305.85	352362	305.85	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240419	1918	1921.45	1873	1897.05	2046537	1897.05	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240419	4240	4240	4091.6	4159.6	7697	4159.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240419	221.05	224.95	218.5	223.4	85742	223.4	up	up	correct
TVVISION.NSE	TV Vision Limited	20240419	5.1	5.2	5.1	5.1	16604	5.1
UBL.NSE	United Breweries Limited	20240419	1839.9	1849.25	1825.2	1834	108830	1834	down	up	incorrect
UCOBANK.NSE	UCO Bank	20240419	53	53.8	51.75	53.5	10567274	53.21	up	down	incorrect
UFLEX.NSE	Uflex Limited	20240419	432	437.1	430	432.15	21668	432.15	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20240419	132.25	147.95	131.1	143.55	961217	143.55	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240419	74.5	76.2	73.5	75.3	167642	75.3	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20240419	254	254.85	246.35	249.65	157961	249.65	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20240419	29.85	29.85	29.85	29.85	618	29.85
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240419	525	555.35	519.95	551.45	2395906	551.45	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240419	51.5	53.2	50.8	52.95	8066857	52.95	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20240419	9325	9400	9250	9390	415558	9390	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20240419	83.95	87.65	81.7	82.8	94118	82.8	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240419	5.65	5.65	5.2	5.5	25965	5.5	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240419	582.15	583.95	541.95	578.3	80067	578.3	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20240419	243	259	242.5	254.95	26060	254.95	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240419	139.05	141.9	138.05	139.55	5037	139.55	up	up	correct
UNIONBANK.NSE	Union Bank of India	20240419	140.6	141.75	138.1	140.7	16570593	140.7	up	up	correct
UNITECH.NSE	Unitech Limited	20240419	11.25	11.5	11.25	11.25	6800310	11.25
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240419	334.1	340	330.05	339.1	2159	339.1	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20240419	155	171.3	149.55	168.3	223935	168.3	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20240419	495.8	537.95	495.8	534.8	107298	534.8	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240419	364.1	373.95	364.1	370.25	441	370.25	up	up	correct
UPL.NSE	UPL Limited	20240419	473.25	489.95	466.55	487.55	3209153	487.55	up	up	correct
URJA.NSE	Urja Global Limited	20240419	21.65	21.65	20.9	21.55	1223117	21.55	down	down	correct
USHAMART.NSE	Usha Martin Limited	20240419	357.6	369.9	352.8	361.9	1254318	361.9	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240419	899.9	919	884.8	900.35	80886	900.35	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240419	47.79	48.42	47.1	48.28	155296	48.28	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20240419	65.97	67	64.5	65.67	25172	65.67	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240419	237.11	238.6	234.73	238.33	19608	238.33	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20240419	777.1	819.98	773.54	788.02	903	788.02	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20240419	76.24	77.5	75	76.09	801	76.09	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240419	331.9	337.8	326.95	331.7	52208	331.7	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240419	485	495	465	491.4	35594	491.4	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20240419	3951.4	4101	3951.4	3999.7	12837	3999.7	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240419	372.25	377.5	367.5	377	409360	377	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240419	164	164	157.15	159.45	57771	159.45	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240419	23.6	23.9	22.95	23.4	12356357	23.4	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240419	420	422.05	411.3	413.5	65047	413.5	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240419	56	56.1	54.6	55.4	54729	55.4	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240419	78	78.45	77.25	78	6115	78
VARROC.NSE	Varroc Engineering Limited	20240419	501	518.55	495.4	508.95	160487	508.95	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240419	67.9	67.9	66.3	67.25	818532	67.25	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240419	36	36	35.35	36	7290	36
VBL.NSE	Varun Beverages Limited	20240419	1369.75	1402.95	1363	1396.1	1565029	1396.1	up	up	correct
VEDL.NSE	Vedanta Limited	20240419	388.2	396.75	382.2	385.95	33307212	385.95	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240419	1769.95	1773.95	1724.8	1759.4	18886	1759.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240419	332.7	342.95	323.05	328.7	38623	328.7	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240419	789	821.65	789	816.6	35056	816.6	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20240419	3540	3690	3520	3593	112064	3593	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240419	134	139	130.5	132.7	665993	132.7	down	down	correct
VGUARD.NSE	V	20240419	343.35	345.15	335.1	340	264600	340	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240419	3001.1	3034.05	2988.05	3028.45	365	3028.45	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240419	459.3	475	455.05	469.7	281408	469.7	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240419	675	683.05	667	672.85	41001	672.85	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240419	3.4	3.4	3.4	3.4	46302	3.4
VIKASECO.NSE	Vikas EcoTech Limited	20240419	3.9	3.95	3.85	3.95	6084008	3.95	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240419	4.95	5	4.9	5	4884418	5	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20240419	460.05	461.45	442.2	449.8	24845	449.8	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240419	1616	1695.25	1600	1649.35	216999	1649.35	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240419	2500	2500	2348.1	2384.95	21268	2384.95	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240419	50.55	51.55	50.55	50.55	6856	50.55
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240419	384.4	384.9	375.75	381	22610	381	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240419	37	37.3	34.8	35.8	151095	35.8	down	down	correct
VIPIND.NSE	VIP Industries Limited	20240419	517.95	518.9	510.4	513.95	230246	513.95	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240419	32.45	32.55	32.15	32.5	742215	32.5	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20240419	107.5	108.05	103.8	104.9	377549	104.9	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240419	22.7	22.7	22.7	22.7	0	22.7
VISESHINFO.NSE	MPS Infotecnics Limited	20240419	0.4	0.4	0.4	0.4	0	0.4
VISHNU.NSE	Vishnu Chemicals Limited	20240419	298	311.5	296.25	300.65	116317	300.65	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240419	15.8	16.15	15.65	15.95	841453	15.95	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240419	1.1	1.1	1.05	1.05	196161	1.05	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20240419	244.95	248	241	244.9	49473	244.9	down	down	correct
VMART.NSE	V	20240419	2064.1	2071.4	2041.45	2051.95	5443	2051.95	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240419	10097.85	10250	9925.1	10076.2	22951	10076.2	down	down	correct
VOLTAS.NSE	Voltas Limited	20240419	1277	1310.8	1272.35	1305	823264	1305	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240419	558.1	564.9	547.3	556.75	34061	556.75	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240419	235.85	251	231.15	246.8	495967	246.8	up	up	correct
VSTIND.NSE	VST Industries Limited	20240419	3821.7	4029.45	3820	3924.85	91648	3924.85	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240419	3340	3459.5	3300	3375.3	15600	3375.3	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20240419	469.05	469.05	457.25	460.75	124855	460.75	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240419	918	941.1	903	909.8	827016	909.8	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240419	215.05	224.5	211.2	219.45	98880	219.45	up	up	correct
WANBURY.NSE	Wanbury Limited	20240419	148.2	154.75	142.6	152	189362	152	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240419	718.6	754.95	718.6	727	4740	727	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240419	607.6	637.95	582	637.95	478360	637.95	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20240419	115.7	117.85	114	115.05	7580	115.05	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240419	532.05	535	517.05	528.7	603955	528.7	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240419	339.95	346.65	332.55	342.85	244991	342.85	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240419	762.2	829.95	762.2	795.25	530	795.25	up	up	correct
WENDT.NSE	Wendt (India) Limited	20240419	11613	11613	11480	11588.5	247	11588.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240419	812.6	829.65	807.05	813.55	84261	813.55	up	up	correct
WHEELS.NSE	Wheels India Limited	20240419	573.25	582.1	567.05	578.85	27021	578.85	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240419	1414.45	1478.2	1388.1	1441.85	129315	1441.85	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240419	34.75	35.85	33.25	34.2	1594	34.2	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20240419	519.4	568	506.55	552.9	104758	552.9	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240419	89	101.1	88.25	92.1	2136624	92.1	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20240419	168	168	160	161.45	3064	161.45	down	down	correct
WIPRO.NSE	Wipro Limited	20240419	440	453.9	437	452.1	10235053	452.1	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240419	560.15	594.7	558.95	582.85	507393	582.85	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240419	972	989.9	952.65	981.35	58969	981.35	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20240419	113.6	114.35	110.35	112.1	9227	112.1	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240419	144.7	154.95	138.75	151.35	234571	151.35	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240419	604.85	609.05	594.3	604.3	102957	604.3	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240419	120.15	122	117.6	120.5	218797	120.5	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240419	129.85	131	125.1	129.1	16863	129.1	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20240419	1077	1118.8	1075.15	1103.55	40613	1103.55	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20240419	23.65	24.1	23.25	23.95	227501864	23.95	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20240419	1010	1082	975.05	1061.6	66664	1061.6	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240419	143.15	144.3	141.9	142.85	5270773	142.85	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20240419	6.15	6.25	6.15	6.15	149106	6.15
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240419	11	11.05	10.85	10.9	4089437	10.9	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20240419	172.4	187	172.4	184.55	1886	184.55	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240419	7.65	8	7.55	8	365078	8	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20240419	565.05	581.95	565.05	579	365792	579	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20240419	973.05	997.45	954.3	983.8	297146	983.8	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240419	115	115.75	113	114.7	31844	114.7	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20240419	182.3	191	181.4	189.2	34112204	189.2	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20240419	481	488.6	473.25	481.5	17611	481.5	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240419	186	194.15	185.05	192.3	200481	192.3	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240419	1628.5	1637	1587.85	1631.8	21311	1631.8	up	up	correct