CollectAI

close-nse_india_stocks

2024/04/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240423	156.3	158.75	149.95	151.7	158665	151.7	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240423	53.65	54.3	52.4	54.05	31856	54.05	up	up	correct
3MINDIA.NSE	3M India Limited	20240423	29831.85	29986	29680.15	29755.7	1215	29755.7	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240423	31.25	31.9	29.75	30.75	12791	30.75	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20240423	552.5	569.1	547	555.8	145886	555.8	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240423	419	442.15	415.05	427.45	316784	427.45	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240423	13.95	14.1	13.4	13.8	124417	13.8	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20240423	10.85	10.95	10.5	10.75	311104	10.75	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240423	46.9	48.8	45.15	48.35	39784	48.35	up	up	correct
AARON.NSE	Aaron Industries Limited	20240423	253.8	256.55	253	255.1	6448	255.1	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240423	495.9	504.95	492.25	499.85	360824	499.85	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20240423	724.8	749.8	722.05	740.95	2580000	740.95	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240423	654	658.85	632	635.95	107835	635.95	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240423	27.75	28.15	26.8	27.4	22919	27.4	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240423	146.3	147.95	143.55	145.15	38284	145.15	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240423	1550	1626	1550	1607.25	443332	1607.25	up	up	correct
ABAN.NSE	Aban Offshore Limited	20240423	70.2	72.8	70	71.25	234697	71.25	up	up	correct
ABB.NSE	ABB India Limited	20240423	6569.8	6569.8	6295.4	6300	550348	6277.6142	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240423	26250	26250	25664.05	25725.1	34190	25725.1	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240423	203.75	220	201.75	216.85	27144053	216.85	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240423	241.95	273.2	237.05	263.5	31008521	263.5	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240423	59.2	61.95	59.2	61.95	2208	61.95	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240423	49.65	49.65	48.21	48.23	33583	48.23	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240423	64.64	65.26	64.64	65.06	5469	65.06	up	up	correct
ACC.NSE	ACC Limited	20240423	2428	2462.8	2401.3	2452.6	450920	2452.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240423	1751.05	1782	1744.6	1770.1	14241	1770.1	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240423	9	9.05	9	9	352121	9
ACE.NSE	Action Construction Equipment Limited	20240423	1530	1540	1482	1507.55	264027	1507.55	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240423	3059	3091	3043.1	3058	1654272	3058	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240423	1809.65	1840	1799.7	1816.4	631341	1816.4	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240423	1321.1	1338.55	1318.9	1322.1	3850000	1322.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20240423	600	608	599	602.45	1708627	602.45	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20240423	222.6	235.6	219.95	230.5	1710364	230.5	up	up	correct
ADL.NSE	Archidply Decor Limited	20240423	85	86.1	80	85.6	10109	85.6	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20240423	1470	1482	1447.05	1461.5	10916	1461.5	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240423	20.45	20.55	19	20	222831	20	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240423	138.5	141	137.5	138.45	232716	138.45	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240423	81.3	83.15	80	81.9	177303	81.9	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240423	381.85	390.5	376.05	385.85	224002	385.85	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240423	513.95	541.8	507.2	537.75	1452255	537.75	up	up	correct
AFFLE.NSE	Affle (India) Limited	20240423	1060	1072	1055.05	1066	183136	1066	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240423	935	957	883.9	895.65	187521	895.65	down	down	correct
AGRITECH.NSE	Agri	20240423	203.1	224	203.1	216.45	71356	216.45	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240423	43.5	49.8	43.5	47.65	539964	47.65	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20240423	110.9	113.7	110.9	112.55	25266	112.55	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240423	148.1	152.8	147.05	151.55	49552	151.55	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240423	1160	1166.7	1127.05	1133.55	111869	1133.55	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20240423	3865.55	3877.6	3812.6	3843.2	79996	3843.2	down	down	correct
AIRAN.NSE	Airan Limited	20240423	27.9	28	27.05	27.5	251450	27.5	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240423	2100	2189.25	2090.45	2130.35	98235	2130.35	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240423	822	841.8	822	834.3	122953	834.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240423	6.3	6.5	6.2	6.35	940898	6.35	up	up	correct
AKASH.NSE	Akash Infra	20240423	41.9	42	40.2	41.1	33293	41.1	down	down	correct
AKG.NSE	AKG Exim Limited	20240423	20.7	20.85	20.3	20.55	62245	20.55	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240423	277.6	279.75	269.5	278.05	9983	278.05	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240423	9.3	9.45	9.05	9.2	132899	9.2	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240423	2433.55	2441.85	2422	2435	5174	2435	up	up	correct
ALANKIT.NSE	Alankit Limited	20240423	17.1	17.1	17.1	17.1	38387	17.1
ALBERTDAVD.NSE	Albert David Limited	20240423	1195	1205	1165	1198.15	6403	1198.15	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20240423	92.95	94.8	92.85	93.8	618293	93.8	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20240423	916.3	929	908	917.95	9853	917.95	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20240423	111.2	118.5	111.2	117.15	36166	117.15	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20240423	4759.8	4791.8	4665	4704.4	145620	4704.4	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240423	2026.1	2130	2026.1	2111.15	112367	2111.15	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240423	72	74.5	71.65	74.2	2761695	74.2	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20240423	726.9	741.5	722.05	738.05	11965	738.05	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240423	108	108	105.5	108	11651	108
ALOKINDS.NSE	Alok Industries Limited	20240423	27.8	27.8	27.1	27.4	5040344	27.4	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240423	95	96.35	93.25	94.8	51300	94.8	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240423	385.85	398.9	379	380.6	18349	380.6	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240423	2.6	2.6	2.5	2.6	83531	2.6
AMARAJABAT.NSE	Amara Raja Batteries Limited	20240423	1050.85	1200	1046.55	1160.2	14340000	1160.2	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20240423	3694.65	3812.65	3680.95	3789.3	189312	3789.3	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240423	1600.1	1600.1	1559.25	1581.35	7785	1581.35	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240423	621.25	639	618.75	636.55	3751042	636.55	up	up	correct
AMDIND.NSE	AMD Industries Limited	20240423	74.45	74.45	69.65	70.75	105143	70.75	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240423	1183	1221	1176	1207.35	180926	1207.35	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240423	37.3	38.4	37.3	37.7	30325	37.7	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240423	680.9	688.3	670.05	673.1	59798	673.1	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20240423	355	371.5	353.05	360.05	3338245	360.05	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240423	88.65	90	88.3	89.05	31010	89.05	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240423	499	505.45	493.05	502.85	55049	502.85	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240423	106.9	107.8	105.55	106	129421	106	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20240423	57.45	57.45	55.5	55.9	15093	55.9	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240423	4.35	4.45	4.1	4.45	235467	4.45	up	up	correct
ANMOL.NSE	Anmol India Limited	20240423	42.7	43	41.8	42.4	549296	42.4	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20240423	1.55	1.55	1.45	1.55	880726	1.55
ANUP.NSE	The Anup Engineering Limited	20240423	1870	2008.45	1815	1827.25	83168	1827.25	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240423	854	856.65	837	842.85	176770	842.85	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240423	7400	7758	7372.75	7662.55	282826	7662.55	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20240423	183.8	186.65	183	184.05	8617	184.05	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240423	469.75	471.2	457.1	459.95	22020	459.95	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20240423	212.85	222.65	212.8	217.7	194217	217.7	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240423	1552	1577	1550	1568.5	483915	1568.5	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240423	955	955	933.5	940.25	57145	940.25	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240423	109.6	110.8	106.9	108.2	814725	108.2	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240423	6241.5	6303.8	6181	6194.9	217150	6194.9	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240423	660	660	651.15	654.85	19788	654.85	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240423	482.9	490.45	480.5	486.4	1450000	486.4	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240423	1826.15	1863.15	1825.45	1851.5	1061	1851.5	up	up	correct
APTECHT.NSE	Aptech Limited	20240423	239.75	254.85	239.7	251.9	1216110	246.9672	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240423	322	333	320.6	331.5	259946	331.5	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240423	114.55	125.7	113.6	121.8	434717	121.8	up	up	correct
ARCHIES.NSE	Archies Limited	20240423	30.5	31.6	30.4	30.75	17360	30.75	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240423	47.5	47.5	47.05	47.05	5979	47.05	down	down	correct
ARIES.NSE	Aries Agro Limited	20240423	264.5	274.7	261.6	265.65	57910	265.65	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240423	59.95	61.7	59.95	61.1	147108	61.1	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240423	367.05	375	355.5	360.2	30620	360.2	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240423	2025	2065.05	2001.25	2039.05	14560	2039.05	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240423	54	55.75	51.9	53.1	218530	53.1	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240423	417.25	445	417.1	435.3	101594	435.3	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20240423	7.1	7.1	7.1	7.1	95308	7.1
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240423	22.5	23.4	21.55	22.85	12269	22.85	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240423	182.8	186.65	182.05	182.5	87986	182.5	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240423	214.25	214.25	214.25	214.25	2021	214.25
ARVIND.NSE	Arvind Limited	20240423	303	332.8	301	326.75	1067094	326.75	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240423	460	468.3	455.05	464.3	489001	464.3	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240423	699	728	688.2	698.7	72412	698.7	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240423	578.95	614.95	573.2	609.5	249643	609.5	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240423	336.15	368.65	331.95	363.05	149367	363.05	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240423	882	898.95	835.05	840.45	377660	840.45	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240423	547.9	558.85	543.35	546.3	32684	546.3	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240423	349.3	349.9	336.3	337.95	90003	337.95	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240423	372.8	380	367	376.9	155603	376.9	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20240423	18.45	21.95	18.4	21.45	3895969	21.45	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240423	175.5	180.8	174.5	175.1	1194375	175.1	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240423	173	174.95	172.75	174.65	9131403	174.65	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240423	142.4	144.8	142.4	142.4	7310	142.4
ASIANPAINT.NSE	Asian Paints Limited	20240423	2852	2877.95	2844	2874.9	929062	2874.9	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20240423	62.6	63	61.45	62	341158	62	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20240423	272	275.6	267.95	271.35	20907	271.35	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20240423	1275	1279.45	1249.95	1264.8	24860	1264.8	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20240423	397	415	397	399.5	6174501	399.5	up	down	incorrect
ASTRAL.NSE	Astral Limited	20240423	1968.05	1978.3	1954	1958.6	507115	1958.6	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240423	709.65	720.2	705.1	707.8	374270	707.8	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240423	5239.9	5292	5202.95	5245.45	3835	5245.45	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20240423	22.5	22.5	22	22.5	17902	22.5
ATFL.NSE	Agro Tech Foods Limited	20240423	730.55	746.05	728	739.15	104564	739.15	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20240423	919.55	931.35	919.55	923.15	549191	923.15	up	down	incorrect
ATUL.NSE	Atul Ltd	20240423	5950	6024.95	5890.1	5907.5	159720	5907.5	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20240423	491	509	491	496.25	164284	496.25	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20240423	614	616	607.35	609.5	3060000	609.5	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20240423	2597	2684.45	2597	2684.45	20939	2684.45	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240423	1085	1096.45	1077.05	1090	1150312	1090	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240423	89.4	102.7	86.55	95.7	94683	95.7	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240423	1889	1889.8	1865	1868.7	14493	1868.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240423	125.95	131.25	124.6	128	166391	128	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240423	585.05	592.85	581.35	583.35	32200	583.35	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240423	517.1	538.2	510.9	524.1	580630	524.1	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20240423	86.95	89.9	86.95	88.35	250965	88.35	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240423	514	514	502.95	505.2	90437	505.2	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240423	1058	1060.25	1048.75	1055.75	8300000	1055.75	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240423	488	488.47	485.86	486.19	527	486.19	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240423	11.65	12.5	11.2	11.66	37783	11.66	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240423	626.5	633.25	619.95	624.35	36711	624.35	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240423	60.05	61.09	60.05	60.56	152722	60.56	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240423	119.2	119.83	117.97	118.05	3822	118.05	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240423	241.99	242	239.94	240.53	2689	240.53	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20240423	354.5	356	354	355.01	2474	355.01	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240423	96.3	96.3	93.55	94	22564	94	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240423	85.1	87.9	85.1	86	1695	86	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240423	8.7	8.7	8.5	8.7	73597	8.7
BAJAJ.NSE	AUTO	20240423	8845	8861.5	8761	8788	295346	8788	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240423	228	229.6	226.8	228.1	164837	228.1	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20240423	954.7	962.35	941.1	944.7	304026	944.7	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240423	1628.6	1652	1616	1621.3	1297705	1621.3	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240423	32.15	33.35	31.6	33.1	17890259	33.1	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240423	8046.5	8325	7967.5	8101.35	109170	8101.35	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20240423	7309	7339.9	7236.8	7259.9	1080000	7259.9	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20240423	76.4	77.5	76.1	77.05	137256	77.05	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20240423	2204	2255	2198.95	2228.1	52596	2228.1	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240423	572.25	578.95	568	573.2	3717	573.2	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240423	23.55	23.95	23.55	23.95	21322	23.95	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20240423	2379.9	2379.9	2332.5	2345.15	431125	2345.15	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20240423	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240423	249.15	254	246.6	249.55	455186	249.55	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20240423	98.3	102	98.3	101.25	12812	101.25	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240423	377.5	383.25	372.2	379.3	1566160	379.3	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20240423	93.7	94.55	92.15	92.9	7322	92.9	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240423	2555.35	2599	2500.7	2553.1	914	2553.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240423	619.35	629.1	617.25	625.35	35268	625.35	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240423	182.4	183.3	181.1	182.85	11420000	182.85	up	up	correct
BANG.NSE	Bang Overseas Limited	20240423	48.5	50.9	48.5	50.9	7665	50.9	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20240423	104.5	106.15	104.45	104.5	3348	104.5
BANKBARODA.NSE	Bank of Baroda	20240423	263	263.55	259.7	260.15	14500000	260.15	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240423	488.9	491.69	487.81	488.23	617418	488.23	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240423	142.65	145.3	140.8	144.3	14355630	144.3	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240423	148.9	151.3	145.3	149	47312	149	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240423	555.5	570	555.5	561.7	40888	561.7	up	up	correct
BASF.NSE	BASF India Limited	20240423	3639.95	3656.75	3550	3561	18147	3561	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240423	44	44.2	43.3	43.8	73400	43.8	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240423	1352	1357	1337.15	1352.1	455490	1352.1	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240423	5729.95	5729.95	5535	5557.35	40771	5557.35	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240423	3400.5	3445.25	3306.63	3397.23	132442	3397.23	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240423	1585	1591.85	1551.95	1580.45	83776	1580.45	down	down	correct
BCG.NSE	Brightcom Group Limited	20240423	14.95	15.15	14.75	15.05	13716400	15.05	up	up	correct
BCLIND.NSE	BCL Industries Limited	20240423	60.4	60.9	59.7	59.9	789455	59.9	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20240423	1853.9	1941.3	1837.8	1923.1	2506727	1923.1	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20240423	38.2	39.95	38.2	39.55	39808	39.55	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240423	1104.45	1111.8	1088.5	1094.05	209057	1094.05	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240423	204.7	205.9	198.5	202.05	9088	202.05	down	down	correct
BEL.NSE	Bharat Electronics Limited	20240423	234.25	236.1	231.75	234.4	19202860	234.4	up	up	correct
BEML.NSE	BEML Limited	20240423	3483.7	3530	3469.7	3518.15	244540	3518.15	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240423	104.6	104.9	101.85	102.8	778609	102.8	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240423	511.5	511.5	502	507.5	1297766	507.5	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240423	585	592.85	572.3	579.6	205063	579.6	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240423	825	834.6	812	818.15	299876	818.15	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240423	3.55	3.55	3.55	3.55	0	3.55
BGRENERGY.NSE	BGR Energy Systems Limited	20240423	37.75	37.75	37.75	37.75	69259	37.75
BHAGERIA.NSE	Bhageria Industries Limited	20240423	174.95	185.95	174	182	213443	182	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240423	119.7	123	113.6	115.7	130607	115.7	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240423	8.1	8.15	8	8.05	734077	8.05	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240423	1212	1212	1194.75	1206.55	475098	1206.55	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240423	111.5	114.05	111.5	112.15	32184	112.15	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240423	9600.25	9750	9542	9581.95	1698	9581.95	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240423	308.75	312.6	298	302.05	172881	302.05	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240423	1310	1351	1302.1	1342.35	12070000	1342.35	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240423	260	264	259.6	260.15	12490000	260.15	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240423	242.8	243.7	234.05	237.55	265141	237.55	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240423	440	440	418.1	423.05	1810	423.05	down	down	correct
BIOCON.NSE	Biocon Limited	20240423	275	281	271.3	280.15	10390000	280.15	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240423	74.8	77.6	71.35	72.15	315094	72.15	down	down	correct
BIRET.NSE	RR	20240423	254.99	255.37	253.5	254.06	80656	254.06	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240423	276.85	291	275	283.05	516327	283.05	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240423	1459.4	1479.1	1446.55	1471.15	64523	1471.15	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240423	128.25	128.25	128.25	128.25	225258	128.25
BKMINDST.NSE	BKM Industries Limited	20240423	1.8	1.8	1.8	1.8	17090	1.8
BLBLIMITED.NSE	BLB Limited	20240423	20.95	21.3	20.45	20.45	268365	20.45	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240423	116.55	116.95	113.4	114.05	300126	114.05	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240423	67.85	67.95	66.05	66.65	239870	66.65	down	down	correct
BLS.NSE	BLS International Services Limited	20240423	335.75	339	333.5	335.45	574220	335.45	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240423	3.35	3.35	3.35	3.35	8535	3.35
BLUEDART.NSE	Blue Dart Express Limited	20240423	6339	6369	6196	6253.6	22534	6253.6	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20240423	1468	1489.95	1437.2	1457.55	372060	1457.55	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20240423	79.35	82.35	78.55	80.05	1680154	80.05	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240423	170.9	174	169.85	173.2	1088734	173.2	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20240423	360.25	363.3	350	354.15	136061	354.15	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20240423	522.4	546.45	521.1	533	1187368	533	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20240423	29335	29567.2	29053.6	29277.4	51227	29277.4	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20240423	608.3	609.5	591.75	593	5720000	593	down	up	incorrect
BPL.NSE	BPL Limited	20240423	101	101.7	98.75	99.1	109233	99.1	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20240423	986.15	1006.95	982.2	1002.2	349983	1002.2	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20240423	4756	4812	4723.05	4797.8	279440	4797.8	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20240423	56.8	57.5	56.8	56.8	30237	56.8
BROOKS.NSE	Brooks Laboratories Limited	20240423	102.75	102.75	102.75	102.75	157437	102.75
BSE.NSE	BSE Limited	20240423	2872.3	3247.4	2870	3199.85	4064371	3199.85	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240423	217.15	226	217.15	220.15	9704	220.15	up	up	correct
BSL.NSE	BSL Limited	20240423	184.15	191.95	184.15	189.05	12326	189.05	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240423	64.65	64.65	63.3	63.51	24815	63.51	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240423	25.74	25.74	25.2	25.46	83765	25.46	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240423	667	668.95	651.1	653	1632136	653	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240423	7	7.1	6.7	6.9	317536	6.9	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240423	820.45	870.2	812.05	858.3	8176	858.3	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20240423	54	54.8	54	54	3530	54
BYKE.NSE	The Byke Hospitality Limited	20240423	65.7	68.35	65.1	67	93570	67	up	up	correct
CALSOFT.NSE	California Software Company Limited	20240423	16.9	16.9	16.05	16.5	5889	16.5	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240423	112	112.9	109.8	111.15	545211	111.15	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20240423	3254.45	3285.4	3230.4	3258.65	243631	3258.65	up	up	correct
CANBK.NSE	Canara Bank	20240423	605.05	605.8	599.2	601.6	5380000	601.6	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20240423	752.95	759.45	739	745	894176	745	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20240423	213.8	219.7	212	217	263380	217	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240423	311.9	314.9	302.25	304.2	1091597	304.2	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240423	1337.9	1354.95	1329.05	1334.7	64347	1334.7	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20240423	121.6	126	120.25	122.45	52595	122.45	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20240423	1293.05	1317.3	1275.6	1290	82692	1290	down	up	incorrect
CAREERP.NSE	Career Point Limited	20240423	333.55	346.95	325.9	346.95	32169	346.95	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20240423	1088.85	1136.35	1086.15	1125.7	40972	1125.7	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20240423	685.55	702	683	699.35	93466	699.35	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20240423	210	211.75	207.35	208.35	2558580	208.35	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20240423	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240423	14.9	15.3	14.55	15.05	94813	15.05	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20240423	567.9	587.7	566.8	585.3	155885	585.3	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20240423	2030	2118.6	2023	2105.9	5299172	2105.9	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20240423	2519.7	2635.85	2495.05	2528.3	222059	2528.3	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20240423	20.65	23.95	20.65	22.05	3016424	22.05	up	up	correct
CENTENKA.NSE	Century Enka Limited	20240423	439.5	446.8	437	444.75	50157	444.75	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20240423	19.5	19.5	19.4	19.5	45563	19.5
CENTRALBK.NSE	Central Bank of India	20240423	64.95	65.05	63.55	63.8	8885969	63.8	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20240423	40	41.1	38.55	38.8	3810971	38.8	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240423	1888.7	2035.85	1863.2	2016.9	91704	2016.9	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240423	644.2	646	635	639.65	52950	639.65	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240423	1875	1930.2	1867	1918.75	310958	1918.75	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20240423	7202.75	7338.9	7202.7	7307.35	15971	7307.35	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240423	7.75	7.8	7.35	7.7	149889	7.7	down	down	correct
CESC.NSE	CESC Limited	20240423	145	146.8	141	142.3	5626193	142.3	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20240423	229.25	230.7	225	225	170806	225	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240423	535	544	531.55	533.6	2590484	533.6	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240423	896.45	896.45	870.05	886.75	118889	886.75	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240423	374.3	382	369.75	382	1419210	382	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240423	518.8	565.5	513.5	558.75	80420	558.75	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240423	257.5	263.65	255.3	262.5	60330	262.5	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240423	628	631.45	604.5	625	19442	625	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240423	497	498.85	484	488.55	49149	488.55	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240423	946.8	950.7	925	928.2	524662	928.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240423	1143.95	1159.9	1135	1147.65	596378	1147.65	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240423	1071.05	1119	1052.05	1101.25	89633	1101.25	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240423	1273.7	1293.4	1251.25	1262.35	263948	1262.35	down	down	correct
CINELINE.NSE	Cineline India Limited	20240423	122.85	123.65	120.65	122.5	57641	122.5	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20240423	20.5	21.55	19.8	20.35	26959	20.35	down	down	correct
CIPLA.NSE	Cipla Limited	20240423	1369.75	1369.75	1344.5	1348.5	1031497	1348.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20240423	1310	1316.9	1297.15	1300.2	117856	1300.2	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240423	82.4	83.5	81.3	82.05	51608	82.05	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240423	220.55	224.2	220.05	222.5	73814	222.5	up	up	correct
CMICABLES.NSE	CMI Limited	20240423	4.95	4.95	4.95	4.95	0	4.95
COALINDIA.NSE	Coal India Limited	20240423	445.75	445.75	439.25	440.95	5390000	440.95	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240423	1109.9	1280	1093.05	1251.95	17053747	1251.95	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240423	64.75	66.4	63.95	65.15	5813097	65.15	up	up	correct
COFORGE.NSE	Coforge Limited	20240423	5155	5244	5110.25	5217.15	262370	5217.15	up	up	correct
COLPAL.NSE	Colgate	20240423	2657.25	2710	2655.25	2690.25	366330	2690.25	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240423	5	5	5	5	0	5
COMPUSOFT.NSE	Compucom Software Limited	20240423	29.7	29.75	29.1	29.35	72691	29.35	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240423	946	958.45	939.95	948.35	1271123	948.35	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240423	90.8	92.15	90.55	90.95	995384	90.95	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240423	257.8	262.85	250.6	252.6	17964	252.6	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240423	945	961.9	934.1	937.65	23871	937.65	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240423	43.1	43.1	43.1	43.1	7720	43.1
CORDSCABLE.NSE	Cords Cable Industries Limited	20240423	173.7	173.7	169.85	171	17805	171	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20240423	1097.95	1109.5	1079.1	1100.05	257290	1100.05	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20240423	5.95	6.05	5.8	6.05	506862	6.05	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20240423	85.95	85.95	83.37	84	2211143	84	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240423	4305.6	4383.95	4272.8	4302.9	22355	4302.9	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240423	779.65	799.9	770.1	775.2	19794	775.2	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240423	4.45	4.6	4.35	4.5	19248	4.5	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20240423	1500	1511	1471	1504.6	339303	1504.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20240423	385	385	380	382.6	11415	382.6	down	down	correct
CRISIL.NSE	CRISIL Limited	20240423	4344	4344	4159	4194.1	77290	4187.2999	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240423	308.6	311.65	302.95	307.95	4920000	307.95	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240423	406.8	407	401.55	403.5	103614	403.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240423	96.65	96.65	91.6	92.55	23859	92.55	down	down	correct
CUB.NSE	City Union Bank Limited	20240423	157.9	157.9	154.45	155.85	2011131	155.85	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20240423	121.5	121.5	119	121.5	41304	121.5
CUMMINSIND.NSE	Cummins India Limited	20240423	3150	3188	3118	3159.15	316601	3159.15	up	down	incorrect
CUPID.NSE	Cupid Limited	20240423	111	111.8	110	111.05	1465335	111.05	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240423	26.3	26.3	24.4	26	28298	26	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240423	160.3	170	159.5	166.75	211363	166.75	up	down	incorrect
CYIENT.NSE	Cyient Limited	20240423	1949.45	2018	1899	1904	891531	1904	down	up	incorrect
DABUR.NSE	Dabur India Limited	20240423	507.1	510.45	505.2	507.15	1904186	507.15	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20240423	1969.95	1976.35	1932.5	1951.45	503660	1951.45	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240423	381.35	385.7	375.3	384.5	55260	384.5	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20240423	53.1	54.25	52.2	53.3	30152	53.3	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20240423	8.4	8.6	8.3	8.5	511637	8.5	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20240423	607.8	611.8	601.1	602.75	82649	602.75	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20240423	290	292	275.25	287.8	44827	287.8	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20240423	444.1	458.7	441	454	337159	454	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20240423	217.65	223.8	216.2	221.5	5790073	221.5	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240423	45.2	47	45.2	46.15	5388	46.15	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240423	229	239.75	228.7	231.75	966317	231.75	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20240423	123.7	125.7	123.05	123.9	1902967	122.691	up	up	correct
DCM.NSE	DCM Limited	20240423	78.9	80.2	78.2	78.95	24379	78.95	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240423	5.9	5.9	5.5	5.55	39457	5.55	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20240423	201.4	207.9	200	204.55	47266	204.55	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240423	924.7	924.7	908.4	910.45	18924	910.45	down	down	correct
DCW.NSE	DCW Limited	20240423	56.85	57.55	56.4	56.85	2501460	56.85
DECCANCE.NSE	Deccan Cements Limited	20240423	637.9	639.85	626	629.8	11809	629.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240423	555.5	558.1	551	554.1	345943	554.1	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240423	2311.3	2396	2300.95	2371.2	646640	2371.2	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240423	187.95	188.05	182.45	183.7	19313	183.7	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20240423	298.85	300.45	293	294.8	108654	294.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240423	227	235	227	229.15	8898	229.15	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20240423	122	123.5	120.65	122.9	2550313	122.9	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240423	101.6	102.8	100.1	100.6	9679	100.6	down	down	correct
DEN.NSE	DEN Networks Limited	20240423	50.8	53.55	50.5	52.75	4011729	52.75	up	up	correct
DENORA.NSE	De Nora India Limited	20240423	1805	1817.4	1741	1760.9	28060	1760.9	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240423	163.95	166.75	163.45	166.5	3180201	166.5	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20240423	23.1	23.35	22.5	22.9	13432	22.9	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240423	229	229.95	227.4	228.9	87424	228.9	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240423	44	44	43.45	43.65	660128	43.65	down	down	correct
DHANI.NSE	Dhani Services Limited	20240423	51.3	53.8	50.9	53.3	8216557	53.3	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240423	1356.9	1398.7	1335.95	1375.25	103584	1375.25	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240423	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240423	1307	1323	1263	1264.95	1587	1264.95	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240423	894.3	904.5	880	892.95	30462	892.95	down	down	correct
DICIND.NSE	DIC India Limited	20240423	436.35	478.7	427.15	463.15	18432	463.15	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240423	27.4	29.45	27	29.45	230849	29.45	up	up	correct
DISHTV.NSE	Dish TV India Limited	20240423	17.55	18.35	17.55	18.15	30476852	18.15	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240423	3737.5	3780.05	3730	3768.65	307637	3768.65	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240423	7885.45	7892.95	7721.35	7766.65	259810	7766.65	down	down	correct
DLF.NSE	DLF Limited	20240423	873	898.5	871.5	885.25	5130000	885.25	up	up	correct
DLINKINDIA.NSE	D	20240423	316	338.85	313	324.1	1245629	324.1	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20240423	4804.5	4890	4773	4800.55	458148	4800.55	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240423	4.1	4.2	4.1	4.1	24082	4.1
DODLA.NSE	Dodla Dairy Limited	20240423	925.25	1017.2	910.05	997.8	700446	997.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20240423	556.8	569	551.05	560.6	236380	560.6	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240423	108.4	108.7	106.6	106.95	67978	106.95	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240423	1046.25	1074.95	1003.85	1030.45	17383	1030.45	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20240423	17.6	17.65	17.2	17.45	351434	17.45	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240423	534.25	539.25	525.05	529.7	18460	529.7	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240423	19.8	19.95	19.1	19.35	159259	19.35	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240423	819.85	844	809.95	824.3	110099	824.3	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240423	6050	6065	5933.9	5945	298835	5945	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240423	1374.95	1412	1336.2	1354.45	77309	1354.45	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240423	203.65	203.7	200.3	201.75	4412	201.75	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240423	7.75	7.75	7.75	7.75	92634	7.75
DVL.NSE	Dhunseri Ventures Limited	20240423	355.05	364	348.2	349.4	99803	349.4	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240423	73.8	74.3	73.1	73.45	794014	73.45	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240423	8440.05	8538.55	8251	8292.2	11763	8292.2	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240423	284	294.05	279.5	290.95	33241	290.95	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240423	45.5	47.55	45.2	47.15	51948059	47.15	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240423	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240423	1239.6	1239.6	1202.3	1202.89	2184	1202.89	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240423	1340.6	1365	1340.6	1352	7076	1352	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240423	1210.2	1212.97	1209.05	1210.05	6615	1210.05	down	down	correct
ECLERX.NSE	eClerx Services Limited	20240423	2361	2364.95	2323	2342.25	18900	2342.25	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240423	79	82.6	77.7	79.85	8768867	79.85	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240423	3.6	3.6	3.4	3.4	59730	3.4	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20240423	4472.05	4534.9	4445	4520.15	740620	4520.15	up	up	correct
EIDPARRY.NSE	E.I.D.	20240423	618	629.95	613.6	617.75	269082	617.75	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240423	744.05	761.85	742.2	746.25	18077	746.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20240423	481.85	483.85	462.15	468.05	851343	468.05	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240423	2126.55	2126.55	2025.3	2126.55	38130	2126.55
EKC.NSE	Everest Kanto Cylinder Limited	20240423	148.05	152.2	146.3	149.65	491380	149.65	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20240423	1177.7	1178	1113.35	1126.45	506258	1126.45	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240423	203.5	208	200.5	204.3	2507581	204.3	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240423	724.9	724.9	724.9	724.9	1477	724.9
ELGIEQUIP.NSE	Elgi Equipments Limited	20240423	625	630.7	611.05	628	281381	628	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240423	50.05	54.45	50	53.2	144987	53.2	up	up	correct
EMAMILTD.NSE	Emami Limited	20240423	449	449	438.65	440.1	383040	440.1	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240423	115.05	118.45	115.05	117.85	39576	117.85	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20240423	112.35	113.6	110.6	111.7	53052	111.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240423	149.7	161.45	149.3	158.65	215722	158.65	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20240423	105.4	106.45	104.3	105	18845	105	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240423	1848	1884	1825.05	1866.45	171772	1866.45	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240423	23.45	23.6	22.25	22.95	389518	22.95	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240423	210.65	211.85	207.45	207.75	3077138	207.75	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240423	274	275.45	266.75	271.15	94628	271.15	down	down	correct
EPL.NSE	EPL Limited	20240423	179.65	180	177	177.9	935058	177.9	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240423	98.7	100.85	97.85	100.55	2468667	100.55	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20240423	881.55	894	869.05	883	67503	883	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20240423	20	20.95	20	20.55	529762	20.55	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20240423	5031.05	5036.4	4977.05	5014.65	4282	5014.65	down	down	correct
ESCORTS.NSE	Escorts Limited	20240423	3185.05	3225	3144	3212.55	315760	3212.55	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240423	31.5	31.8	30	30.25	515532	30.25	down	down	correct
ESTER.NSE	Ester Industries Limited	20240423	116.1	120.8	114.3	116.45	3875939	116.45	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20240423	354.6	365.3	352.3	354.85	387936	354.85	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20240423	1200.8	1219.7	1165	1172.65	15347	1172.65	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240423	0.55	0.55	0.5	0.5	9029365	0.5	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20240423	905	910.9	889.05	895.7	30164	895.7	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240423	471.3	476.6	459	461.45	11816994	461.45	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240423	1310	1332	1306.45	1321.6	10261	1321.6	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20240423	97.8	98.5	96.55	97.85	32769	97.85	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240423	669.95	684.5	663.4	673.4	307749	673.4	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240423	1374.85	1419	1330	1342.65	48351	1342.65	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20240423	370.5	385.15	368.6	379.4	328621	379.4	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20240423	0.95	0.95	0.9	0.95	3663311	0.95
FCSSOFT.NSE	FCS Software Solutions Limited	20240423	4.15	4.2	4.05	4.1	6996359	4.1	down	down	correct
FDC.NSE	FDC Limited	20240423	450	452.65	442.05	443.85	81728	443.85	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240423	154.4	154.5	152.8	153.75	9181183	153.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20240423	0.75	0.75	0.7	0.7	251450	0.7	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20240423	5.35	5.35	4.95	5.1	731	5.1	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240423	1147.8	1165.75	1139	1144.9	48793	1144.9	down	down	correct
FILATEX.NSE	Filatex India Limited	20240423	59	64.6	59	62.1	8028690	62.1	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20240423	980.05	1017	966.3	1008.2	507939	1008.2	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20240423	4330	4333	4283.65	4325.9	12887	4325.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240423	251.8	257.7	251.3	255.95	808884	255.95	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240423	38.95	38.95	35.8	38	24850	38	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240423	2	2	1.9	2	63058	2
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240423	3711.3	3774	3677	3720.1	100887	3720.1	up	up	correct
FMGOETZE.NSE	Federal	20240423	377	377.15	370	371.1	59982	371.1	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240423	6.25	6.25	6.05	6.25	8608	6.25
FORTIS.NSE	Fortis Healthcare Limited	20240423	445.4	457.3	442.05	445.55	1100032	445.55	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20240423	3559.95	3568	3466.45	3485.35	1688	3485.35	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240423	2.4	2.4	2.4	2.4	0	2.4
FSC.NSE	Future Supply Chain Solutions Limited	20240423	6.35	6.55	6.1	6.35	103690	6.35
FSL.NSE	Firstsource Solutions Limited	20240423	202	204.25	200.7	203.5	831720	203.5	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20240423	347.75	353.5	347.05	351.8	148847	351.8	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240423	165.95	171.8	164.95	171.15	943431	171.15	up	up	correct
GAIL.NSE	GAIL (India) Limited	20240423	201	202.55	198.5	199.65	13560000	199.65	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240423	2603	2633.45	2570.1	2585.5	10325	2585.5	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240423	276.3	276.3	276.3	276.3	40466	276.3
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240423	770	791.95	768.05	778.85	7928	778.85	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240423	1063.2	1089.9	1063.2	1074.75	70634	1074.75	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240423	170.55	183	165.5	179.2	650897	179.2	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240423	819	819	783	786.25	51893	786.25	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240423	8.6	8.6	8.6	8.6	588416	8.6
GANGESSECU.NSE	Ganges Securities Limited	20240423	147.6	150.15	145.05	145.95	26073	145.95	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240423	1.35	1.35	1.35	1.35	0	1.35
GARFIBRES.NSE	Garware Technical Fibres Limited	20240423	3290.95	3330	3263	3320.85	14673	3320.85	up	up	correct
GATI.NSE	Gati Limited	20240423	106.5	107.3	105.5	105.8	256510	105.8	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240423	0.95	1	0.9	1	42953	1	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20240423	6.8	6.8	6.8	6.8	0	6.8
GEECEE.NSE	GeeCee Ventures Limited	20240423	285.8	288	281	284.6	8318	284.6	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20240423	109.8	110.45	104.55	107.15	126112	107.15	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240423	42.95	42.95	41.55	41.8	33210	41.8	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20240423	637.55	654.7	619.9	635.6	260728	635.6	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240423	19.65	20.85	19.6	20.2	1369996	20.2	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240423	313.1	317	306.15	308.15	783784	308.15	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20240423	83.5	86.75	83.2	84.95	1709775	84.95	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20240423	344.5	349	336.2	341.1	345712	341.1	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240423	1027	1035.8	1013.5	1020.05	269848	1020.05	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20240423	1004	1037	985	1034.05	200293	1034.05	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20240423	84.5	84.75	81.55	83.4	262487	83.4	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20240423	8.65	8.65	8.65	8.65	0	8.65
GHCL.NSE	GHCL Limited	20240423	513.2	525	513	520.8	197302	520.8	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20240423	214.25	218.9	213.65	217.6	225203	217.6	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20240423	332.4	333.5	327	327.75	666143	327.75	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240423	83.2	83.2	83.2	83.2	12398	83.2
GILLETTE.NSE	Gillette India Limited	20240423	6470	6517.8	6337.1	6351.65	36566	6351.65	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240423	34.05	36	34.05	34.9	130835	34.9	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240423	186.8	188	184.8	185.25	366102	185.25	down	down	correct
GKWLIMITED.NSE	GKW Limited	20240423	2285.05	2499	2284.3	2433.9	1590	2433.9	up	up	correct
GLAND.NSE	Gland Pharma Limited	20240423	1782.95	1786	1761.05	1781.9	76362	1781.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240423	1950	1964	1930.35	1946.75	135413	1946.75	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240423	1039.35	1044.25	1017.5	1037.65	1223564	1037.65	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240423	9.1	9.25	9.1	9.1	975	9.1
GLOBAL.NSE	Global Education Limited	20240423	242.4	253.3	230	253.3	35807	253.3	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240423	212.5	212.5	206	212.5	331621	212.5
GLOBE.NSE	Globe Textiles (India) Limited	20240423	3.75	3.75	3.65	3.7	1214034	3.7	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20240423	792	801	787	794.7	91798	794.7	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20240423	849	866	815	826.25	88182	826.25	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20240423	775	775	763	767.45	50783	760.4582	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240423	392.55	407.7	389.1	402.25	2934680	402.25	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240423	1431	1432.75	1416.05	1424.6	53818	1424.6	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240423	81.5	83	80.65	82.35	18800097	82.35	up	up	correct
GNA.NSE	G N A Axles Limited	20240423	414	420	410.05	413.15	39828	413.15	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240423	686.6	697	681.55	693.6	635030	693.6	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20240423	949	949.45	920	929.85	78163	929.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240423	436.95	452.95	428.9	431.05	335984	431.05	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240423	3074.95	3141.25	3061.25	3121.8	36964	3121.8	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240423	0.75	0.75	0.7	0.7	2364041	0.7	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240423	554.95	556.25	543.95	546.25	70649	546.25	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240423	1194.4	1194.4	1176.15	1178.35	680331	1178.35	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20240423	843.6	868.4	842.55	855.55	502787	855.55	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20240423	2523.8	2567.95	2508.95	2535.8	860020	2535.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240423	0.9	0.95	0.9	0.95	57757	0.95	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20240423	811.9	819.9	804	806.6	55732	806.6	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240423	41	42.35	40.3	42.15	87085	42.15	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240423	116.8	120.4	116.25	119.4	284682	119.4	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240423	62.7	62.7	60.15	60.26	12070503	60.26	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240423	45.3	45.3	45.3	45.3	0	45.3
GOLDIAM.NSE	Goldiam International Limited	20240423	175.5	176.8	172.55	173.75	186347	173.75	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240423	61.5	61.5	60.1	60.9	179320	60.9	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240423	128.7	133	125.55	126.75	22999	126.75	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240423	951.5	951.5	905.1	913.45	96817	913.45	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240423	885.7	886.8	860	865.55	321237	865.55	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240423	205	214.8	203.05	207.1	5917670	207.1	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240423	172.6	176.1	169.05	173.05	30074	173.05	up	up	correct
GRANULES.NSE	Granules India Limited	20240423	417.85	419.5	413.55	414.5	294330	414.5	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240423	680.5	688.95	677.4	685	1551543	685	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20240423	2278.45	2376	2278.4	2370.15	1823447	2370.15	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240423	984.25	988.55	963.1	971.5	159915	971.5	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240423	133.5	134.75	132.8	134	596719	134	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240423	598	600.8	581.3	585.3	36381	585.3	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240423	320	321.8	315	319.25	297072	319.25	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240423	264.3	265.9	258.2	262.8	130720	262.8	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240423	21.2	21.3	20.6	20.9	1751370	20.9	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240423	2060.9	2074	2045.1	2062.5	11246	2062.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240423	1356.35	1365.9	1336.5	1346.55	47704	1346.55	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240423	1007.1	1032.7	978	986.25	1038	986.25	down	down	correct
GRPLTD.NSE	GRP Limited	20240423	6527	6599.9	6500.35	6519.15	81	6519.15	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240423	869.8	969	869.8	958	7171326	958	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240423	242	244.4	237.5	238.3	3739845	238.3	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20240423	300.15	327.65	298.15	302.85	27963216	302.85	up	up	correct
GSS.NSE	GSS Infotech Limited	20240423	142.8	145.25	139.05	143.7	57879	143.7	up	up	correct
GTL.NSE	GTL Limited	20240423	10.25	10.25	10	10.25	209203	10.25
GTLINFRA.NSE	GTL Infrastructure Limited	20240423	1.75	1.8	1.7	1.7	20283904	1.7	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20240423	181.9	183.15	173	177.6	89724	177.6	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240423	299.8	323.9	299.8	320.65	386107	320.65	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240423	797.8	810.45	794.75	801.6	62519	801.6	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240423	270	279.25	261	270	5854	270
GUJGASLTD.NSE	Gujarat Gas Limited	20240423	543.15	549.7	540.05	542.1	579040	542.1	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240423	37.8	37.9	35.25	36.5	8437	36.5	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240423	1010.5	1020	982.55	995.7	67542	995.7	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20240423	65.6	69.45	65.5	68.7	276069	68.7	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240423	210	211.1	207	207.8	93908	207.8	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240423	3800	3831.85	3783.05	3795.7	1320000	3795.7	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240423	814.85	817.1	805.9	811.15	205061	811.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240423	163.55	165.85	161	163.2	20909	163.2	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240423	22.4	22.8	22.25	22.65	10256208	22.65	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240423	1120	1164.4	1080	1116.4	1534272	1116.4	down	down	correct
HAVELLS.NSE	Havells India Limited	20240423	1553.85	1561.8	1540	1547.95	966466	1547.95	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240423	2.35	2.45	2.35	2.4	90049	2.4	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240423	458.5	472.85	451.7	468.4	1161357	468.4	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20240423	91.1	93	89.05	89.85	18859	89.85	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20240423	37.8	38.45	37.3	37.7	8459447	37.7	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240423	366	366.05	358.4	362.7	99352	362.7	down	down	correct
HCL.NSE	INSYS	20240423	19.7	19.7	18.5	19.3	145999	19.3	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240423	1474.9	1501.45	1471.1	1486.65	2783858	1466.9564	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240423	3649.95	3697.9	3636.05	3645.75	329930	3645.75	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20240423	1526.3	1526.5	1503.25	1507.6	13413530	1487.2904	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240423	606.05	609.15	598	601.15	4530000	601.15	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20240423	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240423	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240423	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240423	4.45	4.65	4.3	4.65	266000	4.65	up	down	incorrect
HEG.NSE	HEG Limited	20240423	2500	2536.15	2481	2491.3	465120	2491.3	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20240423	200.95	204.8	193.65	195.55	636320	195.55	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20240423	213.4	214.4	209.15	213.3	962462	213.3	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20240423	322.65	326.5	321.6	323.55	43536	323.55	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20240423	516.1	534.5	512.75	516	101542	516	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20240423	323	329.3	319.5	327.15	442592	327.15	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240423	4338	4368.9	4286.9	4345.05	547228	4345.05	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20240423	1638	1673.9	1630.2	1658.6	6709	1658.6	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20240423	152.4	153.4	151.1	152.35	3271	152.35	down	up	incorrect
HFCL.NSE	HFCL Limited	20240423	95.6	98.65	95.4	96.3	25074452	96.3	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20240423	1087.9	1087.9	1038.2	1043.85	104894	1043.85	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240423	858.7	858.85	848.1	850.9	10937	850.9	down	down	correct
HIKAL.NSE	Hikal Limited	20240423	322.9	329.8	313.25	315.7	1631718	315.7	down	down	correct
HIL.NSE	HIL Limited	20240423	2682.4	2726.75	2666	2692.95	8966	2692.95	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20240423	119	119	114.1	117.4	220036	117.4	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240423	136.7	136.7	134.8	136.6	95226	136.6	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20240423	618.5	618.75	610.4	611.8	6154126	611.8	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240423	423.7	429	417	420.2	6493	420.2	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240423	49.95	52.35	49.35	52.1	73860	52.1	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240423	381.55	381.7	371.1	372.05	8480000	372.05	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240423	30.15	31.2	29.55	31.2	10697973	31.2	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240423	20.65	20.65	20.65	20.65	0	20.65
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240423	199.85	204.9	196.25	203.55	1367623	203.55	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240423	495	496	481.6	482.8	4872382	482.8	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20240423	2253	2273.5	2248.7	2262.75	1991778	2262.75	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20240423	412	415.9	403	404.5	1716625	404.5	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20240423	776	780	745.75	753.9	85369	753.9	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20240423	189.05	193.3	183.85	185.8	11209	185.8	down	up	incorrect
HITECH.NSE	Hi	20240423	128.2	129.75	128	128.8	416872	128.8	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20240423	231.6	242.75	229	241.8	129730	241.8	up	down	incorrect
HITECHGEAR.NSE	The Hi	20240423	1235	1280.45	1160.55	1160.55	190780	1160.55	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20240423	456	467.8	449.95	452.25	216377	452.25	down	up	incorrect
HLVLTD.NSE	HLV Limited	20240423	28.75	28.75	28	28.45	265504	28.45	down	up	incorrect
HMT.NSE	HMT Limited	20240423	60	61.5	58.5	59.3	13332	59.3	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20240423	113	116.15	111.2	113.3	135711	113.3	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20240423	500	508.4	498.65	499.8	30085	499.8	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20240423	257.99	260.8	256.01	258.03	54688	258.03	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20240423	871.95	877.85	854.55	857.45	176205	857.45	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20240423	44898.7	45142.45	44550	44838.7	3185	44838.7	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20240423	2425	2502	2425	2470.6	6835	2470.6	up	down	incorrect
HOVS.NSE	HOV Services Limited	20240423	63.8	63.95	60.7	62	33997	62	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240423	339.8	364.3	339.75	358.65	2958976	358.65	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240423	355.5	367.7	352	367.7	1064963	367.7	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240423	27.55	28.25	27.4	28.05	651437	28.05	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20240423	132.8	140.25	130.1	140	333533	140	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240423	196.6	199.6	194.55	197.65	9209141	197.65	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240423	352	356	343.6	346.35	353532	341.35	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240423	135	144.7	135	143.45	28508102	143.45	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240423	172.7	176.2	171.15	173.95	8113552	173.95	up	up	correct
ICDSLTD.NSE	ICDS Limited	20240423	38	38	38	38	672	38
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240423	515.4	530	511.55	520.85	35561	520.85	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240423	34.39	34.75	34.39	34.64	44332	34.64	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240423	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240423	106.4	106.4	102.6	103.54	1008921	103.54	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240423	1100	1100	1082.7	1089.35	9848215	1089.35	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240423	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240423	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240423	1686	1705	1672	1695.8	635620	1695.8	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240423	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240423	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240423	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240423	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240423	237.62	237.62	237.62	237.62	0	237.62
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240423	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240423	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240423	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240423	581.85	599	576	593.85	3050000	593.85	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240423	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240423	385.5	389.8	376.9	381.9	240101	381.9	down	down	correct
ICRA.NSE	ICRA Limited	20240423	5151.2	5279.4	5151.2	5219.85	3144	5219.85	up	up	correct
IDBI.NSE	IDBI Bank Limited	20240423	86.6	90	85.9	87.5	13461282	87.5	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20240423	13	14.75	12.95	14.4	1073741823	14.4	up	up	correct
IDFC.NSE	IDFC Limited	20240423	124.75	125.45	124.1	124.95	4220000	124.95	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240423	83.55	84.05	83.05	83.45	23682190	83.45	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240423	245.14	245.14	239.72	241.25	257	241.25	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20240423	150	154.05	149.7	152.9	14225923	152.9	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240423	455	461	453	457.4	2146	457.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20240423	1590	1620.15	1547.45	1562.1	64642	1562.1	down	down	correct
IFCI.NSE	IFCI Limited	20240423	42.5	46.1	42.2	46.1	27766452	46.1	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240423	630	658.55	629	631.55	9110	631.55	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240423	483.8	484.8	474.3	479.25	43316	479.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240423	441.5	451.25	438.6	448.5	3180000	448.5	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20240423	511.95	517.35	508.55	515.3	34363	515.3	up	up	correct
IIFL.NSE	IIFL Finance Limited	20240423	408.9	413.7	406	410.2	945619	410.2	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20240423	147.7	149.45	144.1	145.25	491721	145.25	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20240423	191	191.5	183.85	184.1	1907	184.1	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240423	38	38	37	38	6520	38
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240423	4.85	4.9	4.75	4.9	106644	4.9	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240423	85	85.45	83.5	84.9	1273731	84.9	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240423	683.95	695	675.15	691.05	116735	691.05	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240423	1027	1030	1014.05	1021.85	1566	1021.85	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240423	3.55	3.6	3.55	3.55	3494	3.55
INCREDIBLE.NSE	Incredible Industries Limited	20240423	39.7	40.6	38.1	39	2385	39	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240423	50.6	50.8	48.15	48.95	393882	48.95	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240423	588.7	607	585.5	604.3	2926476	604.3	up	up	correct
INDIACEM.NSE	The India Cements Limited	20240423	221.45	226.45	220.15	224.2	2495701	224.2	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20240423	845.5	850	831.15	834.8	35914	834.8	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240423	2604	2653.95	2590.65	2630	169429	2630	up	up	correct
INDIANB.NSE	Indian Bank	20240423	525.05	531.45	509.1	516	1072431	516	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240423	270	282	270	272.5	3143	272.5	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240423	273.05	276	264.8	268.75	112984	268.75	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240423	3722.05	3733.45	3673	3702.55	518205	3702.55	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240423	1334.95	1334.95	1312	1328.1	68358	1328.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20240423	713.45	731.7	706	709.6	29309	709.6	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20240423	329.7	334.1	328.5	329.45	46917	329.45	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240423	45.25	46.35	45.2	45.75	274682	45.75	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240423	271.4	275.4	257	258.3	226241	258.3	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20240423	1910.4	1910.45	1910.4	1910.45	7045	1910.45	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20240423	358	364.5	342	352.2	4014	352.2	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20240423	23.35	23.35	22.6	22.7	180004	22.7	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240423	260	280.5	255.5	276.25	2711250	276.25	up	down	incorrect
INDSWFTLAB.NSE	Ind	20240423	119	125	118.85	123.75	1329560	123.75	up	down	incorrect
INDSWFTLTD.NSE	Ind	20240423	20	21.35	20	21.35	25508	21.35	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240423	74.9	75.5	74	74.5	83951	74.5	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20240423	1482.8	1485.8	1471.1	1474.5	1210000	1474.5	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20240423	359.85	366.55	356.85	359.5	27660000	359.5	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240423	34.95	35.45	34.55	35.1	21035353	35.1	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240423	386.4	391.9	384	389.15	9146	389.15	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240423	5.95	5.95	5.95	5.95	0	5.95
INFRABEES.NSE	Nippon Mutual Funds	20240423	874.99	878.44	871.88	875.8	26532	875.8	up	up	correct
INFY.NSE	Infosys Limited	20240423	1443	1446.85	1433	1439.45	4856174	1439.45	down	down	correct
INGERRAND.NSE	Ingersoll	20240423	3891	3953	3876.55	3885.75	10507	3885.75	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20240423	630	645.9	590.1	599.7	3493280	599.7	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20240423	558.1	562.85	550.3	554	21939	554	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240423	127.9	127.9	127.9	127.9	0	127.9
INTELLECT.NSE	Intellect Design Arena Limited	20240423	1006.4	1011	992	994.5	137510	994.5	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20240423	119.55	121	117.05	119	15490	119	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240423	2.3	2.3	2.25	2.3	692785	2.3
IOB.NSE	Indian Overseas Bank	20240423	64	64.5	63.15	63.35	11000303	63.35	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20240423	173.7	173.7	167.95	168.35	19730937	168.35	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240423	391.55	399	390.6	395.85	162359	395.85	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240423	1335.9	1335.9	1310.55	1323.95	260533	1323.95	down	down	correct
IPL.NSE	India Pesticides Limited	20240423	229.3	234	227	228.45	465752	228.45	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240423	67.5	69.5	67.25	68.35	18131130	68.35	up	up	correct
IRCON.NSE	Ircon International Limited	20240423	223.5	229.8	223.1	227.85	8776551	227.85	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240423	1005	1019.65	998.8	1016.3	1740000	1016.3	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240423	144.75	148.2	143.6	147.75	41842082	147.75	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20240423	78	79	77.55	78.2	59816	78.2	up	up	correct
ISEC.NSE	ICICI Securities Limited	20240423	730.2	732.2	722.05	723.85	1062591	707.25	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20240423	142.4	150.1	140.2	146.75	534996	146.75	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240423	1030.95	1049	1018.6	1037.55	75029	1037.55	up	up	correct
ISMTLTD.NSE	ISMT Limited	20240423	101.95	105.2	101.35	102.7	917605	102.7	up	up	correct
ITC.NSE	ITC Limited	20240423	425.3	430.5	425.1	429.2	12021404	429.2	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240423	679.95	686	664.55	667.9	60742	667.9	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240423	365.7	368.65	356.3	358.75	392577	358.75	down	down	correct
ITI.NSE	ITI Limited	20240423	280.8	312.7	276.6	293.3	29556348	293.3	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20240423	10.15	10.15	9.95	10.05	354407	10.05	down	down	correct
IVP.NSE	IVP Limited	20240423	167.95	168	166.9	167.95	5201	167.95
IVZINGOLD.NSE	Invesco Mutual Fund	20240423	6465	6465	6289.05	6314.85	462	6314.85	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240423	2488.9	2506.87	2488.9	2505	48	2505	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20240423	6764.2	6764.2	6540.05	6634.15	10949	6634.15	down	down	correct
IZMO.NSE	IZMO Limited	20240423	342	347.4	319	339.3	267496	339.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240423	133.25	133.4	130	130.65	2009878	130.65	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240423	101.85	102.5	100	100.45	165296	100.45	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240423	336.55	336.55	324.25	325.6	18009	325.6	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240423	1017.95	1019	990	995.65	100839	995.65	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240423	329	333.9	319.1	321.5	1249037	321.5	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240423	48.45	50.45	48.45	50	15830	50	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240423	130.9	132.4	129.35	130	3746515	130	down	down	correct
JASH.NSE	Jash Engineering Limited	20240423	1720	1843	1720	1788.05	86111	1788.05	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20240423	242.9	247	242.3	244.55	23353	244.55	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240423	115.85	118.5	115.5	116.5	170814	116.5	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240423	50.8	51.6	49.7	50.15	279941	50.15	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240423	101.65	102.9	100.8	101.55	32626	101.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240423	1787.95	1820	1768.25	1779	113740	1779	down	down	correct
JBMA.NSE	JBM Auto Limited	20240423	1778.95	1790.05	1765	1772	61942	1772	down	down	correct
JCHAC.NSE	Johnson Controls	20240423	1178.3	1206.65	1170.4	1179.65	67097	1179.65	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240423	47.15	48.45	46.9	47.1	56353	47.1	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240423	17.6	17.6	17.35	17.6	38390	17.6
JINDALPHOT.NSE	Jindal Photo Limited	20240423	663.35	668	635.25	640.15	20185	640.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240423	548.5	555.55	540	543.65	36111	543.65	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240423	496.95	504	494.5	496.6	563990	496.6	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240423	921.9	922.45	905.1	909.5	1014238	909.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240423	780.95	834.95	765	777.4	617857	777.4	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240423	325.35	335	324.85	332	32872	332	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240423	34.1	35.2	33	33.7	41181	33.7	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240423	58.6	59.6	57.6	59.3	5035404	59.3	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240423	649.9	649.9	625	636.05	15708	636.05	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20240423	4114.85	4150	4082.55	4150	98713	4150	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240423	642	648	629.95	633.25	167374	633.25	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240423	799	805.5	781.35	782.5	221861	782.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240423	358.95	358.95	352.3	353.25	247166	353.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240423	413.1	416.6	403.3	404.3	868911	404.3	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240423	98.75	101.95	98	98.75	14973	98.75
JMFINANCIL.NSE	JM Financial Limited	20240423	82.05	82.2	80.95	81.3	1891944	81.3	down	down	correct
JOCIL.NSE	Jocil Limited	20240423	183.05	187.15	183	183.4	7345	183.4	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240423	20.3	20.95	20.1	20.55	16366047	20.55	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240423	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240423	749	749	701.3	709.05	17231	709.05	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240423	17.6	18.25	17.4	18.25	27280290	18.25	up	up	correct
JSL.NSE	Jindal Stainless Limited	20240423	720	732.2	715.3	723.6	1747763	723.6	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240423	616.25	624.25	609	616.35	3430025	616.35	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240423	6925.65	6952.45	6852	6898.8	2085	6898.8	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240423	858.5	865	848.55	851.35	1760000	851.35	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240423	179.45	183.75	175.8	181.15	461899	181.15	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240423	441	444.7	439	442.15	1287615	442.15	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240423	1145	1181.6	1145	1166.1	7479	1166.1	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240423	543.3	543.6	534.85	536.55	351315	536.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240423	685.7	691.35	674.9	683	233991	683	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240423	687.4	687.4	665	668.98	162258	668.98	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240423	1086.85	1116.8	1077.35	1089.3	1886647	1089.3	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240423	416.8	424	412.05	420.95	229489	420.95	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240423	22.45	23.1	21.5	23	5420979	23	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240423	373.4	389.7	356.05	378.25	595732	378.25	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240423	1192.85	1213	1189.15	1204	495144	1204	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240423	217.15	217.15	213.1	215.8	6447	215.8	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240423	444.85	444.85	423.3	433.85	2985	433.85	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240423	405	418.65	402.7	414.65	1815454	414.65	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240423	292.95	293.4	287	288.8	28387	288.8	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240423	530	549.35	525.1	539.9	65992	539.9	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20240423	3.9	3.9	3.9	3.9	93455	3.9
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240423	127.2	128.1	122.8	125.65	41270	125.65	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240423	112	114	109.45	110.9	6141	110.9	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240423	274.9	277.95	273.1	277.9	226367	277.9	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240423	297.9	304.45	283.05	294.55	7078	294.55	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20240423	73	73	71.6	73	3713	73
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240423	194.5	195.7	191.1	192	1064919	192	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240423	810	813.2	779	794.55	1263	794.55	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240423	13.7	13.8	13.35	13.75	50916	13.75	up	down	incorrect
KAYA.NSE	Kaya Limited	20240423	344.7	344.7	336	339.3	16505	339.3	down	up	incorrect
KCP.NSE	The KCP Limited	20240423	175.15	183.6	175.15	182.65	500240	182.65	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240423	39.25	39.35	38.25	38.7	385536	38.7	down	up	incorrect
KDDL.NSE	KDDL Limited	20240423	2568.35	2649.95	2534.8	2635.4	13711	2635.4	up	down	incorrect
KEC.NSE	KEC International Limited	20240423	741.9	741.95	723	733.75	395954	733.75	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20240423	121	124.2	119	120	621878	120	down	up	incorrect
KEI.NSE	KEI Industries Limited	20240423	3862.4	4049.9	3840.15	4016.75	487913	4016.75	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240423	100	101.8	99.55	99.85	761281	99.85	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20240423	549.9	561.7	532.85	537.85	22598	537.85	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20240423	171	172.9	169.1	171.55	1219542	171.55	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20240423	176	184.35	175.65	184.35	7321	184.35	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20240423	350.6	357	350.6	355.75	10648	355.75	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240423	74.6	76.35	74.4	74.6	200110	74.6
KHAITANLTD.NSE	Khaitan (India) Limited	20240423	66.9	69.55	66.9	67.6	10433	67.6	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20240423	29.35	29.8	29.1	29.25	3809	29.25	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240423	4520	4523.75	4252	4276.75	23555	4276.75	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240423	360.15	361.5	348.5	351.4	4598	351.4	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240423	1962.9	2008	1956.05	2000.55	53730	2000.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240423	1888.45	1905.85	1872.55	1897.65	4064	1897.65	up	up	correct
KIOCL.NSE	KIOCL Limited	20240423	438.5	444	434.65	436.55	177383	436.55	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240423	365.15	390.3	361.05	378.2	585815	378.2	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240423	1255.1	1289.8	1255.1	1269.35	88757	1269.35	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240423	952	964.8	933.85	941.9	296755	941.9	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240423	4180	4375	4180	4336.35	2588	4336.35	up	up	correct
KITEX.NSE	Kitex Garments Limited	20240423	199	201.5	196.35	199.3	131770	199.3	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240423	694	694	681.2	688.7	41724	688.7	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240423	45	45	40.4	40.4	5069868	40.4	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20240423	263	265.65	260.5	261.5	329373	261.5	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240423	127.2	143.8	127	140.35	656125	140.35	up	up	correct
KOLTEPATIL.NSE	Kolte	20240423	533.05	558	532.95	553	446384	553	up	up	correct
KOPRAN.NSE	Kopran Limited	20240423	264.65	266.7	260.1	261.35	177928	261.35	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240423	1810	1829	1803.1	1810	5956005	1810
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240423	489.83	490.48	488.3	489.15	9333	489.15	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240423	61.2	61.44	60.55	60.65	293916	60.65	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240423	35.69	35.88	35.51	35.59	111759	35.59	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240423	240.83	242.01	240.81	241.26	106335	241.26	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240423	136.6	138.38	136.6	138.1	7797	138.1	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240423	712.11	715	707.13	708.38	7490	708.38	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240423	59.25	59.75	58.5	58.95	152695	58.95	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240423	134	137.5	133.55	135.65	52744	135.65	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240423	127.95	131.7	127.5	130.65	6671	130.65	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20240423	1394.5	1394.5	1361.55	1373.7	1157542	1373.7	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240423	845	867.7	828.55	864.05	315067	864.05	up	up	correct
KRBL.NSE	KRBL Limited	20240423	305	306	296.8	297	539626	297	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240423	74.4	74.4	72	72.4	2758	72.4	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240423	4.6	4.6	4.4	4.4	71337	4.4	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20240423	230.35	237.85	230.3	231.55	35460	231.55	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240423	581	584.25	564	567.2	103163	567.2	down	down	correct
KSB.NSE	KSB Limited	20240423	4634.95	4701	4499.15	4663.5	93314	4663.5	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20240423	782	784.1	746.25	755.85	315077	755.85	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240423	860	875	860	868.65	27349	868.65	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240423	225.95	227.9	224.25	224.75	1001083	224.75	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20240423	149.55	156.6	147.35	154.75	175504	154.75	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240423	163.75	168.6	163.05	167.85	3300000	167.85	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240423	4.05	4.05	4.05	4.05	0	4.05
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240423	2281	2281	2240.7	2249.4	175330	2249.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240423	157.9	160.2	153.5	157	21451	157	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240423	322.65	323.55	317.8	318.7	98743	318.7	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20240423	26.9	26.9	25	25.5	86823	25.5	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240423	432.2	439.05	430	433.1	1185359	432.6966	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240423	17340	17340	16865.1	16920	3401	16920	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240423	136.25	136.35	134.7	135	1397957	135	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240423	180.95	186.8	179	184.9	1221	184.9	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240423	1301.75	1331	1301.75	1315.55	27969	1315.55	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20240423	10.4	10.5	10.25	10.3	77959	10.3	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240423	19.2	20.2	18.8	19.7	154294	19.7	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240423	330	333.3	322.65	325.4	34503	325.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240423	669	674.8	661.1	671.2	4560000	671.2	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240423	24.98	25.39	24.4	24.96	28637	24.96	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240423	245.48	245.48	241.69	242.77	623	242.77	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240423	819.5	819.5	796.37	802.43	82	802.43	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240423	246.58	248.6	245.26	248.17	322	248.17	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240423	318.1	320.95	308	311.7	294818	311.7	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240423	595.9	604.95	590.55	599.75	34696	599.75	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20240423	7298.95	7719	7224.95	7630.5	102871	7630.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240423	999.99	1030	996	999.99	2648333	997.6027
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240423	999.98	1000.01	999.98	999.99	344456	994.9079	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20240423	1209	1265	1192.8	1235.15	2063669	1235.15	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240423	453.95	457	432.1	434.1	105433	434.1	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240423	60.95	60.95	57.55	59.3	25874	59.3	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240423	123.15	129.55	123.15	126.45	75918	126.45	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20240423	10.2	10.2	9.2	9.35	460465	9.35	down	down	correct
LT.NSE	Larsen & Toubro Limited	20240423	3632.75	3632.75	3588	3610.15	1430000	3610.15	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20240423	5223	5250	5153.2	5215.9	125960	5215.9	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20240423	2474.7	2499.9	2423.35	2454.15	5419	2454.15	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240423	478.8	479.2	471.7	473.6	91987	473.6	down	up	incorrect
LUPIN.NSE	Lupin Limited	20240423	1602	1614	1577.45	1580.05	849166	1580.05	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20240423	1160	1359	1156.35	1332	1046904	1332	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20240423	250	254.6	249.05	249.6	1019010	249.6	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20240423	129	131.95	128.05	128.8	80215	128.8	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240423	7.65	7.65	6.7	6.75	446390	6.75	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20240423	2096	2114	2056.85	2069.7	2886136	2069.7	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240423	264.05	271	256.5	263.45	26520000	263.45	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20240423	154.95	154.95	150.1	151	98951	151	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20240423	1152.5	1170	1152.5	1152.5	3766	1152.5
MADHAV.NSE	Madhav Marbles and Granites Limited	20240423	42.6	42.6	41.8	42.6	2001	42.6
MADHUCON.NSE	Madhucon Projects Limited	20240423	9.3	9.7	9.15	9.5	30823	9.5	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20240423	90	90.95	88.8	90.6	244778	90.6	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240423	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240423	92.29	92.29	92.29	92.29	519170	92.29
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240423	22.3	22.3	21.64	21.65	197633	21.65	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240423	577.8	589.95	576.3	582.8	8863	582.8	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20240423	56.25	58.3	55.5	58.25	499000	58.25	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240423	64.5	64.85	63.75	64.5	17940319	63.0791
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240423	127.55	130.25	127.1	128.55	3477	128.55	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240423	104.15	111.4	104.15	110.1	17875	110.1	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240423	144.9	151	138	140.8	612112	140.8	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240423	68.45	68.9	67.45	67.75	8412	67.75	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240423	664.95	674.85	652.2	656.65	767414	656.65	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240423	440	456.7	434	450.75	769233	450.75	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240423	7975	7987.25	7816.2	7909.05	8099	7909.05	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240423	890.4	890.4	875.2	879.5	81943	879.5	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240423	1158	1178	1149.5	1154.7	62546	1154.7	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240423	38.15	38.15	38	38.15	3899	38.15
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240423	237.25	237.25	235.98	236.41	26992	236.41	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240423	26.4	26.4	26.1	26.4	9539	26.4
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240423	42.8	45.15	42	45.15	843301	45.15	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20240423	110.8	118.8	110.8	116.15	241395	116.15	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240423	56.2	56.2	56.2	56.2	35769	56.2
MANALIPETC.NSE	Manali Petrochemicals Limited	20240423	79	79.8	77.85	78.25	599883	78.25	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20240423	191	191.65	187.8	190.25	3428627	190.25	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240423	100.65	103.5	100.65	101.65	39805	101.65	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240423	117	117.6	114.75	115.15	149457	115.15	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20240423	854.05	871.55	849.95	860.9	75714	860.9	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20240423	432.35	435	418	432.65	285568	432.65	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20240423	207.4	210.1	205	207.3	479733	207.3	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20240423	22.95	23.8	22.95	23.15	10102	23.15	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240423	636.81	639.19	634.82	636.88	777	636.88	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20240423	79.95	80.3	74.6	75.35	53942	75.35	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20240423	442.2	450.4	434.45	437.15	56147	437.15	down	up	incorrect
MARICO.NSE	Marico Limited	20240423	507.5	513.45	505.6	510.15	860942	510.15	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20240423	98	98.9	95.1	96.3	159123	96.3	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20240423	169.05	171.95	167	169.8	1703066	169.8	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240423	12845	13024.5	12776.3	12996.25	397280	12996.25	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20240423	294.1	299.85	291.25	296.75	111509	296.75	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20240423	71.95	72.6	71.95	72.6	305	72.6	up	up	correct
MASTEK.NSE	Mastek Limited	20240423	2678.95	2825.5	2622	2700	159331	2700	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20240423	591.65	593.95	580	582.8	25147	582.8	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240423	95.15	97.6	95.15	95.95	84715	95.95	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240423	766.8	768.95	757.5	760.6	2056157	760.6	down	down	correct
MAXIND.NSE	Max India Limited	20240423	221.1	235.8	221.1	234	77121	234	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240423	502.1	513.5	502.1	505.35	73743	505.35	up	up	correct
MAZDA.NSE	Mazda Limited	20240423	1444.9	1455	1427.05	1434.55	9627	1434.55	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240423	2170	2310	2156.3	2258.65	4413391	2258.65	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240423	233.4	244.35	231.85	238.2	35425	238.2	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240423	4.6	4.65	4.6	4.65	466996	4.65	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20240423	52.7	54.75	52.3	53	90012	53	up	up	correct
MCDOWELL.NSE	N	20240423	1164	1175	1146.95	1170.5	1001198	1170.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20240423	40.95	41	39.05	41	115452	41	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240423	25	25	24.8	25	112292	25
MCX.NSE	Multi Commodity Exchange of India Limited	20240423	3930	4048.05	3917.7	4041.2	1902890	4041.2	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240423	80.6	81.8	78	79	557990	79	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240423	4.7	4.8	4.7	4.7	1273	4.7
MENONBE.NSE	Menon Bearings Limited	20240423	134.95	135	128.85	130.75	48503	130.75	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240423	7.85	8.25	7.5	8.25	3548143	8.25	up	up	correct
MERCATOR.NSE	Mercator Limited	20240423	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240423	4.55	4.7	4.55	4.6	3092	4.6	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20240423	1806	1839	1750	1835	745663	1835	up	up	correct
MFSL.NSE	Max Financial Services Limited	20240423	1072.5	1092	1046.25	1058.9	3824095	1058.9	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240423	18.8	19.25	18.4	18.55	226073	18.55	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240423	1390.95	1418.8	1382	1407.4	258230	1407.4	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240423	403.45	421.15	401.1	418.4	395420	418.4	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240423	421.8	441	416.6	436.25	3008440	436.25	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20240423	407.5	415.2	405.05	413.35	199324	413.35	up	up	correct
MINDSPACE.NSE	RR	20240423	344.8	347	343.21	345.32	48339	345.32	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20240423	307.05	313	297.55	301.1	189328	301.1	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240423	21.3	21.6	20.8	20.95	289444	20.95	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240423	46.85	47.45	46	46.5	190240	46.5	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20240423	1.7	1.7	1.65	1.7	505607	1.7
MMFL.NSE	M M Forgings Limited	20240423	1038.2	1075.5	1038.2	1054	90122	1054	up	up	correct
MMP.NSE	MMP Industries Limited	20240423	295	305.2	294.15	296.85	44548	296.85	up	up	correct
MMTC.NSE	MMTC Limited	20240423	73	76.7	72.55	74.85	4235972	74.85	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240423	102	105.8	101	103.65	5973	103.65	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240423	55	55.1	54.7	55.08	5955	55.08	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20240423	22.5	22.95	22	22.25	17930	22.25	down	down	correct
MOIL.NSE	MOIL Limited	20240423	347.65	384	343	378.95	15391103	378.95	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20240423	17	17	17	17	91590	17
MOL.NSE	Meghmani Organics Limited	20240423	87.9	88.45	86.6	87.4	932412	87.4	down	down	correct
MOLDTECH.NSE	Mold	20240423	219.05	226.15	219.05	220.9	148747	220.9	up	up	correct
MOLDTKPAC.NSE	Mold	20240423	869.05	874.05	855.1	858	19684	858	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240423	51.6	54.9	51.6	53.55	324430	53.55	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240423	228.2	228.5	227.12	227.93	807	227.93	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240423	141.66	144.95	140.65	141.35	802743	141.35	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240423	642.85	657.15	638.6	645.3	39128	645.3	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240423	52.05	52.65	51.45	51.8	4598605	51.8	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240423	2344.4	2360	2292.65	2311.05	246575	2311.05	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240423	36.5	37.3	35.25	36.45	16840	36.45	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240423	2249.05	2261.85	2236	2243.55	475020	2243.55	down	up	incorrect
MPSLTD.NSE	MPS Limited	20240423	1635.85	1642.45	1616	1622.5	9262	1622.5	down	up	incorrect
MRF.NSE	MRF Limited	20240423	129500	130104.1	128754.95	129226.7	5400	129226.7	down	up	incorrect
MRO.NSE	TEK	20240423	82.95	86.5	81.5	84.5	148848	84.5	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240423	224.8	228.9	223	224.55	1921727	224.55	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20240423	27.8	28.2	27	27.4	373490	27.4	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20240423	875	882.95	865	868.4	95862	868.4	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20240423	1795.8	1875	1794	1868.25	301902	1868.25	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20240423	3.4	3.45	3.35	3.35	14624	3.35	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240423	36.3	39.7	35.85	37.95	9864281	37.95	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20240423	169.85	171.95	166	166.55	143970	166.55	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20240423	73.65	73.95	71.55	73.1	4551	73.1	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20240423	83.95	84.9	83.1	84.45	64192	84.45	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20240423	164.1	165.55	162.5	163.25	47506	163.25	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240423	51.45	51.95	50.6	50.95	38335	50.95	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240423	316.5	316.5	311	312.5	11888	312.5	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240423	1641.15	1642	1586	1617.5	691940	1617.5	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240423	62.75	64.65	62.1	64.4	186657	64.4	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240423	10.15	10.45	10.15	10.35	441442	10.35	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240423	20.1	20.85	19.95	20.1	5252	20.1
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240423	32.6	33.45	32.6	33.3	24836	33.3	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240423	304.05	305	298	301.1	14904	301.1	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240423	132	133.95	131.7	133.5	59352	133.5	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240423	204	206.9	202	204.25	14956	204.25	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240423	283.2	295.95	283.2	291.95	30905	291.95	up	up	correct
NAM.NSE	INDIA	20240423	579.8	584.9	557.7	562.65	1329774	562.65	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240423	1013	1034.7	1005	1022.8	639513	1022.8	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20240423	201.2	205	196.65	201.25	81220	201.25	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240423	187.3	187.7	182.5	183.35	17130000	183.35	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20240423	5839.9	5900.2	5801.05	5827.1	240670	5827.1	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240423	3298.95	3389	3283.85	3374.15	537630	3374.15	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20240423	109.2	110	106.2	108.3	881496	108.3	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20240423	151	153.15	148.5	149.25	201687	149.25	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20240423	639.2	657.7	639.2	646.05	191842	646.05	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20240423	125.95	136.7	125.5	134.25	32113418	134.25	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240423	1894.9	1895	1800	1826	2070	1826	down	up	incorrect
NCC.NSE	NCC Limited	20240423	243.8	252.5	243.5	246.65	4305751	246.65	up	up	correct
NCLIND.NSE	NCL Industries Limited	20240423	206.35	208.9	206.35	207.65	145338	207.65	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240423	2599	2599	2411.25	2467.2	211	2467.2	down	down	correct
NDL.NSE	Nandan Denim Limited	20240423	42.8	43.7	41.95	42.5	1586209	42.5	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240423	837.95	848	824.05	831.75	4139	831.75	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240423	219.8	223	218.55	220.75	212123	220.75	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240423	28.4	28.55	26.85	27.15	460885	27.15	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240423	34.45	34.8	33.75	34	157876	34	down	down	correct
NELCAST.NSE	Nelcast Limited	20240423	152.4	155.95	151.5	152.05	105399	152.05	down	down	correct
NELCO.NSE	Nelco Limited	20240423	810.1	848.65	802	808.55	1100768	808.55	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240423	1382	1399.7	1341.65	1392.3	78342	1392.3	up	up	correct
NESCO.NSE	Nesco Limited	20240423	826	832	819.15	827.05	38285	827.05	up	up	correct
NETF.NSE	Tata Mutual Fund	20240423	239.3	239.3	234.5	236.67	829	236.67	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240423	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240423	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20240423	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240423	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240423	89.25	89.25	87.15	88.05	737414	88.05	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240423	7649.2	7699.8	7505.1	7536.8	15116	7536.8	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240423	738.95	749.85	734.55	745.3	106681	745.3	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240423	7.2	7.5	6.7	7.5	212274	7.5	up	up	correct
NFL.NSE	National Fertilizers Limited	20240423	103.1	103.35	101.55	102.35	2727303	102.35	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240423	53.25	55.4	53.25	53.7	145047	53.7	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20240423	1255.55	1261.8	1242.2	1251.3	273737	1251.3	down	down	correct
NHPC.NSE	NHPC Limited	20240423	89.1	90.6	88.9	89.75	42558278	89.75	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20240423	222.4	227	222	224.75	556016	224.75	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240423	34.5	35.55	33	34.65	15404	34.65	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240423	249.99	249.99	246.5	247.82	3366922	247.82	down	down	correct
NIITLTD.NSE	NIIT Limited	20240423	106.7	107.8	106.35	106.55	412357	106.55	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240423	11.2	11.2	11.2	11.2	130800	11.2
NILASPACES.NSE	Nila Spaces Limited	20240423	8.45	8.5	8.2	8.5	2204990	8.5	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20240423	1867.95	1915	1860	1884.2	15315	1884.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20240423	677.5	699	666	681.85	71132	681.85	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240423	43	43.9	43	43.9	19522	43.9	up	up	correct
NITCO.NSE	NITCO Limited	20240423	63.1	63.1	63.1	63.1	11693	63.1
NITINSPIN.NSE	Nitin Spinners Limited	20240423	353.85	355	348.8	354	44765	354	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240423	188.9	188.9	175.6	184.7	5164	184.7	down	down	correct
NKIND.NSE	N.K Industries Limited	20240423	54.9	55.1	50.25	51.4	242	51.4	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240423	227.15	232.5	226.7	230.9	3354940	230.9	up	up	correct
NMDC.NSE	NMDC Limited	20240423	239	239.15	233.95	234.65	7298431	234.65	down	down	correct
NOCIL.NSE	NOCIL Limited	20240423	261.85	281.5	261.2	277.9	2537651	277.9	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240423	8.55	8.6	8.45	8.55	33914	8.55
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240423	12.5	13.1	12.3	12.95	4507	12.95	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20240423	244.68	245.61	244.04	244.73	965	244.73	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240423	480.15	485.95	475	477.65	3645	477.65	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20240423	322	328	321.5	324	237058	324	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240423	3698.25	3698.25	3594	3613.75	4697	3613.75	down	down	correct
NTPC.NSE	NTPC Limited	20240423	346	348.65	344	347.15	14650000	347.15	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240423	1356	1388	1309	1320.1	74603	1320.1	down	down	correct
NURECA.NSE	Nureca Limited	20240423	289.95	302	289.95	292.35	50383	292.35	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240423	332.5	348	330.45	345.75	822716	345.75	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20240423	320.8	383.55	320.8	383.55	253784	383.55	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240423	1430	1481.85	1421.85	1473.95	912710	1473.95	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240423	777	778.1	760	762.05	10788	762.05	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240423	7620	7641.95	7320	7329.2	423409	7105.1225	down	down	correct
OIL.NSE	Oil India Limited	20240423	601	602.55	588.65	590.75	2281506	590.75	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240423	45.05	45.05	45.05	45.05	75596	45.05
OLECTRA.NSE	Olectra Greentech Limited	20240423	1807	1818	1750.25	1768	795711	1768	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240423	117	117	117	117	8566	117
OMAXE.NSE	Omaxe Limited	20240423	91.55	100.15	90.5	100.15	426387	100.15	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20240423	139.8	148.7	139.25	144.7	1561621	144.7	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240423	7.2	7.45	7	7.2	3076	7.2
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240423	17.75	17.75	17.75	17.75	39416	17.75
ONEPOINT.NSE	One Point One Solutions Limited	20240423	53.95	53.95	51.95	52.4	271925	52.4	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240423	276.85	278.75	275.55	276.8	8799147	276.8	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240423	81.15	82.8	80.95	81.3	525828	81.3	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240423	490.2	497.05	480	483.05	36999	483.05	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240423	272.25	283.45	272.25	277.85	107605	277.85	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20240423	163.9	166.95	163.85	165.95	4946	165.95	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240423	1070	1072.65	1043.35	1056.1	59388	1056.1	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240423	43.1	44.25	42.55	42.75	1287629	42.75	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240423	8.8	8.8	8.8	8.8	14268	8.8
ORIENTBELL.NSE	Orient Bell Limited	20240423	369.9	376.95	362.1	364.9	21473	364.9	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240423	201.95	205.8	200.15	204.25	561677	204.25	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20240423	217.15	223	216.15	217.9	646059	217.9	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240423	135.05	139.1	134.6	136.05	1040729	136.05	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20240423	88	94.7	88	94.7	29799	94.7	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240423	44.1	47.5	44.1	46.7	6300751	46.7	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240423	6665.35	6795	6651	6690.9	7211	6690.9	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20240423	1.3	1.3	1.3	1.3	0	1.3
ORTINLAB.NSE	Ortin Laboratories Limited	20240423	19.95	19.95	19.1	19.55	6350	19.55	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240423	44.45	45.4	44.1	44.7	85256	44.7	up	up	correct
PAGEIND.NSE	Page Industries Limited	20240423	35720	36109.2	35540.15	36010.3	16950	36010.3	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240423	77.4	78.85	76.8	77.7	1019919	77.7	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20240423	148.75	148.75	134	135.3	98082	135.3	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240423	132.7	135	128.3	130.25	12883	130.25	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240423	138.7	139.8	137	138.1	66640	138.1	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20240423	77.1	79.3	75.3	76.6	8157	76.6	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240423	342.45	342.45	336.95	340.15	41302	340.15	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240423	288.5	293	278.5	284.5	77486	284.5	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240423	80	81.4	78.95	79.25	291047	79.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240423	216.85	225	216.1	221.25	2687987	221.25	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240423	14.55	14.55	14.4	14.55	651081	14.55
PATELENG.NSE	Patel Engineering Limited	20240423	63.95	64.7	62.55	63.65	9009809	63.65	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240423	21.7	21.7	21	21.25	432203	21.25	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240423	54.6	56	53.9	54.1	1733269	54.1	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240423	68.5	68.75	66.2	66.95	393719	66.95	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240423	39	39.65	38.6	39.15	125252	39.15	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20240423	850	863.55	844	859.45	1010165	859.45	up	up	correct
PENIND.NSE	Pennar Industries Limited	20240423	140.3	142.4	136.9	139.6	1088098	139.6	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240423	50.45	53.05	50.35	52.15	1049443	52.15	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20240423	3550	3559.1	3470.75	3532.05	1623128	3532.05	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20240423	299.4	300.95	294.4	295.4	6520000	295.4	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240423	406.7	406.85	398.05	399.1	7400000	399.1	down	down	correct
PFIZER.NSE	Pfizer Limited	20240423	4189	4190	4132	4151.65	7554	4151.65	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240423	101.35	103.45	100.65	101.7	56383	101.7	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20240423	41.45	41.6	40	40.55	837219	40.55	down	down	correct
PGEL.NSE	PG Electroplast Limited	20240423	1930	2039.35	1922.6	2027.5	145009	2027.5	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240423	15950	15973	15825	15925.9	2239	15925.9	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240423	4701.1	4825	4701.05	4726.4	7406	4726.4	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240423	585.2	612	563.05	601.75	41092	601.75	up	up	correct
PGINVIT.NSE	IV	20240423	98.05	98.4	97.9	97.99	330016	97.99	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240423	3129	3244	3125	3166.45	657333	3166.45	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240423	2919.85	2925	2875.55	2923	379694	2923	up	up	correct
PIIND.NSE	PI Industries Limited	20240423	3734.9	3734.9	3674.35	3691.5	241564	3691.5	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240423	3832.2	3856.9	3738.05	3771.4	8961	3771.4	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240423	12.4	12.4	12.3	12.4	49195	12.4
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240423	43.4	45.45	43.1	45.35	57833	45.35	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20240423	819.95	825.85	810.9	816.6	29549	816.6	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240423	332.95	333.5	311.7	313.4	192	313.4	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240423	263.05	265.9	260.5	263.1	13933	263.1	up	up	correct
PNB.NSE	Punjab National Bank	20240423	135	135	132.5	132.85	28250000	132.85	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240423	108.8	111.15	108.5	109	551782	109	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240423	773.5	778.9	761.7	772.1	330858	772.1	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20240423	58.85	59.4	57.45	58.3	14108	58.3	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20240423	434.6	443.2	433.05	437.2	290084	437.2	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240423	100	106.65	100	103.75	240	103.75	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20240423	347.85	369.5	344.65	359.9	20137	359.9	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20240423	474.3	478.6	466.95	471.35	46721	471.35	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20240423	5430	5525	5380.95	5497.25	406320	5497.25	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20240423	1557	1566.2	1488.6	1533.55	50186	1533.55	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20240423	884	892	873	886.5	66549	886.5	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240423	444.9	449.9	435	439.85	27142	439.85	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240423	493	499.4	492.35	494.15	1734671	494.15	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20240423	283.65	287.15	280.7	285.35	11460000	285.35	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240423	8129	8129	7959.95	8073.5	43871	8073.5	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20240423	5299	5340	5200.1	5259.9	27558	5259.9	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20240423	217	217	207.85	208.95	13966	208.95	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20240423	382.1	385.45	379.7	382.9	32727	382.9	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240423	26.75	26.75	26.75	26.75	26884	26.75
PRAJIND.NSE	Praj Industries Limited	20240423	518.9	532.4	514.6	524.2	863126	524.2	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20240423	169.1	169.7	164	166	295724	166	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240423	8.05	8.2	8.05	8.05	262738	8.05
PRAXIS.NSE	Praxis Home Retail Limited	20240423	20.2	20.2	20.2	20.2	28850	20.2
PRECAM.NSE	Precision Camshafts Limited	20240423	212.7	215.1	212	212.85	83431	212.85	up	up	correct
PRECOT.NSE	Precot Limited	20240423	394	394	394	394	14055	394
PRECWIRE.NSE	Precision Wires India Limited	20240423	128	141.3	127.15	136.45	2407591	136.45	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240423	2549.85	2569	2312.2	2382.9	170623	2382.9	down	down	correct
PREMIER.NSE	Premier Limited	20240423	3.5	3.5	3.4	3.5	1886	3.5
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240423	198	213	197.1	203	116533	203	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240423	1251.95	1290	1248.45	1287.45	573231	1287.45	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20240423	434.75	448.3	432.55	436.8	1043467	436.8	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20240423	176.2	177	170.55	175.35	84228	175.35	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240423	621.95	627.1	615.2	621.85	124730	621.85	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240423	28.3	28.3	28.3	28.3	66251	28.3
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240423	1111	1178.35	1111	1163.25	27661	1163.25	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240423	166	166.55	163.5	164.8	194100	164.8	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240423	61.7	61.7	60.3	60.6	1389226	60.6	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240423	698	719.85	696	697.55	590222	697.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240423	79.22	80	79.14	79.3	1670248	79.3	up	up	correct
PTC.NSE	PTC India Limited	20240423	227	233.45	225.55	231.55	3052341	231.55	up	up	correct
PTL.NSE	PTL Enterprises Limited	20240423	42.25	43	42	42.3	132854	42.3	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240423	1122	1140	1095	1100.1	18989	1100.1	down	down	correct
PURVA.NSE	Puravankara Limited	20240423	355	365	342.55	359.05	271720	359.05	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240423	61.39	61.39	60	60.14	91062	60.14	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240423	2399.99	2400	2396	2397	277	2397	down	down	correct
QUESS.NSE	Quess Corp Limited	20240423	634	643.9	618	625.65	399331	625.65	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240423	487	520	482.3	511.9	437885	511.9	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240423	2.05	2.05	2.05	2.05	0	2.05
RADAAN.NSE	Radaan Mediaworks India Limited	20240423	1.55	1.55	1.55	1.55	1208	1.55
RADICO.NSE	Radico Khaitan Limited	20240423	1745.1	1755	1706.25	1726.9	80803	1726.9	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240423	17.15	17.3	16.95	17.15	533094	17.15
RAILTEL.NSE	RailTel Corporation of India Limited	20240423	381.05	389.2	379.1	386.6	2917949	386.6	up	up	correct
RAIN.NSE	Rain Industries Limited	20240423	180.1	181.45	174.9	175.85	2504852	175.85	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240423	294.1	305.2	291.75	295.65	642770	295.65	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20240423	10.9	11	10.9	10.9	405789	10.9
RAJRATAN.NSE	Rajratan Global Wire Limited	20240423	663	669.45	646	648.8	69842	648.8	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240423	63.7	64.95	63.15	63.85	111708	63.85	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20240423	72.25	74.3	70.2	72.1	38777	72.1	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20240423	6	6	6	6	0	6
RALLIS.NSE	Rallis India Limited	20240423	279.55	279.55	268.45	270.9	1662781	270.9	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240423	22.05	22.9	21.8	22.05	245867	22.05
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240423	13.35	13.8	13.3	13.65	50395206	13.65	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240423	802	816.9	792.05	809.15	638612	809.15	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20240423	232.05	237	229.55	231.6	137837	231.6	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240423	397	397.15	382.4	382.4	60975	382.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240423	611.95	613.15	592.6	595.7	77066	595.7	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240423	22.8	22.95	22.55	22.7	600834	22.7	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240423	401.8	401.8	370	371.2	17173	371.2	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240423	1264.1	1298	1226.25	1233.65	15833	1233.65	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240423	2823.35	2937.8	2823.35	2879.8	29370	2879.8	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20240423	2071.15	2105.05	2036.55	2085.2	303130	2085.2	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20240423	787.1	860.1	778.05	837.4	140942	837.4	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20240423	258.45	265	257.4	262.9	7130000	262.9	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240423	145.7	145.75	143.15	143.8	1675420	143.8	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20240423	1.7	1.75	1.65	1.75	4557845	1.75	up	down	incorrect
RECLTD.NSE	REC Limited	20240423	437.5	440.85	432.2	435.8	6370000	435.8	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20240423	219.7	224.8	217.5	218.1	1434473	218.1	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20240423	171.65	171.65	165	171.65	494943	171.65
REGENCERAM.NSE	Regency Ceramics Limited	20240423	35.1	35.1	35.1	35.1	2414	35.1
RELAXO.NSE	Relaxo Footwears Limited	20240423	824.75	826.95	815.9	821.8	35101	821.8	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20240423	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240423	2958	2987	2911.1	2918.65	7300000	2918.65	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20240423	222.35	223.35	219.35	221.45	655510	221.45	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240423	197.4	198.65	191.5	192.95	2318679	192.95	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240423	960	960	935.05	941.9	6609	941.9	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240423	44.35	44.75	43.9	44.05	5828170	44.05	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240423	515	528.9	506.7	511.3	271319	511.3	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240423	190.4	192	184.5	185.35	9134	185.35	down	down	correct
REPRO.NSE	Repro India Limited	20240423	804.65	816.85	800	810.65	4104	810.65	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20240423	288.1	290.5	283.35	287.55	36630	287.55	down	down	correct
RGL.NSE	Renaissance Global Limited	20240423	116	118.35	114.2	114.9	86811	114.9	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20240423	3.5	3.5	3.5	3.5	998754	3.5
RHIM.NSE	RHI Magnesita India Limited	20240423	662.3	662.3	648	653.8	119924	653.8	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240423	132.75	141	131.05	139.65	2792474	139.65	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240423	1325	1334.4	1305	1310.2	246302	1310.2	down	up	incorrect
RITES.NSE	RITES Limited	20240423	667.1	675	657.35	669.9	1208546	669.9	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20240423	22.7	23.7	21.65	22.5	64374	22.5	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20240423	92.4	93.95	90.85	92.5	73548	92.5	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20240423	754.7	765	736.1	757.35	720062	756.2443	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20240423	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240423	825	873	813.55	846.65	73439	846.65	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240423	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240423	401.4	406.6	391.05	396.1	130944	396.1	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20240423	1852	1900	1846.75	1882.45	67205	1882.45	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20240423	2.3	2.3	2.3	2.3	135832	2.3
ROLTA.NSE	Rolta India Limited	20240423	6.65	6.65	6.65	6.65	0	6.65
ROML.NSE	Raj Oil Mills Limited	20240423	53.15	53.2	51.5	52.55	20991	52.55	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20240423	754.05	761.5	751.3	756.15	43304	756.15	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20240423	396.55	402.95	385.3	388	49667	388	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20240423	1524	1530	1514.1	1519.9	37963	1519.9	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20240423	1527.75	1555	1514.85	1540.2	7758	1540.2	up	up	correct
RPOWER.NSE	Reliance Power Limited	20240423	28.45	28.45	27.7	28	19235006	28	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240423	115.95	121.55	113.5	121.55	71317	121.55	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240423	706.35	716.5	693	697.45	39034	697.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240423	275.1	275.1	275.1	275.1	6082	275.1
RSWM.NSE	RSWM Limited	20240423	190.25	195.9	188.55	194.4	63404	194.4	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20240423	466.65	479	462.55	469.8	84530	469.8	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240423	73.05	76.35	72.65	74.35	4963577	74.35	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240423	9	9	8.8	8.8	7597348	8.8	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240423	197	205.75	197	201.35	15432	201.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240423	13.45	13.5	13.15	13.3	143734	13.3	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240423	121.9	122.9	121	122.2	27912	122.2	up	up	correct
RUPA.NSE	Rupa & Company Limited	20240423	263.25	278.65	261.2	274.55	923591	274.55	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20240423	47.55	48.5	47.55	47.55	1484	47.55
RVNL.NSE	Rail Vikas Nigam Limited	20240423	265.95	280	264.15	277.35	33985045	277.35	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240423	326.9	326.9	326.9	326.9	1480	326.9
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240423	7.8	8.15	7.6	7.9	2304	7.9	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20240423	34.15	34.15	30.95	31.35	4917626	31.35	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240423	6.2	6.5	5.95	6.5	297129	6.5	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20240423	2122.95	2129.9	2066.9	2087.65	25460	2087.65	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240423	27.75	28.45	26.55	27.05	9519	27.05	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20240423	230	230.9	225	225.6	150017	225.6	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20240423	149.7	152.95	148.4	152.25	39970000	152.25	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20240423	359.95	367.9	357.3	359.9	11618	359.9	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240423	37.75	38.3	37	37.5	814185	37.5	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240423	289.7	291.55	282.2	283.65	115176	283.65	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240423	28.9	29.65	28.25	28.35	10369423	28.35	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240423	21.3	21.35	20.95	21.05	3934737	21.05	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20240423	285	314.7	285	305.85	14038	305.85	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240423	18.65	18.9	18.65	18.65	34428	18.65
SALZERELEC.NSE	Salzer Electronics Limited	20240423	820	834.9	809.8	814.5	61604	814.5	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240423	5.2	5.2	5.05	5.2	57989	5.2
SANCO.NSE	Sanco Industries Limited	20240423	6.9	6.9	6.9	6.9	0	6.9
SANDESH.NSE	The Sandesh Limited	20240423	1225	1240.45	1217.15	1225.3	913	1225.3	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240423	519.4	535.25	519.05	524.45	74660	524.45	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20240423	451.9	455.5	441.1	447.55	41521	447.55	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240423	95	95.7	92.5	93.05	708866	93.05	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240423	1355.05	1383.25	1270	1376.55	640739	1376.55	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240423	22.45	22.45	22.45	22.45	14942	22.45
SANOFI.NSE	Sanofi India Limited	20240423	8295	8295	8101	8140.25	17088	8030.497	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240423	0.4	0.4	0.4	0.4	0	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240423	228	228.5	222.35	224.25	192796	224.25	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20240423	424.55	427.9	414.6	425.2	421941	425.2	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240423	58.4	59.4	57.9	58.15	107190	58.15	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240423	1569.1	1598.95	1541.6	1561.95	10386	1561.95	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240423	316.45	322.9	312.2	315.3	24480	315.3	down	down	correct
SATIA.NSE	Satia Industries Limited	20240423	118.35	119.8	116.7	118.05	416788	118.05	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240423	246.5	254.5	245.95	252.1	564724	252.1	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240423	580	600	568.1	577.65	221219	577.65	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240423	742.95	751.45	734.4	747.6	1410000	747.6	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240423	104.17	105	104.17	104.73	2121	104.73	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240423	359.97	359.98	354.32	357.35	7389	357.35	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240423	242.54	243.12	241.22	242.33	6626	242.33	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240423	195.89	197.45	195.89	197.37	910	197.37	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240423	1478	1489.2	1464.25	1469.85	1040000	1469.85	down	down	correct
SBIN.NSE	State Bank of India	20240423	770.35	777.7	765.55	773	12292429	773	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240423	3258.7	3315	3186	3278.8	160482	3278.8	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20240423	228.45	230.1	225.85	226.25	64644	226.25	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240423	748.7	762	725	733.15	127669	733.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240423	212.75	224.1	210.7	220.3	4846230	220.3	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240423	315.55	325.8	315	324.05	567473	324.05	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20240423	1111	1121.8	1080	1107.75	39833	1107.75	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240423	39.4	40	39.4	39.4	8137	39.4
SELAN.NSE	Selan Exploration Technology Limited	20240423	652.1	652.1	617.55	638.7	102372	638.7	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20240423	124.35	124.8	121.65	122.35	529800	122.35	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20240423	88.75	89.75	86.25	86.9	526210	86.9	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240423	322.65	326	319.1	323.85	43516	323.85	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20240423	11	11	11	11	81884	11
SETF10GILT.NSE	SBI Mutual Fund	20240423	227.01	227.78	226.91	227.58	7179	227.58	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20240423	63	63.2	62	62.32	2145560	62.32	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20240423	235.39	235.39	233.9	234.36	527868	234.36	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20240423	485	486.06	483.52	484.2	87185	484.2	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20240423	658	664.99	656.1	662.05	15908	662.05	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240423	0.75	0.75	0.75	0.75	0	0.75
SEYAIND.NSE	Seya Industries Limited	20240423	21	21.9	21	21.4	9474	21.4	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20240423	919	927	912	918.05	109400	918.05	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20240423	350.05	370	346.35	362.9	27499	362.9	up	down	incorrect
SGL.NSE	STL Global Limited	20240423	16.15	17.1	15.85	16.4	32859	16.4	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20240423	65	67.55	64	64.95	15798	64.95	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240423	1761.35	1761.35	1761.35	1761.35	35191	1761.35
SHALBY.NSE	Shalby Limited	20240423	274.95	279.75	274.1	277.65	102964	277.65	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20240423	174.75	176.75	167.3	169.1	257502	169.1	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20240423	693.3	708	693.3	697.8	52158	697.8	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20240423	15.35	15.5	15.3	15.35	1013	15.35
SHANTIGEAR.NSE	Shanthi Gears Limited	20240423	547.35	566	544.35	557.05	73409	557.05	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20240423	376.45	376.5	360	371.95	105811	371.95	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240423	1509.9	1520.05	1480.4	1495.45	61854	1495.45	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20240423	1683	1705.85	1672.4	1701.75	93724	1701.75	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240423	489.99	489.99	481.28	482.4	1365	482.4	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240423	160.5	163.8	160.1	163.05	29844	163.05	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240423	536.5	542	529	535	284444	535	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240423	42.9	44.15	42.75	43.15	79131	43.15	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240423	92.1	94.35	91.55	92.1	12277	92.1
SHIVATEX.NSE	Shiva Texyarn Limited	20240423	171.5	171.5	166.25	167.55	3377	167.55	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240423	211.55	232	210.1	223.7	3566979	223.7	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240423	712	720	705.25	708.55	57635	708.55	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240423	66.6	67.75	65.1	65.55	27590	65.55	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240423	113.5	115.05	112.6	113.8	662502	113.8	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20240423	24570	24570	24300	24377.75	18870	24377.75	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240423	179	185.4	177.4	182.5	49007	182.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20240423	24.2	24.2	23.85	24.2	123326	24.2
SHRENIK.NSE	Shrenik Limited	20240423	0.95	1	0.95	0.95	1596561	0.95
SHREYANIND.NSE	Shreyans Industries Limited	20240423	237.2	244	236.45	243.1	40308	243.1	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240423	285.25	308.5	284.2	302.8	78461	302.8	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240423	2089.25	2091.25	2040.05	2061.25	68163	2061.25	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240423	19.6	19.75	19.3	19.55	55700	19.55	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240423	611.8	614.5	601.7	610.3	325530	610.3	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20240423	14.4	14.4	14.4	14.4	2683	14.4
SIEMENS.NSE	Siemens Limited	20240423	5800	5812.9	5684.95	5695.7	182762	5695.7	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20240423	70.75	82.4	70.1	78.2	428470	78.2	up	down	incorrect
SIL.NSE	Standard Industries Limited	20240423	22.7	23.4	22.5	23.05	63316	23.05	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20240423	39.1	39.1	35.8	36.45	185776	36.45	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20240423	518.9	518.9	506.05	512.2	7506	512.2	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240423	17.9	17.9	15.65	16.1	6473	16.1	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240423	29.4	29.6	28.6	29.05	78531	29.05	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240423	148.5	148.5	148.5	148.5	169620	148.5
SINTERCOM.NSE	Sintercom India Limited	20240423	129.3	132	126.2	131.25	40630	131.25	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20240423	317.95	323.45	315.25	320.95	120605	320.95	up	up	correct
SIS.NSE	SIS Limited	20240423	471.9	478.95	468	472.95	52267	472.95	up	up	correct
SITINET.NSE	SITI Networks Limited	20240423	0.65	0.65	0.65	0.65	0	0.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20240423	471.45	490	470	470.9	31442	470.9	down	down	correct
SJVN.NSE	SJVN Limited	20240423	129.2	131.1	127.5	129.4	16476180	129.4	up	up	correct
SKFINDIA.NSE	SKF India Limited	20240423	4587.15	4633.7	4561.5	4605.2	7622	4605.2	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20240423	6.1	6.1	6.1	6.1	0	6.1
SKIPPER.NSE	Skipper Limited	20240423	360	367.3	340.2	341.85	1299321	341.85	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240423	288	288	280	280.8	65877	280.8	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240423	178.2	212.7	176.05	212.7	985818	212.7	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240423	148.3	149.6	145	147.15	483811	147.15	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20240423	2174	2350	2171.1	2249.75	116442	2249.75	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240423	694.55	717	688.4	692.2	4863	692.2	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240423	214.95	216.7	209.95	211.35	192959	211.35	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240423	69.5	71.25	69.1	69.6	839478	69.6	up	up	correct
SOBHA.NSE	Sobha Limited	20240423	1629.95	1744.8	1628.05	1715.6	938072	1715.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240423	575	575	540.5	547.6	576747	547.6	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20240423	8594.4	8837.6	8498.6	8642.45	211017	8642.45	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240423	612.45	631	612.45	627.45	34286	627.45	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240423	36.5	36.5	36.5	36.5	23096	36.5
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240423	141.35	141.35	141.35	141.35	12666	141.35
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240423	666	673.8	654.25	665.1	1516622	665.1	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240423	671	675.65	658.55	660.95	316348	660.95	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20240423	595.9	595.9	553.1	566.35	747324	566.35	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240423	29.2	29.3	28.65	28.8	29212389	28.8	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240423	125.05	125.9	121.65	122.4	49644	122.4	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240423	594.7	594.7	581.75	586.85	7045	586.85	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240423	886.6	888.8	869.1	880.55	99663	880.55	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240423	300.15	300.15	300.15	300.15	119875	300.15
SPCENET.NSE	Spacenet Enterprises India Limited	20240423	27.55	29.3	27.55	28.4	1640904	28.4	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240423	192.85	199.05	192.85	197.5	46286	197.5	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20240423	103	106.2	102.6	104.85	387947	104.85	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20240423	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240423	79.8	80.3	78.8	79.25	636223	79.25	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240423	59.65	60.9	58.8	59.35	38144	59.35	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240423	120.15	124.8	119.55	124	46417	124	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240423	1.15	1.15	1.15	1.15	0	1.15
SPYL.NSE	Shekhawati Poly	20240423	2.6	2.6	2.55	2.6	168167	2.6
SREEL.NSE	Sreeleathers Limited	20240423	306.6	315.95	304	306.5	15290	306.5	down	down	correct
SRF.NSE	SRF Limited	20240423	2568	2639.35	2560.9	2623.95	697381	2623.95	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240423	560.05	561.4	532.35	546.1	23675	546.1	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240423	1.15	1.15	1.1	1.15	1255352	1.15
SSWL.NSE	Steel Strips Wheels Limited	20240423	223	226.45	220.6	222.25	666004	222.25	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240423	840	900	840	893.35	877049	893.35	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20240423	232.95	233.4	225.05	226.25	369605	226.25	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240423	237.8	242	234	238.2	18846	238.2	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240423	138.4	146	136.85	141	242225	141	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20240423	89.9	91.95	82.5	85.95	404779	85.95	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240423	14.05	14.3	13.95	14.05	4105815	14.05
STEL.NSE	STEL Holdings Limited	20240423	332.2	336.7	318.1	321.15	41915	321.15	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20240423	355.8	364.95	355.8	359.05	72151	359.05	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20240423	130	132.7	128.9	130.15	5175367	130.15	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240423	432.3	435.85	429.3	430.15	105710	430.15	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240423	1684	1744	1678.25	1707.2	52870	1707.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20240423	30.25	32	30.2	31.5	11845677	31.5	up	up	correct
SUBROS.NSE	Subros Limited	20240423	592.9	609.95	591.55	601.3	151645	601.3	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240423	632	748.65	630.95	717.05	4936864	717.05	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240423	2	2	1.9	2	1686327	2
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240423	412	412	401.55	402.3	240656	402.3	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240423	72.7	73.75	71	72.05	21689	72.05	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20240423	1350	1350	1311.65	1339.35	10754	1339.35	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240423	3.25	3.3	3.15	3.2	3883063	3.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240423	4555.45	4820	4527.85	4598.85	201385	4598.85	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240423	247.5	251.25	245.1	246.15	90227	246.15	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240423	711.9	728	706.1	711.6	1385	711.6	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240423	1079.05	1088.4	1064.95	1068.9	32622	1068.9	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240423	209.9	211.55	206.1	208.35	392086	208.35	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240423	1562	1562.45	1477.7	1484.65	9160422	1484.65	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20240423	435.65	440	432.75	438.65	220766	438.65	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20240423	612	623.25	608.85	616.9	681000	616.9	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240423	219.65	238.8	217.55	230.6	25943	230.6	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240423	7.1	7.1	7	7.1	29886	7.1
SUPRAJIT.NSE	Suprajit Engineering Limited	20240423	427.45	427.55	417.35	420.45	121792	420.45	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240423	0.7	0.75	0.7	0.75	410484	0.75	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20240423	4214.4	4214.7	4107.05	4179	88694	4179	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20240423	42.15	43.35	41.25	41.7	314877	41.7	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240423	15.55	15.55	15.45	15.45	30872	15.45	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240423	71.85	74.7	70.35	73.45	18815	73.45	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240423	562.2	567.85	559.1	560	150455	560	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240423	212.6	213.7	206.1	208.75	675722	208.75	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240423	57.75	62.9	57.1	61.2	443930	61.2	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20240423	8.75	9.1	8.6	8.95	153000	8.95	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20240423	105.5	109.25	103.55	107.1	480657	107.1	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240423	637.45	649.7	627.45	645.45	70579	645.45	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240423	6	6.1	5.9	5.95	89441	5.95	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240423	41	42.1	40.55	41.85	69215858	41.85	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240423	7.1	7.1	6.9	7	62787	7	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240423	625	631	611.25	616.4	1025008	616.4	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240423	2481	2481.65	2445	2474.5	19092	2474.5	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240423	1398.4	1398.4	1398.4	1398.4	10871	1398.4
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240423	634	679.4	627	632	12689724	632	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240423	967.7	970.95	946.8	958.65	66147	958.65	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240423	712.45	714.95	693.8	701.05	963360	701.05	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240423	132.25	135.85	132	132.1	9372	132.1	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240423	368	375	361.75	373.2	184453	373.2	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240423	22.45	22.45	22.05	22.35	132970	22.35	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240423	312.95	314.7	290.05	295.45	259040	295.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240423	930	939	920	927.75	471842	927.75	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240423	10	10	10	10	27995	10
TARC.NSE	TARC Limited	20240423	162.95	163.4	156.5	158.95	348551	158.95	down	down	correct
TARMAT.NSE	Tarmat Limited	20240423	95.55	95.55	93.7	95.55	7163	95.55
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240423	11750	12250	11596.05	11802	3713	11802	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20240423	1119.85	1130	1110	1114.9	1350000	1114.9	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20240423	1735	1762.95	1730.05	1746.65	821183	1746.65	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240423	1173	1179.9	1152	1173.35	1930000	1173.35	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240423	7498	7498.8	7380	7390	127264	7390	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240423	6868	6910.1	6800	6841.9	17047	6841.9	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240423	976	994.5	974.05	987.75	7994116	987.75	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240423	650.8	666.5	647.8	662	1652838	662	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240423	430.05	432.4	427.65	429.65	9350000	429.65	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240423	163.5	163.5	160.8	161.15	30300000	161.15	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240423	1250	1250	1229.45	1238.45	10115	1238.45	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240423	124.6	124.8	121	123.7	183475	123.7	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20240423	858	868.5	854.55	866.1	47999	866.1	up	up	correct
TCIEXP.NSE	TCI Express Limited	20240423	1058.2	1069.65	1056.55	1060.85	27816	1060.85	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20240423	5.8	5.8	5.8	5.8	0	5.8
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240423	411.35	456.9	401.25	447.7	1210367	447.7	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240423	2198.8	2198.8	2094.25	2111.4	4136	2111.4	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240423	3877.05	3895	3860.6	3874.7	1810000	3874.7	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240423	331.4	342.6	328.1	340.15	3403760	340.15	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240423	3351	3467.95	3241.05	3281.8	26829	3281.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20240423	29	29	28.8	29	1955	29
TECHM.NSE	Tech Mahindra Limited	20240423	1218	1218	1198.8	1200.25	1460000	1200.25	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240423	970.95	984.95	942.1	946.2	425889	946.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240423	1004.95	1088.25	984.4	1088.25	11997709	1088.25	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20240423	228.8	229.1	191.35	203.1	331757	203.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20240423	47.3	48	47.3	47.3	5985	47.3
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240423	95.25	97.5	94.6	96.6	400913	96.6	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240423	81.5	84.9	81.5	83.6	98607	83.6	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240423	169	172	168.8	171.15	1322208	171.15	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240423	183.9	187.5	178.5	181.85	1163607	181.85	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240423	11.4	11.55	11.05	11.35	65470	11.35	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240423	15.55	15.75	15	15.3	128858	15.3	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240423	1328.8	1350	1321.05	1333.45	20684	1333.45	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240423	148	153.55	142.85	148.1	16654	148.1	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20240423	210.95	214.45	209	212.85	51198	212.85	up	up	correct
THERMAX.NSE	Thermax Limited	20240423	4602.65	4750	4510.3	4544.05	288963	4544.05	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240423	202.2	214.9	200.5	208.3	1705503	208.3	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240423	285.6	286.7	285	286.4	32043	286.4	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20240423	647.45	652	637	644.35	39106	644.35	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20240423	229	232.9	225.9	231.55	382837	231.55	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240423	1600	1611.15	1575.2	1586.1	17691	1586.1	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20240423	2245	2297.25	2241.35	2289.9	8681	2289.9	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20240423	3553.35	3610	3534.5	3581.7	113333	3581.7	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20240423	16.95	16.95	16.95	16.95	7785	16.95
TIL.NSE	TIL Limited	20240423	219.65	219.65	219.65	219.65	20	219.65
TIMESGTY.NSE	Times Guaranty Limited	20240423	91.35	92	91.35	91.35	415	91.35
TIMETECHNO.NSE	Time Technoplast Limited	20240423	269	272.7	265.2	266.5	847224	266.5	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20240423	3041.8	3185.05	3033	3124.7	101488	3124.7	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20240423	461.1	468.5	454	460.6	187149	460.6	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240423	277	283	272.25	277.85	714329	277.85	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240423	19.25	19.6	18.9	19.1	496567	19.1	down	down	correct
TITAN.NSE	Titan Company Limited	20240423	3619.95	3648	3605.15	3633	769990	3633	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240423	86.5	86.85	85.2	86.15	144403	86.15	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240423	260.8	265.4	259.2	264.85	101514	264.85	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240423	10.05	10.75	9.95	10.1	33693	10.1	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240423	107.25	108.05	105.25	107.75	9572	107.75	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240423	2610	2645.55	2583.95	2637.4	286051	2637.4	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20240423	1491	1555.95	1488.25	1504.55	793375	1504.55	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20240423	100.1	103.3	100.1	102.35	5858	102.35	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240423	157.6	157.6	150.1	152	1788	152	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240423	100.6	106.5	94	94.8	1780469	94.8	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240423	22.2	22.9	21.55	22.85	22352	22.85	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240423	183	183	182.45	183	82024	183
TRENT.NSE	Trent Limited	20240423	4215	4225	4140	4158.3	626660	4158.3	down	up	incorrect
TRF.NSE	TRF Limited	20240423	534.5	534.5	534.5	534.5	20957	534.5
TRIDENT.NSE	Trident Limited	20240423	39.3	40.25	39.1	39.95	12213712	39.95	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20240423	120	121.5	119.1	120	71613	120
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240423	732.5	732.5	729.05	732.5	280185	732.245
TRITURBINE.NSE	Triveni Turbine Limited	20240423	532.45	535.85	525.55	531.3	558722	531.3	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240423	359.95	363.5	352.25	355	1270450	355	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20240423	1535.25	1551.3	1507.15	1512.7	4417	1512.7	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20240423	707.2	710.95	697	699.8	35729	699.8	down	up	incorrect
TTL.NSE	T.T. Limited	20240423	108	111.95	108	108.9	29681	108.9	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240423	78.3	89.75	78.2	84.9	47570238	84.9	up	down	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20240423	46.35	47.2	45.7	45.9	3721842	45.9	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20240423	297.3	306.5	297.3	299.05	74259	299.05	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20240423	1950.55	1972	1918.5	1959	1278413	1959	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20240423	4130	4213.95	4091	4115.3	5417	4115.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240423	225.95	229.3	225.6	228.05	75909	228.05	up	up	correct
TVVISION.NSE	TV Vision Limited	20240423	4.95	5	4.95	4.95	45853	4.95
UBL.NSE	United Breweries Limited	20240423	1847.05	1868.95	1837.05	1860.2	133310	1860.2	up	up	correct
UCOBANK.NSE	UCO Bank	20240423	55.6	55.7	54.6	54.9	9908514	54.6	down	down	correct
UFLEX.NSE	Uflex Limited	20240423	441.35	444.95	439.6	441.8	28696	441.8	up	up	correct
UFO.NSE	UFO Moviez India Limited	20240423	140.55	144.75	140.55	142.85	157983	142.85	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240423	80.45	81.5	79.3	79.6	244639	79.6	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20240423	251	260	249.6	251.4	309536	251.4	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20240423	32.85	32.85	32.85	32.85	263	32.85
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240423	572	573	559.85	564.35	2621147	564.35	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240423	52.35	54.1	52.35	53.3	6345202	53.3	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240423	9540	9625	9522	9525	317450	9525	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20240423	84.9	100.95	84.25	100.95	1198453	100.95	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240423	5.7	5.7	5.4	5.5	33543	5.5	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240423	594	604.7	572	576	33346	576	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20240423	265	269	258.35	264.85	13570	264.85	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20240423	149.95	149.95	143.6	146.05	9549	146.05	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20240423	151.65	152.1	146.2	146.9	18952074	146.9	down	up	incorrect
UNITECH.NSE	Unitech Limited	20240423	11.05	11.25	10.45	11.2	7696848	11.2	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240423	354	356.9	339.05	344.05	2571	344.05	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20240423	167.9	170.85	163	163.75	42089	163.75	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20240423	575.7	611.95	559.6	569.2	216405	569.2	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240423	377.05	382	377.05	380.95	872	380.95	up	down	incorrect
UPL.NSE	UPL Limited	20240423	494.9	500.6	492.25	495.5	3014860	495.5	up	down	incorrect
URJA.NSE	Urja Global Limited	20240423	22.65	22.65	22.05	22.25	1541017	22.25	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20240423	367.7	369.15	357.55	360.9	584215	360.9	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20240423	934.5	964.9	930.3	939.25	295054	939.25	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20240423	49.1	49.1	48.36	48.69	22533	48.69	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20240423	67.17	67.18	66.28	66.67	21487	66.67	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20240423	240.76	241.81	240.56	241.23	181652	241.23	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20240423	796.83	797.97	792.4	795.04	891	795.04	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20240423	77.15	77.32	76.8	77.19	1428	77.19	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240423	341.95	344	330	332.2	177759	332.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240423	513.9	537	504	528.9	42864	528.9	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20240423	4288.45	4298.7	4151.5	4169.55	9003	4169.55	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240423	381.95	384.25	373.1	377.25	382325	377.25	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240423	156	164.85	154.25	162	182070	162	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20240423	24.25	25.65	24.1	25.25	15702763	25.25	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20240423	416.05	427.45	416.05	421.9	48989	421.9	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240423	55.7	58.4	55.7	58.05	95212	58.05	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240423	80.1	84.1	78	81.4	73216	81.4	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20240423	509.05	514	506.15	511.8	97991	511.8	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240423	71.9	76.25	71.6	75	4798904	75	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20240423	37.4	37.4	37.4	37.4	10100	37.4
VBL.NSE	Varun Beverages Limited	20240423	1450	1450	1430	1430.95	1554237	1430.95	down	down	correct
VEDL.NSE	Vedanta Limited	20240423	383.2	383.2	371.1	377.05	14434838	377.05	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240423	1775	1789.75	1745	1756.8	19549	1756.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240423	333.5	335.05	331	331.5	12338	331.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240423	822.15	862.95	801.15	857.75	202984	857.75	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20240423	3759.35	3900	3730	3898.2	53987	3898.2	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240423	141.5	142	137.25	138.2	179358	138.2	down	down	correct
VGUARD.NSE	V	20240423	347.05	347.05	337.7	340.8	368993	340.8	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240423	3210	3217.45	3025	3052.6	1804	3052.6	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240423	460.15	470.4	454.95	466.25	30309	466.25	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240423	676.75	676.75	652.45	660.7	158421	660.7	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240423	3.65	3.7	3.6	3.7	171081	3.7	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20240423	4	4.05	3.95	4	7128659	4
VIKASLIFE.NSE	Vikas Lifecare Limited	20240423	5.35	5.4	5.3	5.35	26108632	5.35
VIMTALABS.NSE	Vimta Labs Limited	20240423	466.7	480	466.2	478.1	13588	478.1	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20240423	1647.75	1669	1630	1658.5	122627	1658.5	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240423	2630	2750	2606.7	2672.85	42332	2672.85	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240423	52.55	52.55	52.55	52.55	809	52.55
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240423	381.25	390	381.2	384.05	24401	384.05	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240423	37.35	39.4	36.9	38.55	488452	38.55	up	up	correct
VIPIND.NSE	VIP Industries Limited	20240423	539.7	544.5	535.95	539.7	243278	539.7
VIPULLTD.NSE	Vipul Limited	20240423	31.75	31.75	31.75	31.75	17824	31.75
VISAKAIND.NSE	Visaka Industries Limited	20240423	108.2	108.7	105.8	107.45	195669	107.45	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240423	21.7	21.7	21.7	21.7	0	21.7
VISESHINFO.NSE	MPS Infotecnics Limited	20240423	0.4	0.4	0.4	0.4	0	0.4
VISHNU.NSE	Vishnu Chemicals Limited	20240423	299.8	307	298	305.5	117535	305.5	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240423	16.65	16.65	16.1	16.2	940359	16.2	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240423	1.05	1.05	1.05	1.05	173734	1.05
VLSFINANCE.NSE	VLS Finance Limited	20240423	263.25	264.7	255.15	256.55	65404	256.55	down	down	correct
VMART.NSE	V	20240423	2056.1	2079.6	2050	2070.15	5504	2070.15	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240423	10527.3	10600	10125	10201	86717	10201	down	down	correct
VOLTAS.NSE	Voltas Limited	20240423	1393	1406.7	1383.6	1396.85	2294024	1396.85	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240423	561.45	563.2	552.45	555.15	36162	555.15	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240423	251.5	266.8	250.15	260.4	549726	260.4	up	up	correct
VSTIND.NSE	VST Industries Limited	20240423	3961	4005.3	3916.4	3960.9	30587	3960.9	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240423	3353	3369.05	3270.05	3292.6	3621	3292.6	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20240423	454	465.25	453.85	458.1	117394	458.1	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20240423	1015.2	1019.2	972.25	979.6	1015351	979.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240423	234.9	241.9	231.2	241.9	170012	241.9	up	up	correct
WANBURY.NSE	Wanbury Limited	20240423	161.5	162.7	154.1	157.95	107081	157.95	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240423	757	757	731.05	749.75	3617	749.75	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240423	696.9	703.25	690	703.25	191134	703.25	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20240423	114.55	119.95	114.05	118.95	25795	118.95	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20240423	558.8	565.75	550.1	561.25	364849	561.25	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20240423	349.85	357	343.8	349.25	265751	349.25	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20240423	770.1	819.35	770.1	786.35	475	786.35	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20240423	12260.25	12805	12081.35	12681.8	2224	12681.8	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20240423	816.55	827.95	805	815.55	37265	815.55	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20240423	590	593.95	586	587.85	25551	587.85	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20240423	1539.9	1606	1527.6	1568.5	1133489	1568.5	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240423	37	39.25	35.45	37.15	23337	37.15	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20240423	563	576	546.85	551.2	56979	551.2	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20240423	92.4	94.2	88.4	89.05	214126	89.05	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20240423	161.45	161.45	154	154.15	707	154.15	down	up	incorrect
WIPRO.NSE	Wipro Limited	20240423	466.8	466.8	460.2	461.5	5161356	461.5	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20240423	572.5	580.3	560.5	568.85	326914	568.85	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20240423	1024.85	1024.85	996.75	1004.2	50743	1004.2	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240423	113.3	114.75	112.4	112.9	5976	112.9	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240423	160.9	160.9	154.95	155.5	173879	155.5	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240423	621.8	623	613	615.6	57714	615.6	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240423	122	122.8	121.1	121.8	182639	121.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240423	137.75	141.55	137.75	141.55	54161	141.55	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20240423	1072.8	1108	1062.05	1095.4	50400	1095.4	up	up	correct
YESBANK.NSE	Yes Bank Limited	20240423	25.5	26.5	25.4	25.65	335943541	25.65	up	up	correct
YUKEN.NSE	Yuken India Limited	20240423	1016.5	1119.4	1015	1037.4	26550	1037.4	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240423	142.2	144.9	142.2	143.55	5996412	143.55	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20240423	6.35	6.35	6.35	6.35	96221	6.35
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240423	11	11.25	10.95	11.1	4064949	11.1	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240423	178.05	184.8	178	183.2	704	183.2	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240423	8.2	8.3	7.95	8.15	507783	8.15	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240423	574.6	579.75	569	571	377045	571	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240423	1032.95	1039.95	1013	1020.75	171681	1020.75	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240423	117.3	121.9	115.6	119.1	54959	119.1	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20240423	194.4	194.5	186.6	187.45	35740731	187.45	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20240423	484.25	494	482.5	485.55	18170	485.55	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20240423	193.95	195.6	192	193.25	116387	193.25	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20240423	1660.2	1660.2	1620	1635.2	22097	1635.2	down	up	incorrect