CollectAI

close-nse_india_stocks

2024/05/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240502	173	175	168	169.25	102490	169.25	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240502	51.65	51.65	51.65	51.65	2356	51.65
3MINDIA.NSE	3M India Limited	20240502	30600	30600	29600.05	29733.25	11917	29733.25	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20240502	33.3	33.3	32.05	32.7	16319	32.7	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20240502	534.45	539.95	525.05	527	68068	527	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240502	434	443	430.5	433.6	112966	433.6	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240502	15.35	15.4	14.2	14.35	302211	14.35	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20240502	11.25	11.45	10.9	11.05	427393	11.05	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240502	53.9	54.9	53	54.9	151166	54.9	up	up	correct
AARON.NSE	Aaron Industries Limited	20240502	257.2	265.9	257.2	264.35	3876	264.35	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240502	504.55	508.95	499	500.8	62037	500.8	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20240502	741.7	746.25	735.8	742.75	883662	742.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240502	705	715	681.65	687.3	66263	687.3	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240502	27.6	27.75	26.8	27.05	39179	27.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240502	152.6	153.45	148.75	149.4	34063	149.4	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240502	1625	1628	1593	1597.35	311886	1597.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20240502	66.75	67	64.6	66.4	279802	66.4	down	down	correct
ABB.NSE	ABB India Limited	20240502	6585	6747.95	6545	6698	317802	6698	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20240502	26499.95	26766	26255	26643.35	8210	26643.35	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240502	232.55	234.75	231.6	232.4	9052439	232.4	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240502	263.65	267.45	263	263.85	3156674	263.85	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240502	67.7	67.7	63.2	63.45	1221	63.45	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240502	51.2	51.2	49.44	49.67	51920	49.67	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240502	68.7	68.7	67.32	68.26	20423	68.26	down	down	correct
ACC.NSE	ACC Limited	20240502	2544	2552	2521.5	2529.45	477663	2529.45	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240502	1688.05	1694.7	1674	1682.1	11809	1682.1	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240502	9.3	9.35	9.3	9.3	129030	9.3
ACE.NSE	Action Construction Equipment Limited	20240502	1523.95	1533	1465.8	1486	202583	1486	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240502	3071.95	3119.85	3015.05	3029	2219085	3029	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240502	1798	1805	1759.2	1786.85	517699	1786.85	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240502	1333.95	1348.7	1306.55	1338.8	7991511	1338.8	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20240502	618	624.6	604.7	608.1	5888418	608.1	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240502	226.5	230.7	218.55	221.85	102269	221.85	down	down	correct
ADL.NSE	Archidply Decor Limited	20240502	95	95	87.3	91.4	9259	91.4	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240502	1449.75	1449.75	1395	1402.7	78497	1402.7	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240502	19.9	20.45	19.5	20.1	120132	20.1	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20240502	136.15	145.5	135	143.9	1000625	143.9	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240502	84.25	87.45	83.5	85.6	392969	85.6	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240502	395.1	396.5	386.4	395.5	158827	395.5	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240502	681	692.05	635.4	647.3	1890391	647.3	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240502	1133	1148.95	1116.75	1124.65	394658	1124.65	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240502	888	899.4	868.35	879.3	32360	879.3	down	down	correct
AGRITECH.NSE	Agri	20240502	206.1	212.5	206.1	208.55	9323	208.55	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240502	45.2	46.5	45.2	45.55	64552	45.55	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20240502	123.3	128.25	122.15	124	79833	124	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240502	150.85	151	147.1	148.8	21947	148.8	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240502	1125	1128.8	1106.75	1119.7	31626	1119.7	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20240502	3785	3844.7	3760	3780.2	46938	3780.2	down	down	correct
AIRAN.NSE	Airan Limited	20240502	26.85	26.85	25.5	25.95	144176	25.95	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240502	2225.05	2260	2210	2234	83782	2234	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240502	828.1	830.75	806.95	816.6	67122	816.6	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20240502	5.91	5.95	5.42	5.6	1422740	5.6	down	down	correct
AKASH.NSE	Akash Infra	20240502	39.15	39.85	38.5	38.8	15996	38.8	down	down	correct
AKG.NSE	AKG Exim Limited	20240502	21.65	21.65	19.8	20.55	92329	20.55	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240502	277.25	283.9	277.25	278.3	6245	278.3	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240502	9.1	9.35	9.1	9.3	205023	9.3	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240502	2473.9	2548	2457	2522.8	31927	2522.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20240502	18.45	18.45	18.4	18.45	231637	18.45
ALBERTDAVD.NSE	Albert David Limited	20240502	1199.9	1199.95	1132.55	1151.6	8071	1151.6	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20240502	93.2	93.25	92.3	92.65	276079	92.65	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240502	940	940	907.1	915.9	9160	915.9	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20240502	113.5	114.95	111.15	112.95	20335	112.95	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240502	4830.15	4845.7	4739.5	4787.8	216072	4787.8	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240502	2020	2047.15	2019.95	2028.5	22753	2028.5	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240502	74.3	74.45	72.2	72.55	1508545	72.55	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20240502	766	832.9	766	803.7	160271	803.7	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240502	108.6	108.65	107.1	108.6	12483	108.6
ALOKINDS.NSE	Alok Industries Limited	20240502	27.4	27.55	26.75	26.95	5166350	26.95	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240502	96	97.75	96	96.6	33713	96.6	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240502	375.8	392.15	375.8	388.55	45810	388.55	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20240502	3.3	3.3	3.3	3.3	21594	3.3
AMARAJABAT.NSE	Amara Raja Batteries Limited	20240502	1091	1130	1091	1115.7	846620	1115.7	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20240502	3894.95	3925	3868.05	3909.85	113852	3909.85	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240502	1557.9	1592.95	1546	1570.55	11240	1570.55	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240502	615	630.9	609.15	625.7	6286712	625.7	up	up	correct
AMDIND.NSE	AMD Industries Limited	20240502	69.25	70.55	67.35	67.8	47782	67.8	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240502	1244.65	1244.65	1208.05	1215.25	195079	1215.25	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240502	38.5	39.5	37.6	38.55	99143	38.55	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240502	701.95	797.5	701.85	783.55	748640	783.55	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20240502	363	364	355	359.6	983838	359.6	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240502	97	98	94.75	96.3	96089	96.3	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240502	530	538.15	529.75	534	122747	534	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240502	107.1	108.5	106.1	107.4	183725	107.4	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20240502	54.4	56.8	52.6	53.1	20974	53.1	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240502	4.4	4.4	4.2	4.25	136183	4.25	down	down	correct
ANMOL.NSE	Anmol India Limited	20240502	40.4	40.5	39.3	40	1162475	40	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20240502	1.4	1.4	1.4	1.4	661280	1.4
ANUP.NSE	The Anup Engineering Limited	20240502	1784.95	1821	1775.3	1808.85	16760	1808.85	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240502	839	840	828.6	835.8	73266	835.8	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240502	7929	8105	7830.05	8009.8	98980	8009.8	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20240502	187.35	187.35	182	182.5	8434	182.5	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240502	452.95	455.7	447	448.45	46401	448.45	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20240502	216.65	238	216.5	235.05	734981	235.05	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240502	1570	1596	1563.8	1590.2	539141	1590.2	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240502	1000	1014.65	990.6	994.65	60548	994.65	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240502	106.05	108.9	106.05	107.3	465538	107.3	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240502	5947.1	6000	5939.45	5958.55	572406	5958.55	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240502	652	659.95	651.95	656.2	39545	656.2	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240502	513.85	518.8	510.2	513.35	1486206	513.35	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240502	1789.9	1807.5	1783.8	1792.05	1355	1792.05	up	up	correct
APTECHT.NSE	Aptech Limited	20240502	260.4	264.9	255.4	258.7	467381	253.6341	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240502	328.6	332	322.8	330.05	214209	330.05	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240502	136.8	148.4	136.2	137.25	495735	137.25	up	up	correct
ARCHIES.NSE	Archies Limited	20240502	30.35	30.9	30.1	30.5	5759	30.5	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240502	46	47.85	44.5	45.2	15630	45.2	down	down	correct
ARIES.NSE	Aries Agro Limited	20240502	276.15	280	272.15	274.25	65568	274.25	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240502	64.3	65.25	63.55	64	199918	64	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240502	371.75	382.95	363.5	366.6	119736	366.6	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240502	2044.7	2080	2024.05	2047	24391	2047	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240502	56.2	56.2	55.15	55.3	31835	55.3	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240502	465	510	462.05	484.65	693468	484.65	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20240502	6.65	6.65	6.65	6.65	59535	6.65
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240502	22.1	23	21.45	22.65	13415	22.65	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240502	183	185.95	182.65	183.75	49629	183.75	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240502	223.15	223.15	213.15	213.15	6036	213.15	down	down	correct
ARVIND.NSE	Arvind Limited	20240502	315.9	328.7	315.1	326.45	739362	326.45	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240502	479.95	479.95	466	467.8	104864	467.8	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240502	740.25	756.45	723	726.7	94166	726.7	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240502	598.05	610	597.85	601.25	71497	601.25	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240502	368.45	373.1	356.1	359.1	27638	359.1	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240502	821	920	804.15	886.5	237116	886.5	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240502	558	585	554.2	563.25	195590	563.25	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240502	333.15	337.9	317.1	318.9	157013	318.9	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240502	374.95	390	363.9	372.7	187125	372.7	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20240502	22.1	22.45	22.1	22.2	387908	22.2	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240502	175	177.4	171.1	174.15	794977	174.15	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240502	195.85	201.95	194.5	201.35	50511799	201.35	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240502	145	145.05	144.9	145	6177	145
ASIANPAINT.NSE	Asian Paints Limited	20240502	2875.1	2988	2875.1	2975.4	2493406	2975.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20240502	63	63.25	62.3	62.5	228595	62.5	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240502	278.5	284.9	275	276.7	11868	276.7	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240502	1316.95	1406.6	1221	1239.4	343759	1239.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240502	348.2	352.35	342	343.4	1898590	343.4	down	down	correct
ASTRAL.NSE	Astral Limited	20240502	2120	2142	2055.35	2062.9	463442	2062.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240502	697	702.85	686.15	688.6	222575	688.6	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240502	5206	5374.5	5100	5357.8	57226	5357.8	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240502	23	23.3	22.9	23	9284	23
ATFL.NSE	Agro Tech Foods Limited	20240502	757.7	764.4	740.55	746.5	13817	746.5	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20240502	955	969.85	925	932.15	2505289	932.15	down	down	correct
ATUL.NSE	Atul Ltd	20240502	6000.95	6025	5934.3	5999	132585	5999	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240502	549.85	612	542.5	595.6	4155308	595.6	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240502	636.4	649	634	645.3	4310835	645.3	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240502	2502.45	2530	2380	2476.35	34927	2476.35	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240502	1148	1162.95	1145.6	1157.8	713707	1157.8	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240502	94.25	97.7	92	92.95	10366	92.95	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240502	1901	1977	1901	1959.5	38678	1959.5	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20240502	124.8	129.7	121.95	123.1	175380	123.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240502	606	606	595.45	597.95	31421	597.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240502	537	585	532.6	559.3	5000113	559.3	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20240502	87.3	90.15	86.5	89.1	316513	89.1	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240502	509	513.15	505	507	73925	507	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240502	1156	1174	1148	1149.85	12302236	1149.85	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240502	500.93	503.07	498.33	499.98	7171	499.98	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240502	12	12	11.67	11.68	41887	11.68	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240502	640.35	666	640	661.8	58782	661.8	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20240502	62.2	62.2	61.03	61.26	92317	61.26	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240502	121.75	122	121	121.98	4068	121.98	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240502	246.82	246.83	243.01	244.09	13093	244.09	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20240502	357.18	357.18	347.4	349.73	9524	349.73	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240502	94.1	94.55	92.5	93	35690	93	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240502	99.5	99.5	99.5	99.5	6248	99.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240502	8.55	8.65	8.55	8.55	24131	8.55
BAJAJ.NSE	AUTO	20240502	8944	9146.45	8826.1	9086	638239	9086	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240502	242.85	247.5	241.85	244.55	752171	244.55	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240502	954.75	954.95	940.5	944.65	30946	944.65	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240502	1615	1635	1611	1618	1304846	1618	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240502	36.3	37	35.8	35.9	21930961	35.9	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240502	8188.7	8250	8014.3	8110.5	37200	8110.5	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240502	6937.85	6969.95	6865	6882.7	1139572	6882.7	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240502	83.15	83.15	79.5	79.7	123576	79.7	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20240502	2193.9	2199.6	2171	2175.7	22544	2175.7	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240502	616.7	616.7	598.65	602.8	3767	602.8	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240502	28.65	28.65	28.65	28.65	35122	28.65
BALKRISIND.NSE	Balkrishna Industries Limited	20240502	2439.95	2467	2427.15	2460.55	183928	2460.55	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240502	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240502	274.55	284	274.15	277.05	1185146	277.05	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20240502	99.05	106	98.6	102.85	60187	102.85	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240502	397.4	399.4	393.1	396	694932	396	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20240502	94.8	96.4	92.6	94.6	5903	94.6	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240502	2660.9	2725	2650.35	2696.35	1776	2696.35	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240502	623.85	636.4	623.85	630.15	34500	630.15	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240502	189.05	191.3	188.5	190.75	11938817	190.75	up	up	correct
BANG.NSE	Bang Overseas Limited	20240502	52	53.7	51.35	51.7	7184	51.7	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20240502	99	101	99	99	5550	99
BANKBARODA.NSE	Bank of Baroda	20240502	281.45	283.9	279	279.4	12366464	279.4	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240502	502.38	504.2	500	501.31	551655	501.31	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240502	155.4	156.4	151.1	151.65	9130409	151.65	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20240502	149.75	152.2	148.6	148.8	27947	148.8	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240502	555.95	555.95	545.8	547.4	39725	547.4	down	up	incorrect
BASF.NSE	BASF India Limited	20240502	3780	4040	3725.75	4014.1	132151	4014.1	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240502	52.75	53.2	51.2	51.55	338208	51.55	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20240502	1369.15	1374.8	1351	1354.25	299319	1354.25	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20240502	5566	5566	5430.5	5443.4	8010	5443.4	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20240502	3234.3	3323.35	3190	3312.3	52633	3312.3	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240502	1563.95	1570	1544.5	1560.55	24296	1560.55	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20240502	13.9	13.95	13.7	13.85	4918492	13.85	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20240502	58.8	59.1	56.15	56.8	1724077	56.8	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20240502	1987	1997.3	1964	1967.25	472393	1967.25	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20240502	41.95	45.45	41.1	45.45	225791	45.45	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240502	1276.35	1277.1	1262	1269.75	92826	1269.75	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20240502	203.95	203.95	198.6	201.55	4334	201.55	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20240502	234.7	237.4	230.75	235.15	19171145	235.15	up	down	incorrect
BEML.NSE	BEML Limited	20240502	3516.85	3543.9	3469.7	3479.55	116851	3479.55	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240502	101.8	101.9	100.05	100.25	344398	100.25	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240502	511.05	526	510.9	520	1110923	520	up	up	correct
BFINVEST.NSE	BF Investment Limited	20240502	586.3	605	575.5	579.2	262050	579.2	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240502	869	912	860	891.4	1839013	891.4	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240502	3.4	3.4	3.4	3.4	0	3.4
BGRENERGY.NSE	BGR Energy Systems Limited	20240502	39.2	39.2	39.2	39.2	98834	39.2
BHAGERIA.NSE	Bhageria Industries Limited	20240502	176.65	177.35	169.65	170.4	49822	170.4	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240502	112.1	113.9	110.1	111.45	69952	111.45	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240502	7.9	8	7.7	7.75	725431	7.75	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240502	1271.5	1285	1262.8	1274.25	492405	1274.25	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240502	118.55	122	116.65	117.4	23163	117.4	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240502	9778	9799.95	9500	9543.05	1981	9543.05	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240502	297.8	298	286.2	294	900895	294	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20240502	1315.25	1319.9	1293.6	1304.05	7995432	1304.05	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20240502	283.1	300.25	282.15	292.7	52394156	292.7	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20240502	250.05	257.95	249	252.05	262792	252.05	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20240502	416	423.75	400	400.9	5245	400.9	down	up	incorrect
BIOCON.NSE	Biocon Limited	20240502	300	313.05	296.5	310.9	15169926	310.9	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240502	71.9	71.9	68.5	69.3	41518	69.3	down	up	incorrect
BIRET.NSE	RR	20240502	252.8	254.68	252.15	252.51	63021	252.51	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20240502	272.85	275.25	269.95	271.95	79868	271.95	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20240502	1446.05	1496	1439.05	1492.7	133825	1492.7	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240502	133.5	139.1	132.3	136.15	419744	136.15	up	down	incorrect
BKMINDST.NSE	BKM Industries Limited	20240502	2.2	2.2	2.2	2.2	11451	2.2
BLBLIMITED.NSE	BLB Limited	20240502	20.95	21.25	19.8	20.15	258831	20.15	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240502	124.4	131	124.15	129.4	1231953	129.4	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240502	65.65	67.5	64.9	65.9	625348	65.9	up	up	correct
BLS.NSE	BLS International Services Limited	20240502	350.45	355.05	346.3	349.8	3168715	349.8	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240502	3.55	3.55	3.55	3.55	264818	3.55
BLUEDART.NSE	Blue Dart Express Limited	20240502	6384	6384	6210	6241.1	29741	6241.1	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20240502	1500.35	1514	1454	1470.6	919071	1470.6	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240502	78.2	78.6	77.55	77.75	342227	77.75	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240502	173.9	174.45	170.75	172.2	1007791	172.2	down	down	correct
BOROLTD.NSE	Borosil Limited	20240502	355.45	367	353.55	363.7	167660	363.7	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20240502	524.1	527.4	515.5	518.3	371725	518.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20240502	29365.05	30899.95	29356.05	30670.45	87649	30670.45	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240502	618	637.05	614.5	634.65	15883066	634.65	up	up	correct
BPL.NSE	BPL Limited	20240502	110.25	110.25	105.15	105.95	283634	105.95	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240502	1032.9	1041.45	1019.8	1032.3	175935	1032.3	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20240502	4789.95	4812	4750.05	4759.65	356664	4759.65	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240502	55.05	55.05	54.5	55.05	29313	55.05
BROOKS.NSE	Brooks Laboratories Limited	20240502	104	105.8	102.65	104	24125	104
BSE.NSE	BSE Limited	20240502	2872	2900	2830	2858.75	2042181	2858.75	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240502	224	224	216.5	218.05	14857	218.05	down	down	correct
BSL.NSE	BSL Limited	20240502	189.95	189.95	181.55	183.1	7414	183.1	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240502	64.77	64.98	64	64.29	29608	64.29	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240502	25.82	25.87	25.26	25.76	325760	25.76	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240502	653.8	653.8	636.75	644.3	4330078	644.3	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240502	6.65	6.7	6.45	6.55	272284	6.55	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240502	838.2	855	828.1	832.45	8001	832.45	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20240502	56.8	56.8	56.8	56.8	7417	56.8
BYKE.NSE	The Byke Hospitality Limited	20240502	74.9	75.5	73	74.8	147217	74.8	down	down	correct
CALSOFT.NSE	California Software Company Limited	20240502	16.65	16.8	16.35	16.6	5407	16.6	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240502	106.2	106.3	104.4	105.5	216928	105.5	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20240502	3225	3316.05	3210.05	3309.55	249943	3309.55	up	up	correct
CANBK.NSE	Canara Bank	20240502	623.85	631	623.05	628.6	4321216	628.6	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20240502	767	792	763.9	775.05	1520140	775.05	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240502	213.55	215.75	202.2	204.45	183959	204.45	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240502	311.7	311.9	303.95	305.75	924915	305.75	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240502	1360.45	1363.85	1330	1332.4	38493	1332.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20240502	121.4	123.7	118.55	118.9	8077	118.9	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240502	1426	1550	1425.95	1500	688173	1500	up	up	correct
CAREERP.NSE	Career Point Limited	20240502	379.9	397.4	378.95	397.4	83630	397.4	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20240502	1200	1200	1155	1166.75	39488	1166.75	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20240502	706	728	705	722.45	315682	722.45	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20240502	208.1	211.2	201.55	202.1	6076118	202.1	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240502	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240502	15.9	16.25	15.15	15.35	280373	15.35	down	down	correct
CCL.NSE	CCL Products (India) Limited	20240502	594.5	594.5	582.05	583.85	67035	583.85	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20240502	2116	2131.2	2071	2077	957633	2077	down	down	correct
CEATLTD.NSE	CEAT Limited	20240502	2600	2646	2575.8	2622.35	224410	2622.35	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240502	21.05	21.5	20.55	20.9	376091	20.9	down	down	correct
CENTENKA.NSE	Century Enka Limited	20240502	474.95	493	470.8	485.4	131697	485.4	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20240502	19.05	19.05	19	19.05	68742	19.05
CENTRALBK.NSE	Central Bank of India	20240502	67.9	67.9	66	66.2	15085713	66.2	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20240502	38.4	38.9	37.8	38.1	571788	38.1	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240502	2038.8	2047	1958.3	1962.1	18655	1962.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240502	638.35	660	633.1	658	372847	658	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240502	2006.05	2055.45	1997.8	2009.65	749384	2009.65	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20240502	7210	7225.9	7000.05	7046.6	16149	7046.6	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240502	8.05	8.2	7.6	7.7	181815	7.7	down	down	correct
CESC.NSE	CESC Limited	20240502	147.65	155.5	146.95	152.7	20238147	152.7	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240502	221.45	225.5	221	222.95	124038	222.95	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240502	553.6	556.65	548.1	549.55	1200681	549.55	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240502	873.4	892.75	851	879.6	122020	879.6	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240502	424.4	428.6	415	415.3	1735535	415.3	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240502	550.05	567	546.55	559.05	19252	559.05	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240502	255	258.95	254	256.1	29665	256.1	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240502	617	620.95	597	599.1	12302	599.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240502	493.9	499.45	482.2	485	139364	485	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240502	1028.2	1035.7	1006.05	1014.5	1000790	1014.5	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240502	1206	1309.8	1206	1301.85	7345047	1301.85	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240502	1083.7	1150.7	1083.05	1143.05	547087	1143.05	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240502	1323	1384	1302	1373.05	1108989	1373.05	up	up	correct
CINELINE.NSE	Cineline India Limited	20240502	124.5	127.25	123.35	124	38155	124	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20240502	19.9	19.9	18.65	18.9	54834	18.9	down	down	correct
CIPLA.NSE	Cipla Limited	20240502	1400	1426	1398.15	1421	1540210	1421	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20240502	1328.85	1328.85	1306	1310.9	68467	1310.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240502	85.7	87	84.45	86.2	72920	86.2	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240502	226.25	229.4	221.5	223.45	77736	223.45	down	down	correct
CMICABLES.NSE	CMI Limited	20240502	5.15	5.15	5.15	5.15	0	5.15
COALINDIA.NSE	Coal India Limited	20240502	457.55	459.55	449.4	453.9	14980896	453.9	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240502	1312.8	1334.75	1274	1325.65	3008078	1325.65	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240502	62.55	62.8	61.1	61.3	2365799	61.3	down	down	correct
COFORGE.NSE	Coforge Limited	20240502	5119.9	5120.95	4968	4985.7	449137	4985.7	down	down	correct
COLPAL.NSE	Colgate	20240502	2807.4	2863.75	2785.4	2811.8	269458	2811.8	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240502	4.75	4.75	4.75	4.75	0	4.75
COMPUSOFT.NSE	Compucom Software Limited	20240502	37.15	37.8	35.2	35.5	427201	35.5	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240502	1033.75	1055.55	1028.6	1050.5	1530017	1050.5	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20240502	89.8	90.3	89.1	89.7	687979	89.7	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240502	254	260	250.35	253.7	31472	253.7	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20240502	928	937.65	918.05	921.35	15004	921.35	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240502	41.65	42.1	41.65	41.65	8054	41.65
CORDSCABLE.NSE	Cords Cable Industries Limited	20240502	172.9	179.8	172	179.8	33647	179.8	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20240502	1207.85	1217.35	1196.55	1208.8	254334	1208.8	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20240502	6.35	6.7	6.25	6.7	985383	6.7	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20240502	87.37	88.48	86.62	88.13	3663977	88.13	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20240502	4460	4475	4401.05	4435.55	21629	4435.55	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20240502	817.55	817.55	798.55	805	11567	805	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20240502	5.85	5.85	5.85	5.85	13172	5.85
CREDITACC.NSE	CreditAccess Grameen Limited	20240502	1517	1517	1458.5	1466.95	275387	1466.95	down	down	correct
CREST.NSE	Crest Ventures Limited	20240502	384.2	414	382	408.95	58794	408.95	up	up	correct
CRISIL.NSE	CRISIL Limited	20240502	4400	4400	4310	4317.4	23434	4310.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240502	321.35	331.45	320	324.05	8599222	324.05	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20240502	370.7	376.8	370	371.2	275008	371.2	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240502	106.8	108	101.65	102.95	64155	102.95	down	down	correct
CUB.NSE	City Union Bank Limited	20240502	161.9	162.65	158.85	162.15	4009958	162.15	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240502	115.3	115.3	115.3	115.3	10670	115.3
CUMMINSIND.NSE	Cummins India Limited	20240502	3274	3332.5	3245.8	3304.2	361820	3304.2	up	up	correct
CUPID.NSE	Cupid Limited	20240502	108.35	109	104.6	105.05	918605	105.05	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240502	26	27.3	26	27.3	36901	27.3	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240502	175	177	165.9	166.9	198253	166.9	down	down	correct
CYIENT.NSE	Cyient Limited	20240502	1815	1830	1784.7	1797	1007029	1797	down	down	correct
DABUR.NSE	Dabur India Limited	20240502	508	536.05	508	525.3	7092006	525.3	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240502	1841.15	1844.9	1790	1791.15	744412	1791.15	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240502	406	422	396.65	411.55	223700	411.55	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20240502	54.4	54.4	52.75	53.55	15505	53.55	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240502	9.5	9.5	9.1	9.25	386620	9.25	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240502	598.9	603.95	588	591.25	68803	591.25	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20240502	284.5	284.75	270.55	278.95	50519	278.95	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240502	472.2	472.4	464.25	465.4	275204	465.4	down	down	correct
DBREALTY.NSE	D B Realty Limited	20240502	237.5	239	233	234.4	3540774	234.4	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240502	64.55	64.55	62	64.55	168664	64.55
DCAL.NSE	Dishman Carbogen Amcis Limited	20240502	240	244.8	228.6	230.15	1751985	230.15	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20240502	141.5	142.75	139.15	139.8	2841065	138.4358	down	down	correct
DCM.NSE	DCM Limited	20240502	81.05	81.05	77.45	78.1	17529	78.1	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240502	5.55	5.55	5.15	5.3	28860	5.3	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20240502	222.65	225	215.3	217.35	32588	217.35	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240502	966	982	960.1	964.4	53503	964.4	down	down	correct
DCW.NSE	DCW Limited	20240502	55.65	55.8	54.7	55.45	1538430	55.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20240502	632.75	640.05	625.55	636.95	12279	636.95	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240502	606.5	606.5	585.25	590.65	564306	590.65	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240502	2430.55	2499.3	2416.85	2479.75	337409	2479.75	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240502	200	209.8	190.15	191.9	529802	191.9	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20240502	282.95	283.4	277.5	278.4	165781	278.4	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240502	236.4	236.4	230.1	231.9	4619	231.9	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20240502	123	123.1	121.35	121.85	992465	121.85	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240502	103.35	105.05	102.65	103.9	11252	103.9	up	up	correct
DEN.NSE	DEN Networks Limited	20240502	51.5	52.05	50.8	51.3	1800696	51.3	down	down	correct
DENORA.NSE	De Nora India Limited	20240502	1760	1760	1611.5	1628.1	235931	1628.1	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240502	166.5	168.3	164.6	165.15	2518276	165.15	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20240502	23.45	23.65	22.3	23.65	85781	23.65	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240502	236.2	237	231.5	232.3	177980	232.3	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240502	44.95	44.95	44	44.1	507377	44.1	down	down	correct
DHANI.NSE	Dhani Services Limited	20240502	52.35	56.8	51.5	55.2	13512254	55.2	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240502	1400	1407.95	1372.05	1388.9	38603	1388.9	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240502	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240502	1251	1273.9	1230.05	1238.05	716	1238.05	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240502	898.05	911.65	888	894	20473	894	down	down	correct
DICIND.NSE	DIC India Limited	20240502	444	467	442	446	9522	446	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240502	29.65	29.85	28.5	28.85	124860	28.85	down	down	correct
DISHTV.NSE	Dish TV India Limited	20240502	17.7	17.8	17.45	17.55	16018909	17.55	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240502	4002.4	4009	3935.5	3964.65	868450	3964.65	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240502	8361	8424	8270.45	8410.3	237333	8410.3	up	up	correct
DLF.NSE	DLF Limited	20240502	888.2	901	882	896.45	3099475	896.45	up	up	correct
DLINKINDIA.NSE	D	20240502	317.5	321.6	315.5	317.2	73534	317.2	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240502	4609.95	4642.45	4578	4605.05	256067	4605.05	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240502	4.4	4.4	4.4	4.4	5081	4.4
DODLA.NSE	Dodla Dairy Limited	20240502	972.2	980	955	975.75	45092	975.75	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20240502	580	596	575.65	583.25	485908	583.25	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240502	105.5	105.95	104	104.4	69049	104.4	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240502	1176.75	1218.05	1174.45	1182.5	32609	1182.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240502	18.35	18.35	17.9	18	663580	18	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240502	510	514.95	498	501.45	31775	501.45	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240502	19.3	19.3	18.85	18.9	84271	18.9	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240502	792	820	792	809.9	109024	809.9	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240502	6195.25	6299.8	6195.25	6273.9	626953	6273.9	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240502	1299	1299	1260	1277	26770	1277	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240502	209.05	209.05	202.8	203.65	7045	203.65	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240502	7.25	7.4	7.25	7.25	185052	7.25
DVL.NSE	Dhunseri Ventures Limited	20240502	337.8	337.8	313.45	319.2	149901	319.2	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240502	73	73.1	71.8	72.25	1208085	72.25	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240502	8310.55	8375	8048.1	8109.65	6509	8109.65	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240502	288.4	292.65	280	284.05	32903	284.05	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240502	46.75	46.85	45.8	46	7516533	46	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240502	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240502	1204.5	1204.99	1203.51	1204.47	3704	1204.47	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240502	1394.2	1394.2	1353.05	1353.57	12955	1353.57	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240502	1210.11	1212.97	1208.5	1210.76	16769	1210.76	up	up	correct
ECLERX.NSE	eClerx Services Limited	20240502	2464	2485	2425.5	2442.1	18687	2442.1	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240502	79	79.6	77.35	78.25	3778409	78.25	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240502	3.3	3.45	3.3	3.45	96946	3.45	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20240502	4598	4634.1	4546.4	4602.4	908139	4602.4	up	up	correct
EIDPARRY.NSE	E.I.D.	20240502	618.5	630	614	623.15	227859	623.15	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240502	736.55	740	714	728.75	31346	728.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20240502	480.1	481.9	465.35	467.15	396813	467.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240502	2170.1	2300.3	2151.15	2187.45	9792	2187.45	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240502	148.5	149.9	143.6	145.65	254123	145.65	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20240502	1138.05	1163.1	1123.35	1138.9	209531	1138.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240502	191.5	195.75	191.2	192.35	878894	192.35	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240502	816.15	816.15	815	816.15	24719	816.15
ELGIEQUIP.NSE	Elgi Equipments Limited	20240502	654.25	667	651.1	661	305054	661	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240502	55	55	54	54.05	19376	54.05	down	down	correct
EMAMILTD.NSE	Emami Limited	20240502	487	488.4	482.5	485.45	397038	485.45	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240502	115.95	117.4	114.7	114.9	175913	114.9	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240502	114.9	117.5	113	113.7	109915	113.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240502	173.9	179.8	172.1	174	77185	174	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20240502	106.95	108.9	104.5	105.5	37586	105.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240502	1987.9	1995.35	1944.65	1957.4	71078	1957.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240502	25.45	25.45	24.5	24.6	100203	24.6	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240502	247	252.5	243.5	244.8	8076505	244.8	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240502	272	275.6	267.8	268.75	70502	268.75	down	down	correct
EPL.NSE	EPL Limited	20240502	183	183	180.5	182.2	261085	182.2	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240502	97.05	98	94.75	95	4574824	95	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20240502	895.95	902.95	882.65	890.25	359161	890.25	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20240502	22.3	22.35	21.8	21.9	274928	21.9	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20240502	5315.35	5332	5202.3	5290.8	4095	5290.8	down	down	correct
ESCORTS.NSE	Escorts Limited	20240502	3365	3491.85	3331.1	3479.8	430222	3479.8	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240502	29.45	29.45	28	28.2	409223	28.2	down	down	correct
ESTER.NSE	Ester Industries Limited	20240502	119.9	131	119.7	125	1092131	125	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20240502	346.5	349.75	344	347.4	291730	347.4	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20240502	1260	1288.6	1227.05	1280.25	47094	1280.25	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240502	0.55	0.55	0.5	0.55	7558186	0.55
EXCELINDUS.NSE	Excel Industries Limited	20240502	1018	1060	1012.05	1042.2	34714	1042.2	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20240502	477.8	485.55	460	464	8227489	464	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240502	1315	1365	1315	1333.8	33089	1333.8	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20240502	100.05	101.7	99.8	101.1	55456	101.1	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240502	718.3	730	708.05	714.7	265265	714.7	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240502	1400	1445.9	1391	1418.6	20329	1418.6	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20240502	382.75	384	374	377	158217	377	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240502	0.95	0.95	0.9	0.95	11129131	0.95
FCSSOFT.NSE	FCS Software Solutions Limited	20240502	4.05	4.1	3.95	3.95	5342887	3.95	down	down	correct
FDC.NSE	FDC Limited	20240502	454.9	455.7	445.05	446.8	60549	446.8	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240502	169.5	170.3	162.85	168	75875713	168	down	down	correct
FEL.NSE	Future Enterprises Limited	20240502	0.7	0.75	0.7	0.7	124042	0.7
FELDVR.NSE	Future Enterprises Limited	20240502	4.8	4.95	4.6	4.75	13611	4.75	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240502	1216	1224.7	1200.7	1212.2	53580	1212.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20240502	63.45	64.2	61.15	61.4	1291461	61.4	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20240502	1070.75	1077	1041	1066	251084	1066	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240502	4380	4430	4345.05	4365.1	13931	4365.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240502	267.2	271.4	264.55	269.7	573573	269.7	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240502	33.95	36.85	33.95	36	25425	36	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240502	1.9	2	1.9	2	189967	2	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240502	3626.95	3686.2	3601.6	3640.9	74648	3640.9	up	up	correct
FMGOETZE.NSE	Federal	20240502	364.5	368	358	363.6	130895	363.6	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240502	6	6.05	6	6	21125	6
FORTIS.NSE	Fortis Healthcare Limited	20240502	440.9	442	435.1	440.3	523690	440.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240502	3588.05	3588.05	3494.4	3498.55	12884	3498.55	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240502	2.3	2.3	2.3	2.3	0	2.3
FSC.NSE	Future Supply Chain Solutions Limited	20240502	6.2	6.35	5.8	5.95	143213	5.95	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20240502	212.65	212.8	210	210.3	1200000	210.3	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240502	392.8	394.9	382.55	386.45	523328	386.45	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240502	168.95	169.5	166.5	167.25	287532	167.25	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240502	209	210.15	201.7	205.05	17430000	205.05	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240502	2618.95	2630	2555.05	2573.85	14260	2573.85	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240502	310.6	310.6	303	310.6	142646	310.6
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240502	847.7	866.8	835	844.2	11705	844.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240502	1086.25	1104.9	1079	1097.25	139725	1097.25	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240502	169.5	171.65	167	167.4	206315	167.4	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240502	804.1	844.3	803	844.3	129329	844.3	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240502	8	8.05	8	8	171523	8
GANGESSECU.NSE	Ganges Securities Limited	20240502	156.95	159	152.1	153.85	51983	153.85	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240502	1.4	1.4	1.4	1.4	0	1.4
GARFIBRES.NSE	Garware Technical Fibres Limited	20240502	3201.05	3237.8	3180	3202.25	9620	3202.25	up	up	correct
GATI.NSE	Gati Limited	20240502	107.8	111.8	106.95	109.7	435330	109.7	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240502	1.05	1.1	1.05	1.1	69141	1.1	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20240502	6.3	6.8	6.2	6.25	1109661	6.25	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20240502	309.5	309.5	302.25	303.8	6051	303.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240502	111.9	111.9	106	107.6	124658	107.6	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240502	41.8	42.6	40.05	40.95	133474	40.95	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20240502	607	617.45	594.1	608.85	128966	608.85	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240502	20.15	22.2	20.15	21.7	4869669	21.7	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240502	300	309.5	300	304.65	500841	304.65	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240502	102	111.2	101.4	106.65	17952020	106.65	up	up	correct
GEPIL.NSE	GE Power India Limited	20240502	346.7	353.15	342.75	344.95	220424	344.95	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240502	1102.2	1129	1055.35	1064.7	692517	1064.7	down	down	correct
GET&D.NSE	GE T&D India Limited	20240502	1182	1198.7	1136.4	1147.15	56902	1147.15	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240502	82.7	83.75	81	82.15	73453	82.15	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240502	8.65	8.65	8.65	8.65	0	8.65
GHCL.NSE	GHCL Limited	20240502	520	520	510	514.6	82306	514.6	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240502	224.5	226	222.35	223.25	182165	223.25	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240502	348	348.5	340	341.25	841645	341.25	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240502	86.7	87.8	86.6	86.7	377	86.7
GILLETTE.NSE	Gillette India Limited	20240502	6650	6820	6585.05	6771.6	49288	6771.6	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240502	35.9	38.2	35.15	38.2	484254	38.2	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240502	190.1	193.55	189.3	191.6	402336	191.6	up	up	correct
GKWLIMITED.NSE	GKW Limited	20240502	2402	2490	2402	2430	565	2430	up	up	correct
GLAND.NSE	Gland Pharma Limited	20240502	1729.95	1739.45	1701.1	1722.3	412615	1722.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240502	2110.25	2124	2078.8	2101.75	60837	2101.75	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240502	1060.35	1068.95	1053.65	1060	324107	1060	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240502	8.5	8.65	8.5	8.5	10697	8.5
GLOBAL.NSE	Global Education Limited	20240502	246.5	246.9	240	246.2	30714	246.2	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240502	216.1	216.1	216.1	216.1	4995	216.1
GLOBE.NSE	Globe Textiles (India) Limited	20240502	3.55	3.6	3.5	3.6	687038	3.6	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20240502	791.1	791.9	783.45	785.15	50326	785.15	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20240502	837	845.45	821	841.15	230238	841.15	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20240502	782.05	795	773.1	780.85	73274	773.7361	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240502	422.5	427.95	417	420.5	1583819	420.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240502	1430.75	1435.85	1414.2	1427.25	62585	1427.25	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240502	85.75	88.8	83.5	88.15	69372247	88.15	up	up	correct
GNA.NSE	G N A Axles Limited	20240502	414.55	418	410.85	413.5	41156	413.5	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240502	711.5	715.7	695.1	698.25	828969	698.25	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240502	904.3	909.9	893.55	894.35	46873	894.35	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240502	425.5	429	423	424.5	91201	424.5	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240502	3344.9	3386.8	3226.15	3291	96066	3291	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240502	0.7	0.75	0.7	0.75	6052965	0.75	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240502	567	576.9	552.65	564.7	640016	564.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240502	1227.95	1254.6	1217.5	1233.3	1148854	1233.3	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20240502	970	990	872.9	894.15	3730137	894.15	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20240502	2650	2656.8	2479.35	2532.7	1846888	2532.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240502	0.85	0.95	0.85	0.9	179311	0.9	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20240502	885.8	890.9	865	876.2	353841	876.2	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240502	42.1	42.2	41.3	41.95	44701	41.95	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240502	130.15	136.8	130	132.15	1244076	132.15	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240502	61.2	61.2	60.76	60.8	5060651	60.8	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240502	43.05	43.05	43.05	43.05	0	43.05
GOLDIAM.NSE	Goldiam International Limited	20240502	176.5	177.05	172.9	173.65	159895	173.65	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240502	61.1	61.95	60.9	61.05	110459	61.05	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240502	135	145.75	129.9	145.75	49064	145.75	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20240502	906.95	923.95	905	912.55	58777	912.55	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240502	892.45	921.4	888	905.2	401592	905.2	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240502	212	214.9	208.55	212.05	1982857	212.05	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240502	237.6	237.6	218.9	227.65	670305	227.65	down	down	correct
GRANULES.NSE	Granules India Limited	20240502	423.3	426.7	418.25	424.65	657586	424.65	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20240502	679.8	681	663	666.65	856129	666.65	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20240502	2410	2452	2401.05	2437.35	1466226	2437.35	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240502	950	962	908.05	934.4	714543	934.4	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20240502	142.8	147.25	142.75	145.3	3895582	145.3	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20240502	605.7	610.25	585.4	587.85	38033	587.85	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20240502	313.85	315	306.85	310.65	547500	310.65	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20240502	257.1	259	253.7	255.6	164456	255.6	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20240502	21	21.1	20.5	20.7	2631955	20.7	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20240502	2150	2153	2106.55	2124.45	19487	2124.45	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20240502	1385	1420	1370.2	1405.9	218976	1405.9	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20240502	1060	1069.5	1000	1006.25	2259	1006.25	down	up	incorrect
GRPLTD.NSE	GRP Limited	20240502	6511.85	6597.35	6500	6502.4	1305	6502.4	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240502	990	1019	971.3	990.65	1319033	990.65	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240502	246.7	247.85	242.7	246.8	2429476	246.8	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20240502	296.5	297.75	293.45	294.25	3239964	294.25	down	down	correct
GSS.NSE	GSS Infotech Limited	20240502	138.5	138.5	132.45	132.8	96148	132.8	down	down	correct
GTL.NSE	GTL Limited	20240502	10.1	10.2	10.1	10.1	81864	10.1
GTLINFRA.NSE	GTL Infrastructure Limited	20240502	1.65	1.75	1.65	1.75	102867414	1.75	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20240502	177.65	178.85	176.05	177.3	110378	177.3	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240502	328	332	319	330	76133	330	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240502	793	802.3	780	789.25	47172	789.25	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240502	284.95	284.95	269.1	270.4	6459	270.4	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240502	548.75	550.3	534.7	537.1	1435634	537.1	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240502	42.15	42.95	39.75	40.5	30569	40.5	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240502	1026.9	1029.6	1012	1018.25	51877	1018.25	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20240502	69.4	69.75	67	67.65	147456	67.65	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240502	212.85	214.05	203.6	205	210739	205	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240502	3942	3973.1	3931.4	3947.2	1008325	3947.2	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240502	819	820.9	810	811.15	179934	811.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240502	192	199	185	185.4	79566	185.4	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240502	22.05	22.15	21.8	21.95	4583765	21.95	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20240502	1101.4	1109	1079	1092.55	21959	1092.55	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20240502	1686	1706.85	1650.05	1667.65	2985962	1667.65	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240502	2.75	2.75	2.6	2.65	107213	2.65	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20240502	514.25	544.5	505	540.7	3196430	540.7	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20240502	91.3	91.6	88.3	89.95	13251	89.95	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20240502	37.9	38.45	37.25	37.55	7043503	37.55	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20240502	367.9	369.4	353	355.95	301248	355.95	down	up	incorrect
HCL.NSE	INSYS	20240502	18.9	19.35	18.6	19.05	406012	19.05	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20240502	1358	1377.9	1358	1360.7	6555505	1342.6748	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240502	3920	3950.1	3893	3938.4	234196	3938.4	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20240502	1522	1537	1520.35	1532.25	16737503	1511.6083	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240502	584.3	586.55	573.4	576.35	8292342	576.35	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240502	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240502	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240502	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240502	4.8	4.95	4.7	4.85	222947	4.85	up	up	correct
HEG.NSE	HEG Limited	20240502	2370.55	2380.25	2335	2341.9	166491	2341.9	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240502	201.85	203.5	199.6	200.2	124074	200.2	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240502	211	213.5	208	208.8	521480	208.8	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20240502	330.4	333.2	328.2	330.9	22899	330.9	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20240502	499.95	505	488.9	495.25	44629	495.25	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240502	333.85	336.45	331	332.5	245695	332.5	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240502	4625	4625	4551.3	4561.5	808478	4561.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240502	1645.6	1708	1642.75	1696.8	6584	1696.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240502	153.45	154.1	150.05	151	4815	151	down	down	correct
HFCL.NSE	HFCL Limited	20240502	101.85	104.4	100.05	103.6	35446967	103.6	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240502	1191.55	1227.95	1190	1205.8	166574	1205.8	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20240502	874.95	897	868.05	890.95	40616	890.95	up	up	correct
HIKAL.NSE	Hikal Limited	20240502	304.5	306.95	301.7	303.2	189932	303.2	down	down	correct
HIL.NSE	HIL Limited	20240502	2700	2710	2660	2698.4	8711	2698.4	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20240502	111.15	116.35	111.15	113.15	309616	113.15	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240502	143.25	144.2	142	143.3	124573	143.3	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20240502	635.9	646.9	628.65	641.45	17929526	641.45	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240502	423.3	431.4	419.05	422.75	8291	422.75	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240502	57.5	59.1	57	59.1	195079	59.1	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240502	386	395	384.8	391.45	9706243	391.45	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240502	35.4	38.1	35.25	38.1	13723928	38.1	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240502	19.65	19.65	19.65	19.65	0	19.65
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240502	216	216	210.1	211.7	1193393	211.7	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240502	507	536.75	504.5	535.5	21695417	535.5	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240502	2205.05	2243.2	2205.05	2226.3	2140383	2226.3	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240502	428.8	437.35	424.2	432.1	2249997	432.1	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20240502	728.95	741.95	706.65	741.95	22150	741.95	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240502	234	234	215	224.3	271845	224.3	down	down	correct
HITECH.NSE	Hi	20240502	135	136.7	130.95	132.5	444453	132.5	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240502	242	242	222.1	224.15	16768	224.15	down	down	correct
HITECHGEAR.NSE	The Hi	20240502	1120.35	1120.35	1075	1116.5	31714	1116.5	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240502	456.6	458	450	450.95	31999	450.95	down	down	correct
HLVLTD.NSE	HLV Limited	20240502	28.35	28.55	27.95	28.1	366093	28.1	down	down	correct
HMT.NSE	HMT Limited	20240502	60	60	58.1	58.75	14760	58.75	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240502	110.8	112.8	106.85	109.25	176646	109.25	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240502	508.85	512.4	503.95	507.05	34990	507.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240502	271.99	277.94	269.01	275.85	335959	275.85	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240502	910.05	920	883	890.3	106011	890.3	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20240502	45454.5	45555	44310.2	44950.8	5870	44950.8	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240502	2437	2445.7	2388.1	2401.2	6251	2401.2	down	down	correct
HOVS.NSE	HOV Services Limited	20240502	61.05	61.35	59.9	60.15	20828	60.15	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240502	375.8	410.15	374.2	402.9	2538730	402.9	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240502	377.1	380.5	372.25	373.95	812657	373.95	down	down	correct
HTMEDIA.NSE	HT Media Limited	20240502	28.2	28.7	27.8	28.05	426050	28.05	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20240502	142	143.9	136.7	138	137380	138	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240502	225.75	228.15	221.3	222	9352082	222	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240502	308	310.9	304.45	304.95	130914	304.95	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240502	134	134.45	129.5	129.95	8928655	129.95	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240502	170.75	172.75	169.95	170.9	2719283	170.9	up	up	correct
ICDSLTD.NSE	ICDS Limited	20240502	37.25	37.25	37.25	37.25	0	37.25
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240502	517.35	518.05	506.1	508.75	23307	508.75	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240502	35.38	35.44	35.11	35.38	112965	35.38
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240502	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240502	108	108.59	107.15	108.3	1090445	108.3	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20240502	1143	1155.5	1133.25	1139.5	25118334	1139.5	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240502	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240502	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240502	1710.45	1735.3	1695.15	1699.85	320184	1699.85	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240502	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240502	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240502	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240502	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240502	237.62	237.62	237.62	237.62	0	237.62
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240502	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240502	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240502	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240502	572.9	582	571.05	576.55	1417126	576.55	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240502	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240502	391.8	393.7	375.25	376.95	318249	376.95	down	up	incorrect
ICRA.NSE	ICRA Limited	20240502	5308.8	5379.9	5244	5265.65	3492	5265.65	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20240502	90.85	92.35	89.55	91.1	9158851	91.1	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20240502	13.25	13.5	13.1	13.2	808543713	13.2	down	up	incorrect
IDFC.NSE	IDFC Limited	20240502	121.95	122.55	121.15	121.4	2890886	121.4	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240502	82.35	82.65	81.3	81.55	25648410	81.55	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20240502	240.23	246.23	239.99	244.13	402	244.13	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20240502	157.15	159.8	155.25	156	12625295	156	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20240502	488.95	488.95	470.1	472.3	5484	472.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20240502	1544.85	1560	1494.5	1516.4	38866	1516.4	down	down	correct
IFCI.NSE	IFCI Limited	20240502	49.15	50.05	47.6	50.05	36498357	50.05	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240502	686	702.65	660	673.3	38759	673.3	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240502	544	547.65	528.05	530.2	99525	530.2	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240502	471.5	472.75	457	463.6	2959722	463.6	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240502	548.85	553	525.5	527.6	108381	527.6	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240502	406	408.2	395	397.8	1016594	397.8	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240502	144	147.95	143.9	147.2	1360080	147.2	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20240502	177.8	180.9	176.05	177.35	4122	177.35	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240502	33.75	33.75	33.75	33.75	4773	33.75
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240502	4.9	4.9	4.6	4.6	71013	4.6	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240502	84.7	85.1	82.95	84.1	1198663	84.1	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240502	742	749.8	732.4	745.9	279378	745.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240502	1007.95	1007.95	995.55	1001.6	2655	1001.6	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240502	3.45	3.45	3.4	3.45	30942	3.45
INCREDIBLE.NSE	Incredible Industries Limited	20240502	43.1	43.3	41.05	41.9	40084	41.9	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240502	52.7	52.9	50.15	50.35	243617	50.35	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20240502	578.55	584.15	575	576.15	2192757	576.15	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20240502	225.85	225.85	223.65	224.5	1399810	224.5	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20240502	844.75	847.75	823.2	825.3	45507	825.3	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20240502	2702	2908.25	2702	2858.2	3234178	2858.2	up	down	incorrect
INDIANB.NSE	Indian Bank	20240502	553	554.75	545.8	549.85	837415	549.85	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240502	277.95	277.95	267.05	269.15	7083	269.15	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240502	270.1	276.4	266.65	268.1	83695	268.1	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20240502	4019	4122.9	3970.1	4108.25	1197616	4108.25	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20240502	1372	1387.95	1365.05	1380.55	42993	1380.55	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20240502	700.4	707.45	688.45	691.9	18854	691.9	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240502	328.1	334.45	326	331.4	143519	331.4	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240502	45.75	45.8	44.35	44.6	97824	44.6	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240502	244.55	250	240.75	245.35	77741	245.35	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240502	1631.35	1803	1631.35	1710.75	32526	1710.75	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240502	349.75	349.75	321.2	326.2	5908	326.2	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20240502	23.5	23.5	22.65	22.85	225887	22.85	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240502	267.55	270.5	266.15	267.8	157618	267.8	up	up	correct
INDSWFTLAB.NSE	Ind	20240502	120.2	125.7	120.2	123.35	463788	123.35	up	up	correct
INDSWFTLTD.NSE	Ind	20240502	24.85	24.85	24.85	24.85	17008	24.85
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240502	73.25	75.05	73	74.55	174420	74.55	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240502	1508	1521.3	1500.05	1505.2	2554549	1505.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20240502	359	363.6	348.45	352.95	19136966	352.95	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240502	34.05	34.45	33.7	34	19008833	34	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240502	392.2	392.2	381	386.25	20397	386.25	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240502	5.65	5.65	5.65	5.65	0	5.65
INFRABEES.NSE	Nippon Mutual Funds	20240502	888.48	907.69	885.49	891.87	21169	891.87	up	up	correct
INFY.NSE	Infosys Limited	20240502	1413	1424	1411.85	1417.45	10076354	1417.45	up	up	correct
INGERRAND.NSE	Ingersoll	20240502	4014.9	4058.45	3960.05	4030.65	17926	4030.65	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20240502	631.7	642.5	623.55	627.55	693832	627.55	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20240502	581.95	594.35	575	579.9	31968	579.9	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240502	121.5	121.5	121.5	121.5	0	121.5
INTELLECT.NSE	Intellect Design Arena Limited	20240502	1085	1085.4	1057	1061.7	303715	1061.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20240502	127.75	127.75	123	124.5	20896	124.5	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240502	2.25	2.25	2.2	2.2	443709	2.2	down	down	correct
IOB.NSE	Indian Overseas Bank	20240502	68.5	68.5	66.8	67.05	12874562	67.05	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20240502	172	174.6	168.25	173.1	60555113	173.1	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240502	395.4	398.85	391	392.3	122596	392.3	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240502	1340	1355	1332.6	1351	291150	1351	up	up	correct
IPL.NSE	India Pesticides Limited	20240502	238.35	238.9	234	235.85	274770	235.85	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240502	68.35	70.95	67.55	69.7	38107997	69.7	up	up	correct
IRCON.NSE	Ircon International Limited	20240502	251.7	255.4	246.8	251.4	8278481	251.4	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240502	1038.75	1076.45	1036.8	1056.3	3702221	1056.3	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240502	158.4	161.2	156.2	158.9	37976109	158.9	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20240502	78.5	79.5	77.25	78.15	56047	78.15	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240502	755.9	758.7	745.9	748.9	445042	748.9	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20240502	134.4	135	124.1	124.5	299154	124.5	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240502	1110	1113	1071.7	1087.85	134926	1087.85	down	down	correct
ISMTLTD.NSE	ISMT Limited	20240502	107.9	110.8	105.95	107	846712	107	down	down	correct
ITC.NSE	ITC Limited	20240502	436	442.6	434.85	439	23228909	439	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240502	667.95	670	660.65	663.2	23497	663.2	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240502	378.95	379.7	372.7	376.2	342987	376.2	down	down	correct
ITI.NSE	ITI Limited	20240502	308.55	309.05	303.45	304.8	1569143	304.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240502	10.2	10.5	10.05	10.25	519001	10.25	up	up	correct
IVP.NSE	IVP Limited	20240502	170	172.5	170	170	5368	170
IVZINGOLD.NSE	Invesco Mutual Fund	20240502	6336.55	6425	6326	6357.05	296	6357.05	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240502	2519.25	2537.55	2519.25	2537.55	46	2537.55	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20240502	7950	7990	7775	7831.7	9605	7831.7	down	down	correct
IZMO.NSE	IZMO Limited	20240502	331.2	342.75	330.1	339.2	52376	339.2	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240502	136	139.05	135.2	139	6020885	139	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240502	104.35	105.2	102	103.55	317552	103.55	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240502	363.9	373.4	360.6	366.3	35013	366.3	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240502	1027.15	1069	994	1005.05	94574	1005.05	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240502	325.25	328.7	318.35	319.5	668684	319.5	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240502	49.5	49.5	47.7	47.95	19410	47.95	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240502	140.3	140.75	137.7	139.25	3471880	139.25	down	down	correct
JASH.NSE	Jash Engineering Limited	20240502	2038	2070	1986.65	2035.35	123254	2035.35	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240502	251	252.05	242.3	244.6	25638	244.6	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240502	119.95	121	115.4	116.65	187083	116.65	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240502	52.7	53.45	52.7	52.7	581421	52.7
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240502	106.35	107.9	105.3	107.25	54466	107.25	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240502	1895	1911.3	1875	1894.15	180018	1894.15	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20240502	1924.7	1990	1901.35	1955	461470	1955	up	down	incorrect
JCHAC.NSE	Johnson Controls	20240502	1265	1324.9	1260	1270.25	192092	1270.25	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240502	47.65	48.9	47.2	48.45	39113	48.45	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20240502	18.35	18.7	18.35	18.35	63249	18.35
JINDALPHOT.NSE	Jindal Photo Limited	20240502	621.55	631.3	611	612.9	9637	612.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240502	566	582.85	566	573.4	60838	573.4	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20240502	555.4	564.95	552.55	555.6	825233	555.6	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240502	934	953.9	930.7	942.25	1615306	942.25	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240502	790	790.95	755.05	760	82095	760	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240502	342.15	354.85	340	352.1	57901	352.1	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240502	34.25	36.25	34.15	35.9	270370	35.9	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240502	62.7	67.5	62.4	66.8	20989441	66.8	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240502	770	814.9	770	814.9	127086	814.9	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20240502	4007.85	4023	3928	3940	127646	3940	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240502	680.35	691	670.1	676.4	159415	676.4	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240502	796.1	802.95	787.3	789.5	97553	789.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240502	383.15	387	380.15	383.35	556795	383.35	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240502	421.05	433.95	421.05	428.55	645201	428.55	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240502	99	101.5	98.3	99.8	13890	99.8	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20240502	89	89.15	84	84.45	8028440	84.45	down	down	correct
JOCIL.NSE	Jocil Limited	20240502	191.6	193.3	189	192.3	4536	192.3	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240502	20.4	20.9	19.8	20.35	29539781	20.35	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240502	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240502	709.8	709.8	692	694.75	6382	694.75	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240502	20.5	20.5	19.25	20.1	59616856	20.1	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240502	724.95	739.9	707.45	734	2232161	734	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240502	632.1	646.35	631	638.25	2927025	638.25	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240502	6766.4	6829.15	6585	6663.05	3898	6663.05	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240502	883	894.6	883	890.35	2448369	890.35	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240502	175	175.35	170.05	171.6	244302	171.6	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240502	463.5	469.85	453.05	457.55	3803106	457.55	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240502	1197.25	1200	1155	1170.45	10294	1170.45	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240502	552.95	556.95	541	542.55	237837	542.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240502	677.6	685.9	660	679	128952	679	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240502	693.75	701.53	690.33	700.57	201499	700.57	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20240502	1154	1158.2	1105	1113.05	606084	1113.05	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240502	432.85	441	432	439.35	484490	439.35	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240502	27.9	27.9	27.9	27.9	1495785	27.9
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240502	373.6	397	368.25	390.4	189888	390.4	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240502	1210	1211.45	1185	1194	135291	1194	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240502	221.6	224.1	220.95	222.65	4020	222.65	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240502	444.1	444.1	429.5	431.5	2502	431.5	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240502	414.85	418.4	408.3	411.8	982676	411.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240502	286.05	289.15	282	283.2	30161	283.2	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240502	574	574	536.05	546.9	316067	546.9	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240502	3.6	3.6	3.6	3.6	818772	3.6
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240502	123.2	123.55	121.5	121.8	14506	121.8	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240502	110	110.8	107.55	108.3	15877	108.3	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240502	281.95	288	280	286.5	450897	286.5	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240502	280.65	295.35	280	282.3	7864	282.3	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20240502	76.2	76.2	76.05	76.2	3680	76.2
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240502	205.8	205.8	201.05	203.45	3244057	203.45	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240502	767.45	778.55	761.55	770.4	528	770.4	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240502	16.45	16.5	16.15	16.5	37932	16.5	up	up	correct
KAYA.NSE	Kaya Limited	20240502	366	371.9	357	367	23978	367	up	up	correct
KCP.NSE	The KCP Limited	20240502	179.3	180.75	177.4	177.85	174509	177.85	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240502	39.95	40.1	39.2	39.4	259570	39.4	down	down	correct
KDDL.NSE	KDDL Limited	20240502	2554	2587.85	2515.55	2536.1	8144	2536.1	down	down	correct
KEC.NSE	KEC International Limited	20240502	750.75	750.75	736.7	745.6	140034	745.6	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20240502	142.85	149.85	138.15	148.85	2542477	148.85	up	up	correct
KEI.NSE	KEI Industries Limited	20240502	4046	4073.9	3957.6	3999	233416	3999	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240502	101	101.45	100	100.65	330908	100.65	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240502	537.85	537.85	517.05	525.5	18116	525.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240502	182.7	185.85	181.4	183.3	963546	183.3	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240502	179	188	179	185	1525	185	up	up	correct
KHADIM.NSE	Khadim India Limited	20240502	348.35	355.5	348.05	354.4	12350	354.4	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240502	72.7	75	72.25	73.85	151098	73.85	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240502	68.35	68.55	65.3	66.35	5693	66.35	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240502	29.9	30.15	28.05	28.95	10957	28.95	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240502	4440	4540	4351.05	4396.95	5489	4396.95	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240502	366.1	368.95	354	356.85	6654	356.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240502	2023.35	2048	1965	1984	145248	1984	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240502	2199.95	2299	2100.85	2126.5	22630	2126.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20240502	436.7	439.2	427	428.2	143256	428.2	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240502	362.7	366.85	359.95	365.75	69735	365.75	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240502	1324.95	1374.95	1310	1359.4	108762	1359.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240502	1024.5	1049.5	1010	1021.3	197574	1021.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240502	5156	5191.05	4995.2	5067.15	7869	5067.15	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240502	204.4	214	203.5	208.25	253390	208.25	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240502	711.6	716.45	695	700.5	49114	700.5	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240502	41.2	41.5	40.2	40.4	595364	40.4	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20240502	266.6	271.3	264.1	267.15	434914	267.15	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240502	148.5	151	146.15	148.85	146009	148.85	up	up	correct
KOLTEPATIL.NSE	Kolte	20240502	534.3	539.7	530.05	533.8	158758	533.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20240502	262.05	262.2	252.25	253.35	371004	253.35	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240502	1590	1594.5	1552.4	1578	26640478	1578	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240502	501.05	504.98	500.61	501.88	104854	501.88	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240502	61.25	61.49	61.13	61.3	270724	61.3	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240502	35.3	35.49	34.91	35.08	161868	35.08	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240502	245.11	248.1	244.19	244.82	35676	244.82	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240502	140.98	141.4	139.92	140.66	18959	140.66	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240502	777.3	777.3	740.1	750.48	41155	750.48	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240502	60.55	60.85	59.95	60.6	119805	60.6	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240502	132.55	134.55	132.05	132.4	61851	132.4	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240502	139.5	139.5	133.1	135.25	11927	135.25	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240502	1499.95	1529.9	1477.15	1512.2	1216214	1512.2	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240502	848.55	888	841.5	862.9	751441	862.9	up	up	correct
KRBL.NSE	KRBL Limited	20240502	296.4	297.55	290.55	295	541918	295	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240502	71.9	76.65	70.1	74.75	26628	74.75	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240502	4.6	4.6	4.45	4.5	69626	4.5	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20240502	227.5	233.95	227.5	228.95	10575	228.95	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240502	587.95	598	580	591.6	209388	591.6	up	up	correct
KSB.NSE	KSB Limited	20240502	4514	4650	4478	4613.8	51460	4613.8	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20240502	868.25	873.05	835.25	849.5	128283	849.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240502	876	901	876	892.25	45952	892.25	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240502	231.95	235.2	229.2	233.1	1571972	233.1	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20240502	178.7	183.4	172.35	175.35	465438	175.35	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240502	167.4	170.25	166.4	169.75	4340000	169.75	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240502	4.35	4.45	4.35	4.45	1634	4.45	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240502	2372.95	2397.95	2343	2349.75	82141	2349.75	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240502	157	159.25	153.15	154.3	16934	154.3	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240502	325	329.05	324.35	325.6	55319	325.6	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20240502	25.5	25.6	25.1	25.35	21073	25.35	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240502	454.7	457.4	448.7	450.2	1804275	449.7807	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240502	16889.95	17248.6	16632.05	16855	7524	16855	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240502	152.8	158	150.45	155.95	10656478	155.95	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240502	188.5	188.5	178	179.2	1616	179.2	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240502	1286.65	1307	1268.9	1301.35	43952	1301.35	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20240502	10.35	10.35	10	10.2	348122	10.2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240502	21.2	21.2	20.25	20.5	137257	20.5	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240502	323.95	323.95	315	317.3	16520	317.3	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240502	675.05	683	666	669.1	2269415	669.1	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240502	25.15	25.15	24.51	25	26377	25	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240502	248.98	248.98	240.81	246.1	11977	246.1	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20240502	830.71	830.71	813.29	813.33	277	813.33	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20240502	252.86	252.87	247.01	250.99	1614	250.99	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240502	356.4	366	352.55	362.25	592719	362.25	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240502	611.25	612.05	592	594.35	26991	594.35	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20240502	8255.9	8579.45	8182.3	8455	118734	8455	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240502	999.15	1000.01	999.15	999.99	3230909	999.99	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240502	1000	1000.01	999.99	999.99	293655	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20240502	1238.1	1256	1216	1243.3	612996	1243.3	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20240502	459.45	462	443.15	450.4	23716	450.4	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240502	62.3	62.95	60.05	62.3	21093	62.3
LOVABLE.NSE	Lovable Lingerie Limited	20240502	125.8	126.75	124.65	125.4	9142	125.4	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20240502	9.5	9.6	9.3	9.45	88154	9.45	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20240502	3590.05	3634.15	3576.05	3599.5	3748847	3599.5	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20240502	4650.95	4660	4611.65	4623.65	205486	4623.65	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20240502	2571.55	2619	2530.05	2591.1	6855	2591.1	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240502	478.8	485.85	473.45	482.95	73719	482.95	up	down	incorrect
LUPIN.NSE	Lupin Limited	20240502	1648.85	1661	1640.6	1647.65	386502	1647.65	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20240502	1500	1532.95	1497	1515.15	139870	1515.15	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240502	255.95	256.45	246.8	249.7	821804	249.7	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240502	121.05	124.05	120.25	122.2	53036	122.2	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240502	6.6	6.8	6.15	6.45	84811	6.45	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240502	2165.1	2204	2165.1	2183.8	3347541	2183.8	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240502	262.95	266.4	262	264.7	4210000	264.7	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20240502	149.3	150.45	144	147.5	107340	147.5	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240502	1328.75	1328.75	1328.75	1328.75	3582	1328.75
MADHAV.NSE	Madhav Marbles and Granites Limited	20240502	43	43.7	42.95	43	811	43
MADHUCON.NSE	Madhucon Projects Limited	20240502	8.95	9.2	8.6	9	30846	9	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240502	92.95	94.4	91.5	92.75	334537	92.75	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240502	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240502	96.88	98.5	95.11	96.85	558737	96.85	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240502	22.3	22.5	22.14	22.2	264252	22.2	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240502	652	675	648.75	671.45	33158	671.45	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20240502	59.9	61.6	59.05	61.35	435714	61.35	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240502	70.6	70.6	69.1	69.8	30360298	68.2623	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240502	131.85	139	129.35	135.75	15776	135.75	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240502	112.1	112.1	108.3	110	15208	110	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240502	138.5	139.15	136.15	137.05	51718	137.05	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240502	67.2	67.3	65.7	66.45	7017	66.45	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240502	640	643.45	618.75	625	608407	625	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240502	471.25	476.3	463.1	464.95	116231	464.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240502	7821.35	7874.5	7700.05	7771.15	4038	7771.15	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240502	905.9	913.35	873.55	878.2	271653	878.2	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240502	1266.7	1359	1257	1284.15	627984	1284.15	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240502	36.9	37.5	36.9	36.9	5524	36.9
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240502	241.48	242	238.69	239.41	37960	239.41	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240502	26.1	26.1	26.1	26.1	30277	26.1
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240502	50.75	51.5	49.1	49.8	217376	49.8	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20240502	117.25	118.75	114.65	116.05	48318	116.05	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240502	58.25	59.25	58.25	58.25	8549	58.25
MANALIPETC.NSE	Manali Petrochemicals Limited	20240502	75.95	76.2	74.3	74.45	383070	74.45	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240502	201.2	203	199.2	200.9	4509861	200.9	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240502	101.85	103	101.8	102.65	21821	102.65	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240502	117.8	117.8	115.1	116.2	161032	116.2	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240502	841.05	931	822	927.15	628105	927.15	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20240502	402.2	411.7	398.25	401.95	81348	401.95	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240502	219	219.7	213.5	214.15	560699	214.15	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240502	25.8	25.8	24.4	25.1	116491	25.1	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240502	673.7	673.7	661.07	669.52	4860	669.52	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20240502	77.4	81	76.5	78.5	77366	78.5	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240502	435.5	436.2	423.1	430.9	36569	430.9	down	down	correct
MARICO.NSE	Marico Limited	20240502	517.5	522.8	513.4	517.85	926594	517.85	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20240502	103.8	107.6	102.55	103.25	473786	103.25	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20240502	165.9	170.1	165.1	167.6	1458239	167.6	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240502	12750	12844.15	12514.8	12805.35	814923	12805.35	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20240502	298.1	304.35	297.05	301.4	123218	301.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20240502	86.15	92.25	83.6	92.1	2909	92.1	up	up	correct
MASTEK.NSE	Mastek Limited	20240502	2693.6	2714.95	2635	2650	54669	2650	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240502	561	564	553.2	561.6	11792	561.6	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240502	97	97.65	96.2	97.1	67589	97.1	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240502	832.5	834	810.55	814.9	1579718	814.9	down	down	correct
MAXIND.NSE	Max India Limited	20240502	274.7	274.7	265.55	269.95	74228	269.95	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240502	526.4	530.25	513	519.6	148470	519.6	down	down	correct
MAZDA.NSE	Mazda Limited	20240502	1465	1465	1436.65	1449.5	4397	1449.5	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240502	2350	2389	2312.45	2351.65	1215494	2351.65	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240502	233.5	238.55	233.5	235.45	4796	235.45	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240502	4.15	4.15	3.85	3.85	534397	3.85	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20240502	48.95	50.05	46.45	47.4	215865	47.4	down	down	correct
MCDOWELL.NSE	N	20240502	1177	1203.6	1175.25	1195.9	1270379	1195.9	up	up	correct
MCL.NSE	Madhav Copper Limited	20240502	41.2	42.65	40	40.3	36315	40.3	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240502	25.9	26.9	25.9	25.9	156373	25.9
MCX.NSE	Multi Commodity Exchange of India Limited	20240502	4115.9	4149.7	4072.9	4081.95	356478	4081.95	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20240502	74.85	74.85	72	72.15	111118	72.15	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240502	4.45	4.5	4.45	4.45	2564	4.45
MENONBE.NSE	Menon Bearings Limited	20240502	130.1	131.2	128.7	129.2	35288	129.2	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240502	8.35	8.55	8.05	8.55	1697755	8.55	up	up	correct
MERCATOR.NSE	Mercator Limited	20240502	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240502	4.75	4.9	4.5	4.5	44151	4.5	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20240502	1815	1834.45	1801.05	1801.05	81615	1801.05	down	down	correct
MFSL.NSE	Max Financial Services Limited	20240502	1021.1	1038.35	1012	1023.85	1049815	1023.85	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240502	25.7	25.7	23.2	23.55	1004157	23.55	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240502	1445	1469.3	1440.1	1457.15	240090	1457.15	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240502	423.05	426.8	413.55	414.8	211943	414.8	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240502	443.8	455	438.95	442.8	1655287	442.8	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240502	409	417.6	406	411.55	422204	411.55	up	up	correct
MINDSPACE.NSE	RR	20240502	355.9	358.95	349.85	353.61	39963	353.61	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20240502	298	298	291.6	294.05	69096	294.05	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240502	27	27.75	26.1	26.9	2630812	26.9	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240502	47.7	47.7	46.55	46.7	177524	46.7	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20240502	1.6	1.65	1.6	1.6	309110	1.6
MMFL.NSE	M M Forgings Limited	20240502	1155	1178	1098.05	1111.05	136902	1111.05	down	down	correct
MMP.NSE	MMP Industries Limited	20240502	270	288	270	278.4	34649	278.4	up	up	correct
MMTC.NSE	MMTC Limited	20240502	74.5	76.3	73.25	74.8	1873956	74.8	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240502	100.55	105.25	99	99.35	21097	99.35	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240502	56.85	56.85	54.81	55.25	34273	55.25	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240502	22.55	22.75	22.05	22.5	9166	22.5	down	down	correct
MOIL.NSE	MOIL Limited	20240502	434.05	448.7	422	441.45	16728165	441.45	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20240502	16.9	16.9	16.6	16.9	38797	16.9
MOL.NSE	Meghmani Organics Limited	20240502	86.6	87.7	85.25	85.9	877349	85.9	down	down	correct
MOLDTECH.NSE	Mold	20240502	205	213.85	205	208.3	350260	208.3	up	up	correct
MOLDTKPAC.NSE	Mold	20240502	852.1	859.7	842.35	846.95	18575	846.95	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240502	55.95	55.95	54.26	54.47	269378	54.47	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240502	230.35	232	229.55	231.79	2691	231.79	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240502	146.9	146.9	140.72	143.55	876203	143.55	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240502	682.6	710	677.2	700.3	83088	700.3	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240502	18.7	18.7	18.7	18.7	0	18.7
MOREPENLAB.NSE	Morepen Laboratories Limited	20240502	50.05	50.85	49.1	50.3	2895629	50.3	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240502	2393.55	2488	2385.05	2442.55	334969	2442.55	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240502	36.6	36.6	34.05	34.7	27634	34.7	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20240502	2310.15	2335.2	2302	2319.4	213301	2319.4	up	down	incorrect
MPSLTD.NSE	MPS Limited	20240502	1645.25	1668	1630	1649.25	7856	1649.25	up	down	incorrect
MRF.NSE	MRF Limited	20240502	134038.45	135000	132500	133861.95	9911	133861.95	down	up	incorrect
MRO.NSE	TEK	20240502	83	85.8	82	83.9	84088	83.9	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240502	251.4	257.15	246.15	254.05	5786927	254.05	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20240502	27.5	27.9	27.3	27.65	307625	27.65	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20240502	908	910.45	890	891.55	134259	891.55	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20240502	1886.15	1900	1875	1878.45	71616	1878.45	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20240502	3.45	3.45	3.3	3.4	39339	3.4	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240502	39.2	39.65	38	38.05	4455541	38.05	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20240502	182.8	184.6	180	180.5	183317	180.5	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240502	72.35	73.75	72.3	72.7	4488	72.7	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240502	84.85	87	84.05	84.45	122802	84.45	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240502	161.05	165.1	157.8	158.6	143538	158.6	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240502	53.3	53.9	50.5	51.55	282964	51.55	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240502	324	324	313.1	315.25	23882	315.25	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240502	1722	1743.05	1703.05	1716.85	232700	1716.85	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240502	71.05	72.4	70.1	71.35	205809	71.35	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240502	11.25	11.35	10.7	10.85	828656	10.85	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240502	19.7	20.6	19.5	20.4	3129	20.4	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240502	33.7	34.5	32.35	32.35	162803	32.35	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240502	309	309	300.4	301	5740	301	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240502	130.8	131	128.8	129.2	26993	129.2	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240502	204.2	206.5	199.85	203.6	17371	203.6	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240502	286.8	288.3	278.3	284.95	51302	284.95	down	up	incorrect
NAM.NSE	INDIA	20240502	591	591.05	580	583.3	433607	583.3	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20240502	1020.2	1023.3	1004	1011.15	340489	1011.15	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20240502	206.3	208.4	203.2	204.15	35033	204.15	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20240502	184.8	189.1	184.1	186.65	11946114	186.65	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20240502	6035	6101.9	5818	6061.25	160608	6061.25	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240502	3423.95	3470	3405.2	3428.35	183341	3428.35	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20240502	107.1	107.1	103.2	104.4	968900	104.4	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20240502	145.45	149.05	144.3	145.2	223014	145.2	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240502	643	643	618.5	623.6	492439	623.6	down	down	correct
NBCC.NSE	NBCC (India) Limited	20240502	140.15	141.8	137.15	138.75	12704712	138.75	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240502	1859	1859	1762.55	1800	2164	1800	down	down	correct
NCC.NSE	NCC Limited	20240502	243.3	249.4	238.9	246.5	4237190	246.5	up	up	correct
NCLIND.NSE	NCL Industries Limited	20240502	209.85	213.4	207.05	209.85	322981	209.85
NDGL.NSE	Naga Dhunseri Group Limited	20240502	2500.65	2500.65	2430.05	2451.7	177	2451.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20240502	39.7	40	38.25	39	1591653	39	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240502	815	840	814.9	838.45	5495	838.45	up	up	correct
NDTV.NSE	New Delhi Television Limited	20240502	229.6	232	229.05	229.75	143524	229.75	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240502	26.35	27	25.95	26	349588	26	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240502	34.45	35.8	33.9	35.2	673593	35.2	up	up	correct
NELCAST.NSE	Nelcast Limited	20240502	149.55	160.55	149.55	158.15	243963	158.15	up	up	correct
NELCO.NSE	Nelco Limited	20240502	764	769.25	756.1	761.2	53841	761.2	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240502	1549.95	1628.5	1548	1570.45	136008	1570.45	up	up	correct
NESCO.NSE	Nesco Limited	20240502	867.1	873.2	847.55	851.25	61005	851.25	down	down	correct
NETF.NSE	Tata Mutual Fund	20240502	244.4	244.4	239.12	240.1	4723	240.1	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240502	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240502	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20240502	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240502	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240502	88.9	89.7	86.45	86.8	803554	86.8	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240502	7700	7763.95	7461.8	7668.5	27645	7668.5	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240502	936	997.4	918	982.55	1043259	982.55	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240502	7.05	7.75	7.05	7.75	98674	7.75	up	up	correct
NFL.NSE	National Fertilizers Limited	20240502	104.5	106.4	103.05	104.85	2505392	104.85	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240502	63	63	57.75	58.55	383334	58.55	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240502	1290	1292	1254.45	1258.75	184282	1258.75	down	down	correct
NHPC.NSE	NHPC Limited	20240502	97.45	99.2	97	98	98993366	98	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20240502	248.9	249.1	237.5	239.2	1269678	239.2	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240502	35.25	37.5	33.85	35.85	25076	35.85	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240502	250.99	251.3	249.05	250.84	2207630	250.84	down	down	correct
NIITLTD.NSE	NIIT Limited	20240502	106.35	106.4	105	105.45	336217	105.45	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240502	11.05	11.15	11.05	11.05	169134	11.05
NILASPACES.NSE	Nila Spaces Limited	20240502	9.25	9.25	9.05	9.25	727975	9.25
NILKAMAL.NSE	Nilkamal Limited	20240502	1964.35	1990.15	1908	1923.1	11505	1923.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20240502	730.05	730.05	618	632.2	340790	632.2	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240502	43.8	45.2	42.5	43.4	53667	43.4	down	down	correct
NITCO.NSE	NITCO Limited	20240502	70.9	70.9	70.9	70.9	20645	70.9
NITINSPIN.NSE	Nitin Spinners Limited	20240502	374.75	378.15	366.95	369.35	91729	369.35	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240502	192.05	197.9	189.6	197.4	24230	197.4	up	up	correct
NKIND.NSE	N.K Industries Limited	20240502	55.1	55.65	52.4	53.5	1077	53.5	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240502	244.2	247.95	240.8	242.1	5577154	242.1	down	down	correct
NMDC.NSE	NMDC Limited	20240502	254	260.4	252.2	258.5	14420844	258.5	up	up	correct
NOCIL.NSE	NOCIL Limited	20240502	269	270.5	264.6	265.4	330084	265.4	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240502	8.95	9.2	8.95	8.95	23337	8.95
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240502	13.7	13.7	12.5	13.45	20404	13.45	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20240502	252.48	252.48	248.6	249.35	960	249.35	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240502	487.95	487.95	471.5	474.95	4903	474.95	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20240502	315.6	323.75	314	319.75	251810	319.75	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240502	3644.7	3656.35	3565	3588	4154	3588	down	down	correct
NTPC.NSE	NTPC Limited	20240502	363.2	372.6	363.2	369.05	27892188	369.05	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240502	1386	1404.65	1371.75	1390.95	24666	1390.95	up	up	correct
NURECA.NSE	Nureca Limited	20240502	290.9	294.7	288	288.9	16725	288.9	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240502	341	341	333.65	335.05	685289	335.05	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240502	370	370	359	360.05	9855	360.05	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240502	1480.05	1536.5	1456.3	1529.35	760770	1529.35	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240502	755.85	761.9	747	750.25	8666	750.25	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240502	7615	7775	7595.05	7760	301938	7522.7516	up	up	correct
OIL.NSE	Oil India Limited	20240502	624.2	632	605	630.45	4702531	630.45	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240502	44.2	46	44.2	44.2	25094	44.2
OLECTRA.NSE	Olectra Greentech Limited	20240502	1729.2	1744	1719	1722.25	444693	1722.25	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20240502	131.55	131.55	131.55	131.55	32021	131.55
OMAXE.NSE	Omaxe Limited	20240502	98.75	99.15	96.6	97.35	100860	97.35	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20240502	138	143	136.25	140.75	225514	140.75	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240502	7.35	7.5	7	7.25	34550	7.25	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240502	18.65	19.3	18.5	18.7	33421	18.7	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20240502	56.3	56.3	54.3	54.5	331269	54.5	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240502	281	284.6	279.05	282.8	15677336	282.8	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20240502	80.3	80.6	79	79.1	360367	79.1	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20240502	470.3	476.45	464.4	467.1	25024	467.1	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20240502	281.9	282.85	275.2	276.9	102602	276.9	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20240502	177.15	177.15	170.2	172.65	24543	172.65	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20240502	1083.9	1087.15	1057	1059.55	56815	1059.55	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20240502	40.65	41	39.3	39.7	598253	39.7	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20240502	8.8	8.8	8.7	8.8	11261	8.8
ORIENTBELL.NSE	Orient Bell Limited	20240502	375.15	384.2	375.15	378.45	9291	378.45	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20240502	224.9	229.25	222.25	223.6	870886	223.6	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240502	219.45	228.65	218.05	226	937846	226	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240502	134.45	138	132.1	135.45	583925	135.45	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20240502	99.8	99.8	94.25	95.35	12851	95.35	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240502	52.1	56.95	52	56.5	19584801	56.5	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240502	6924.65	6999	6792.45	6808.2	10669	6808.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240502	1.3	1.3	1.3	1.3	0	1.3
ORTINLAB.NSE	Ortin Laboratories Limited	20240502	19.65	19.65	19	19.15	33521	19.15	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240502	46.45	47.05	45.65	46.35	74308	46.35	down	down	correct
PAGEIND.NSE	Page Industries Limited	20240502	34830	35048.85	34700	34941.15	12805	34941.15	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240502	70.35	70.9	68.25	68.55	1359420	68.55	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20240502	143.9	144.95	135.65	136.15	9049	136.15	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240502	135.95	136.5	131.05	134.65	6561	134.65	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240502	142.7	143.3	139.8	140.65	65287	140.65	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20240502	86	86	79.55	82.35	10899	82.35	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240502	336.4	342.8	329.65	334.25	107432	334.25	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240502	269.5	270.75	262.2	264.45	24832	264.45	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240502	72.05	75.9	71.25	75.55	664676	75.55	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240502	213.5	213.5	210	211.1	487354	211.1	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240502	14.45	14.5	13.85	13.9	391864	13.9	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20240502	58.15	58.65	57.35	57.75	12188022	57.75	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240502	22.6	22.85	21.9	22	405878	22	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240502	52.6	53.6	52.3	52.8	2711008	52.8	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240502	84.45	92.7	84.45	89.2	5788933	89.2	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240502	38	44.6	37.6	44.6	1609942	44.6	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20240502	924.5	951.25	906.75	943	2046325	943	up	up	correct
PENIND.NSE	Pennar Industries Limited	20240502	137.3	139.8	136	136.65	433039	136.65	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240502	49.95	50.4	48.45	48.85	543349	48.85	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20240502	3400	3428.9	3365	3412	432230	3412	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20240502	310.5	322.45	305.9	320.75	16715887	320.75	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20240502	448.15	476.75	443.15	467.85	55752960	467.85	up	up	correct
PFIZER.NSE	Pfizer Limited	20240502	4289.6	4326.35	4232.2	4277	64280	4277	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240502	108.95	110.9	106.65	108.25	66530	108.25	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20240502	43.95	45	43.3	44.75	1729144	44.75	up	up	correct
PGEL.NSE	PG Electroplast Limited	20240502	2112.5	2262.5	2112.5	2228.7	177392	2228.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240502	16001	16136.1	15800	15948.75	8547	15948.75	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240502	4909.8	4909.8	4751	4814.4	10658	4814.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20240502	605.4	613.3	585.15	597.1	12257	597.1	down	down	correct
PGINVIT.NSE	IV	20240502	98.36	98.36	97.85	97.99	279885	97.99	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240502	3163	3163	3077.05	3133.5	284824	3133.5	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240502	3049	3118	2965.65	2998	545207	2998	down	down	correct
PIIND.NSE	PI Industries Limited	20240502	3654.1	3687.15	3627	3640.9	211272	3640.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240502	3951.05	4024.35	3951.05	3975.8	4448	3975.8	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240502	12.2	12.2	12.05	12.2	54163	12.2
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240502	43.95	44.65	43.45	44.05	9618	44.05	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20240502	890.85	900.25	870	871.9	71964	871.9	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240502	335.2	335.35	305.3	316.4	375	316.4	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240502	274.5	281	270.55	278.45	51308	278.45	up	up	correct
PNB.NSE	Punjab National Bank	20240502	141.1	142.5	137.35	138.05	58420041	138.05	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240502	117	118.1	111.5	112.05	2544118	112.05	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240502	795.8	809	795	797	405071	797	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240502	66.8	68.6	65.4	66.5	76587	66.5	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20240502	450.1	454	441.65	444.3	181701	444.3	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240502	107	109.55	107	107	1094	107
PODDARMENT.NSE	Poddar Pigments Limited	20240502	344.2	346.45	342.75	344.75	5226	344.75	up	up	correct
POKARNA.NSE	Pokarna Limited	20240502	470.5	475	466	470.05	53922	470.05	down	down	correct
POLYCAB.NSE	Polycab India Limited	20240502	5700	5804	5691	5792.5	286240	5792.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20240502	1648.4	1653.95	1612	1641.4	33279	1641.4	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240502	942.75	942.75	893	901.65	167453	901.65	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240502	446	455.65	436.65	450.05	45832	450.05	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240502	494.9	496	482.1	492.25	4441977	492.25	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240502	301.95	317.25	301.85	313.6	44059506	313.6	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240502	9575	9989.85	9460	9783.85	280890	9783.85	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20240502	5280	5280	5064.1	5108	46923	5108	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240502	204.85	208.8	202.05	203.9	5160	203.9	down	down	correct
PPL.NSE	Prakash Pipes Limited	20240502	392.1	392.75	384	386.7	37381	386.7	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240502	28.8	28.8	28.3	28.8	62677	28.8
PRAJIND.NSE	Praj Industries Limited	20240502	549	554.95	542.3	546.15	696134	546.15	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20240502	172.4	178.9	168.85	177.2	919991	177.2	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240502	7.85	7.9	7.85	7.85	273406	7.85
PRAXIS.NSE	Praxis Home Retail Limited	20240502	18	18	18	18	32305	18
PRECAM.NSE	Precision Camshafts Limited	20240502	212.5	213.7	204.6	207.45	101959	207.45	down	down	correct
PRECOT.NSE	Precot Limited	20240502	392	400	392	392	5466	392
PRECWIRE.NSE	Precision Wires India Limited	20240502	144.45	146.05	140.2	141.3	334736	141.3	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240502	2440	2515.05	2433	2491.15	41568	2491.15	up	up	correct
PREMIER.NSE	Premier Limited	20240502	4.1	4.1	4.1	4.1	0	4.1
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240502	206	206	198.1	199.75	19350	199.75	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240502	1375.95	1415	1354.35	1400.85	698169	1400.85	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20240502	442	442	423.55	427.35	266200	427.35	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240502	181	184.4	178.15	182.75	195882	182.75	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240502	640	646.3	633.05	635.85	73670	635.85	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240502	28.95	29.4	28.95	28.95	84474	28.95
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240502	1255.5	1350	1241.45	1323.4	213378	1323.4	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240502	165.7	166.7	161	162.75	232349	162.75	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240502	63.5	63.55	62	62.25	2063378	62.25	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240502	679	682.45	667.1	672.85	59201	672.85	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240502	85.3	85.3	84.02	84.16	2291974	84.16	down	down	correct
PTC.NSE	PTC India Limited	20240502	226.05	233	221.05	230.45	3439714	230.45	up	up	correct
PTL.NSE	PTL Enterprises Limited	20240502	43.45	46.4	42.8	44.9	951386	44.9	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240502	1209	1209	1164.95	1174.35	8529	1174.35	down	down	correct
PURVA.NSE	Puravankara Limited	20240502	379.05	387	371.4	380.4	120995	380.4	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240502	61.27	61.27	59.01	60.47	57741	60.47	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240502	2483.51	2483.51	2424	2425.99	219	2425.99	down	down	correct
QUESS.NSE	Quess Corp Limited	20240502	629.55	637.9	624.75	636	198596	636	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240502	494	498.05	483.1	484.55	65793	484.55	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240502	2.15	2.15	2.15	2.15	0	2.15
RADAAN.NSE	Radaan Mediaworks India Limited	20240502	1.6	1.6	1.6	1.6	28359	1.6
RADICO.NSE	Radico Khaitan Limited	20240502	1764.95	1782	1753	1765.05	163993	1765.05	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20240502	17.9	18.15	17.75	17.85	817255	17.85	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240502	400.65	410.7	396.2	406.2	3800973	406.2	up	up	correct
RAIN.NSE	Rain Industries Limited	20240502	175	178.2	172.95	175.5	1730912	175.5	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240502	319.6	319.9	310	312.85	368952	312.85	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240502	11.1	11.3	11.1	11.1	546589	11.1
RAJRATAN.NSE	Rajratan Global Wire Limited	20240502	624.95	629.95	611.1	619.65	31444	619.65	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240502	68.6	68.8	67.4	67.6	75250	67.6	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20240502	91.6	91.6	91.6	91.6	4215	91.6
RAJVIR.NSE	Rajvir Industries Limited	20240502	6.3	6.3	6.3	6.3	0	6.3
RALLIS.NSE	Rallis India Limited	20240502	267.95	273.95	265.85	270.6	672857	270.6	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240502	22.35	23.25	21.15	22.9	800970	22.9	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240502	13.35	13.4	12.85	12.95	20244742	12.95	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240502	799.95	799.95	770	771.35	1005128	771.35	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240502	226.3	228.95	224	225.25	58719	225.25	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20240502	358.5	375.1	342.6	375.1	82200	375.1	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20240502	568.35	574.9	534.05	537.35	167343	537.35	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20240502	22.9	22.9	22.65	22.8	441748	22.8	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20240502	378.85	378.85	365	368.3	3721	368.3	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20240502	1336.1	1350	1315.15	1346.05	18576	1346.05	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240502	3175	3219	3127.75	3183.7	40886	3183.7	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20240502	2123.7	2333	2113.25	2294.55	2046434	2294.55	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20240502	850	855	840.05	851.2	22730	851.2	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20240502	261.95	268.25	259.25	267.05	12617233	267.05	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240502	151	155.2	149.1	153.15	4336764	153.15	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20240502	1.65	1.65	1.6	1.65	2791439	1.65
RECLTD.NSE	REC Limited	20240502	513	557.85	510.65	553.9	83160192	553.9	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20240502	220	221.9	217.2	218.55	1780188	218.55	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20240502	167.95	172.8	160.5	162.35	587970	162.35	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20240502	34.5	34.5	34.4	34.5	5692	34.5
RELAXO.NSE	Relaxo Footwears Limited	20240502	840	841.6	825	829.7	41012	829.7	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240502	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240502	2944	2954.65	2928.25	2933.1	7256323	2933.1	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20240502	218	221.7	216.5	216.75	546376	216.75	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240502	179.75	179.9	174.2	175.45	2503944	175.45	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240502	996.5	996.5	980	986.25	13395	986.25	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240502	44.9	45.1	44.55	44.65	4152990	44.65	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240502	528	534.4	516.95	522.25	140966	522.25	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240502	186.95	220.7	184.05	211.05	533022	211.05	up	up	correct
REPRO.NSE	Repro India Limited	20240502	859.95	865	840.05	847.65	14390	847.65	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20240502	319.95	319.95	306.05	308.15	262047	308.15	down	down	correct
RGL.NSE	Renaissance Global Limited	20240502	111.1	113.45	110.5	111.9	73611	111.9	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20240502	4.25	4.25	4.25	4.25	3200544	4.25
RHIM.NSE	RHI Magnesita India Limited	20240502	653	653.8	641.15	644.85	84230	644.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240502	138.7	139.5	135.4	137.5	1193370	137.5	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240502	1330	1333.15	1309.95	1311.5	197305	1311.5	down	down	correct
RITES.NSE	RITES Limited	20240502	688.2	711.8	686	708.5	2482006	708.5	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240502	25.05	25.05	23.8	23.95	48118	23.95	down	down	correct
RKEC.NSE	RKEC Projects Limited	20240502	90.95	90.95	87.3	89.1	165239	89.1	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240502	759.3	774	750	757.45	928956	756.3442	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240502	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240502	835.05	856	830.05	848.95	18989	848.95	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240502	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240502	389.35	393.9	386.25	387.3	49802	387.3	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240502	1883	1899	1855.25	1882.6	18856	1882.6	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240502	2.8	2.8	2.8	2.8	225065	2.8
ROLTA.NSE	Rolta India Limited	20240502	6.9	6.9	6.9	6.9	0	6.9
ROML.NSE	Raj Oil Mills Limited	20240502	71.15	71.15	67.6	67.6	11062	67.6	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240502	754	754	732.2	733.2	576833	733.2	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240502	458	488.75	450	475.5	191899	475.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20240502	1539.8	1564.9	1521	1550.7	57700	1550.7	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240502	1525	1525	1484.15	1508.45	55323	1508.45	down	down	correct
RPOWER.NSE	Reliance Power Limited	20240502	27.35	27.4	26.65	26.95	15166995	26.95	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240502	125	127.95	123.3	125	101182	125
RPSGVENT.NSE	RPSG Ventures Limited	20240502	732	740	717.3	735.7	78895	735.7	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240502	264.05	272.8	264.05	264.05	85080	264.05
RSWM.NSE	RSWM Limited	20240502	192	195.65	186.35	188.75	117053	188.75	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20240502	465	465	450.5	453.85	140424	453.85	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240502	74.75	75.5	73.45	73.75	3808774	73.75	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240502	9.65	9.65	8.75	9.15	98104212	9.15	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240502	202.05	205.65	197.7	203.25	17917	203.25	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240502	14.4	15.35	14.15	14.6	922535	14.6	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240502	126.9	139.85	126.85	134.05	628931	134.05	up	up	correct
RUPA.NSE	Rupa & Company Limited	20240502	273.75	276	268	268.7	179667	268.7	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20240502	42.45	43	42.4	42.45	41318	42.45
RVNL.NSE	Rail Vikas Nigam Limited	20240502	288	291.85	284.8	288.85	9181814	288.85	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240502	313.65	315	313.65	313.65	802	313.65
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240502	9.9	9.9	9.9	9.9	8123	9.9
SADBHAV.NSE	Sadbhav Engineering Limited	20240502	31.75	32.55	30.7	30.95	560863	30.95	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240502	6.9	7.1	6.6	7.1	333104	7.1	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20240502	2113.55	2113.55	2035.1	2057.1	36096	2057.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240502	27.85	28.4	27	27.7	32368	27.7	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20240502	225.7	225.7	216.7	219.45	48280	219.45	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20240502	165.4	168.25	163.6	165.45	44264557	165.45	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20240502	350.65	355	348	350.8	11551	350.8	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240502	38.35	38.45	37.15	37.4	342290	37.4	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20240502	279.7	282	276.1	277	95420	277	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20240502	28.45	28.95	28.2	28.2	3579541	28.2	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20240502	20.6	20.7	20.15	20.3	6070132	20.3	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20240502	294	299.95	288.15	291.45	1018	291.45	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20240502	20.3	20.3	20.3	20.3	59873	20.3
SALZERELEC.NSE	Salzer Electronics Limited	20240502	826.05	855	818	832.5	92606	832.5	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20240502	5.15	5.25	5.15	5.15	6736	5.15
SANCO.NSE	Sanco Industries Limited	20240502	7.2	7.2	7.2	7.2	0	7.2
SANDESH.NSE	The Sandesh Limited	20240502	1230	1290	1230	1272.75	4839	1272.75	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20240502	507	509.35	499.05	507.3	52017	507.3	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20240502	440.5	442.45	432.05	434.15	10204	434.15	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20240502	94	94.75	92.6	93.85	602659	93.85	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240502	1375	1394.95	1280.5	1309.15	297604	1309.15	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20240502	22.71	22.71	22.71	22.71	49838	22.71
SANOFI.NSE	Sanofi India Limited	20240502	8398	8700	8383	8677.75	54490	8677.75	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20240502	0.35	0.35	0.35	0.35	0	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240502	245.6	268.8	241.3	263.9	2643999	263.9	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20240502	431	433.55	423.3	425	252753	425	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240502	66.45	70.25	65	69.3	1149060	69.3	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20240502	1554	1583.7	1525.05	1531.15	11123	1531.15	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240502	310.7	314.9	305	308.6	23541	308.6	down	down	correct
SATIA.NSE	Satia Industries Limited	20240502	119.3	121.9	117.8	120.7	1001562	120.7	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20240502	263.95	264.2	256.35	257.8	338577	257.8	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240502	582.4	589.1	570.6	577.55	66437	577.55	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240502	728.3	735.8	725.55	729.4	923194	729.4	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240502	106.06	106.45	105.57	106.43	4809	106.43	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240502	352.48	353.49	350.35	351.65	24089	351.65	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240502	249.97	249.97	246.12	247.14	7913	247.14	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240502	202.32	202.32	199.17	200	2421	200	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240502	1416.35	1464.75	1416.35	1460.9	2194261	1460.9	up	up	correct
SBIN.NSE	State Bank of India	20240502	826.9	833.9	825	830.05	19943724	830.05	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240502	3678.05	3771.95	3630.65	3730	215745	3730	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20240502	232.9	239.85	228.5	237.8	88165	237.8	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240502	810.05	835.5	794.55	828.75	161821	828.75	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20240502	228	231.9	225.15	227.85	1786480	227.85	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20240502	319	326.35	318.15	321.7	535954	321.7	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20240502	1099	1137.4	1088.05	1097.8	63171	1097.8	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240502	42.25	42.25	42.25	42.25	4765	42.25
SELAN.NSE	Selan Exploration Technology Limited	20240502	644.1	644.1	625	627.55	36264	627.55	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20240502	123.65	124.8	122	122.3	426360	122.3	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20240502	86.75	86.8	85.55	85.75	375022	85.75	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240502	333.5	345.9	333.5	336.55	80448	336.55	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20240502	13.95	13.95	13.25	13.25	674835	13.25	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20240502	227.95	227.99	227.51	227.6	4762	227.6	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20240502	64.7	64.7	62.67	62.78	769316	62.78	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20240502	236.34	237.6	234.55	237.12	294047	237.12	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20240502	497.56	500.02	495.99	496.81	382610	496.81	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20240502	683	696.98	680.6	695.35	37683	695.35	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240502	0.7	0.7	0.7	0.7	0	0.7
SEYAIND.NSE	Seya Industries Limited	20240502	23.75	23.75	22.15	23.2	3619	23.2	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20240502	906.05	914.9	905.95	911.2	50825	911.2	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20240502	369	379	365.3	371.8	17445	371.8	up	down	incorrect
SGL.NSE	STL Global Limited	20240502	15.5	15.95	15.5	15.8	21631	15.8	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240502	66.35	69.35	66.3	68.25	15009	68.25	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240502	2080.4	2080.4	2055	2080.4	423832	2080.4
SHALBY.NSE	Shalby Limited	20240502	278.7	278.85	271.3	272.05	78316	272.05	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240502	171	177	170	172.75	316690	172.75	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20240502	681.55	695.85	676.3	686.05	72390	686.05	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240502	15.55	15.55	15.25	15.55	3154	15.55
SHANTIGEAR.NSE	Shanthi Gears Limited	20240502	567.1	576.85	556.05	564.75	38284	564.75	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240502	372.95	372.95	364.05	367.45	67251	367.45	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240502	1549.95	1554.85	1488.5	1522	82584	1522	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20240502	1725.1	1730	1695.05	1714.65	180168	1714.65	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240502	488.77	491.19	481.15	482.84	3216	482.84	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240502	170.8	174.4	165.55	168.7	148255	168.7	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240502	549.75	556.9	544	554.35	283816	554.35	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240502	43.8	44.8	42.7	42.95	338607	42.95	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240502	102	103.8	98.4	99.25	49310	99.25	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240502	169.4	173.4	167.5	169.7	20181	169.7	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20240502	198.65	200.1	193.3	196.55	477124	196.55	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240502	717.7	750.05	714	741.85	107570	741.85	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240502	83.05	85	81.5	81.7	121311	81.7	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240502	112.95	116	110.75	113.55	2835141	113.55	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20240502	24499.95	25372.55	24472.15	24827.2	98202	24827.2	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240502	180.45	180.75	175.1	176.35	56103	176.35	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240502	24.15	24.15	24.15	24.15	68147	24.15
SHRENIK.NSE	Shrenik Limited	20240502	1	1	0.9	0.95	3371339	0.95	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20240502	252	256.4	248.1	250.6	36527	250.6	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240502	300.85	316.8	292.5	306.3	132914	306.3	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240502	2045	2063.95	1971.6	1991.5	111206	1991.5	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240502	19.15	19.7	19.15	19.35	94189	19.35	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240502	629	633.4	620	621.15	229301	621.15	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240502	19.15	19.15	19.15	19.15	5746	19.15
SIEMENS.NSE	Siemens Limited	20240502	5841.7	5975.45	5840	5871.5	250487	5871.5	up	up	correct
SIGIND.NSE	Signet Industries Limited	20240502	74.85	79.95	73.65	77.95	125532	77.95	up	up	correct
SIL.NSE	Standard Industries Limited	20240502	23.7	24.15	23.2	23.65	44350	23.65	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240502	35.6	40	35.6	39.55	264710	39.55	up	up	correct
SILINV.NSE	SIL Investments Limited	20240502	542.8	542.8	525.3	528.2	7374	528.2	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240502	16.95	19	16.5	18.65	82125	18.65	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240502	29.9	30.15	29.55	29.7	48250	29.7	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240502	131.65	131.65	131.65	131.65	18493	131.65
SINTERCOM.NSE	Sintercom India Limited	20240502	137	140	133.45	136.15	34167	136.15	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240502	317.85	320.7	315.05	318.4	55373	318.4	up	up	correct
SIS.NSE	SIS Limited	20240502	466.55	467	449	453.1	91590	453.1	down	down	correct
SITINET.NSE	SITI Networks Limited	20240502	0.6	0.6	0.6	0.6	0	0.6
SIYSIL.NSE	Siyaram Silk Mills Limited	20240502	469	471.05	461.25	465.15	38438	465.15	down	down	correct
SJVN.NSE	SJVN Limited	20240502	135	138.65	133.65	137.15	20225776	137.15	up	up	correct
SKFINDIA.NSE	SKF India Limited	20240502	4645	4790	4625.05	4714.85	152289	4714.85	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20240502	5.95	5.95	5.95	5.95	0	5.95
SKIPPER.NSE	Skipper Limited	20240502	357.95	366.95	335	352.05	4781322	352.05	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240502	300	307	295.45	299.25	182353	299.25	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240502	203.5	203.5	195	195.8	20142	195.8	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240502	161.6	164.35	156.3	162.3	539668	162.3	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20240502	2150	2198.75	2100	2150.45	69908	2150.45	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240502	694.15	695	666.85	669.15	4706	669.15	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240502	202.45	207	198.15	205.8	290844	205.8	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240502	68.35	68.4	66.75	67.2	520755	67.2	down	down	correct
SOBHA.NSE	Sobha Limited	20240502	1790	1855	1757	1843.1	367292	1843.1	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240502	531.95	545	522.2	533.2	178512	533.2	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20240502	8989.3	8997	8800	8877.8	103135	8877.8	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240502	630.9	643.3	626.1	629.9	23687	629.9	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240502	33.25	35.7	33.25	34.8	42047	34.8	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240502	145.1	145.1	143.1	145.1	11818	145.1
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240502	647	647	604.65	608.25	3894011	608.25	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240502	698.9	698.9	677.05	685	418851	685	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20240502	580	586.4	575	578.7	203993	578.7	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20240502	30.95	31.15	28.65	29.2	85636336	29.2	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240502	120	121.9	118	119.75	46339	119.75	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20240502	599.5	599.5	584	587.2	7104	587.2	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240502	890	890	868.1	871.4	292916	871.4	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240502	220.7	243.8	220.7	237.35	12162582	237.35	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20240502	30.2	31.95	30.1	31.25	2116403	31.25	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20240502	190.1	194.8	189.7	190.2	107226	190.2	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20240502	101.05	102.2	98.1	98.65	218523	98.65	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20240502	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240502	81.7	82.8	80.4	81.45	540207	81.45	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20240502	61.5	63.4	59.75	60.35	59345	60.35	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240502	118.75	118.75	118.75	118.75	44545	118.75
SPTL.NSE	Sintex Plastics Technology Limited	20240502	1.1	1.1	1.1	1.1	0	1.1
SPYL.NSE	Shekhawati Poly	20240502	2.75	2.75	2.75	2.75	216848	2.75
SREEL.NSE	Sreeleathers Limited	20240502	304.6	310	303.2	304.4	11216	304.4	down	down	correct
SRF.NSE	SRF Limited	20240502	2621.05	2686	2621.05	2668	383008	2668	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240502	563.8	573.1	558.05	561.2	13385	561.2	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240502	1.15	1.15	1.1	1.15	1146707	1.15
SSWL.NSE	Steel Strips Wheels Limited	20240502	233.9	237	229.15	230.1	443678	230.1	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20240502	897	905.7	882	896.8	161491	896.8	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20240502	239.65	240.85	236.2	239	1044164	239	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20240502	246.55	252.9	246.4	248.85	41778	248.85	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240502	142.35	145.15	140.5	141.35	73161	141.35	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20240502	95	102.35	95	99.15	180466	99.15	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20240502	14.1	14.3	14	14.2	3894171	14.2	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20240502	320.35	323.9	318.15	319.5	7586	319.5	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20240502	351.25	354.95	345.1	346.95	35839	346.95	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20240502	138.8	140.9	135.7	139.65	4254857	139.65	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20240502	454.75	459.5	451.2	453.6	55389	453.6	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20240502	1650.85	1680.3	1641	1650.35	36646	1650.35	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20240502	31	31.05	30.2	30.45	5406268	30.45	down	up	incorrect
SUBROS.NSE	Subros Limited	20240502	625	635	621.05	631.35	90341	631.35	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240502	739.6	742.45	720	722.1	210288	722.1	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240502	2.1	2.15	2.05	2.1	288393	2.1
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240502	401.9	405.7	396	401.5	227937	401.5	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240502	71.9	71.9	69.2	70.8	30584	70.8	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20240502	1480.75	1505	1425.95	1497.75	38102	1497.75	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240502	3.1	3.2	3.1	3.15	2396509	3.15	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240502	4768.6	4959	4768.6	4853.25	189474	4853.25	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240502	244.5	244.5	236.55	238.9	95964	238.9	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240502	733.05	746.85	730.05	742.7	3771	742.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240502	1127.15	1139.05	1117.75	1135.95	69112	1135.95	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240502	218.2	222.55	217.45	218.6	340076	218.6	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240502	1503	1530	1502	1519	2494925	1519	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240502	440.7	442.4	431.85	433.05	130182	433.05	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240502	655	663.6	651.05	657.8	413769	657.8	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240502	222	223.7	218.35	219.2	6512	219.2	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240502	6.9	7	6.9	6.9	30376	6.9
SUPRAJIT.NSE	Suprajit Engineering Limited	20240502	424.9	427.25	415.3	416.45	85261	416.45	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240502	1.05	1.05	1.05	1.05	298742	1.05
SUPREMEIND.NSE	The Supreme Industries Limited	20240502	4900	5000	4791.5	4800	402887	4800	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20240502	42.1	43.1	40.25	41.7	243980	41.7	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240502	15	15	15	15	55905	15
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240502	75.3	76.2	72.15	73.7	29194	73.7	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240502	636	684.95	632.35	681.95	1779149	681.95	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240502	214.85	217.7	211.9	216.5	1110059	216.5	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240502	59.75	60.8	59.75	59.95	94709	59.95	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20240502	8.65	8.8	8.5	8.55	88497	8.55	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20240502	111	113.75	109.1	112.8	206370	112.8	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240502	663.9	672	658.65	669.6	137164	669.6	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240502	5.75	5.8	5.6	5.7	278255	5.7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240502	41.6	42.05	41.05	41.7	31530269	41.7	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240502	7.05	7.05	6.7	6.9	84374	6.9	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240502	627	627.7	603.75	606.55	1109159	606.55	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240502	2493	2493	2445	2455.9	11421	2455.9	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240502	1272	1360	1258.35	1305	205955	1305	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240502	665.2	668.9	646	648.45	624838	648.45	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240502	972	987	966.2	973.55	391128	973.55	up	up	correct
SYNGENE.NSE	Syngene International Limited	20240502	691	696.25	685.45	687.25	1172026	687.25	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240502	143.95	143.95	138.6	140.8	12188	140.8	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240502	373.9	379.95	371.2	375.5	86955	375.5	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240502	23.15	23.2	22.8	22.9	159998	22.9	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240502	295	300	291.25	293.3	79307	293.3	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240502	916.9	919.45	893.3	896.95	777703	896.95	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240502	11.15	11.15	11.15	11.15	38229	11.15
TARC.NSE	TARC Limited	20240502	154.7	160	153.6	155.6	353781	155.6	up	up	correct
TARMAT.NSE	Tarmat Limited	20240502	87.75	87.75	87.75	87.75	9685	87.75
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240502	11984.25	12197.7	11845	12063.55	1926	12063.55	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20240502	1072	1110.95	1065.1	1100.65	3008089	1100.65	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20240502	1731	1750.15	1728.2	1739	302126	1739	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240502	1114	1114	1081.1	1091.15	3423995	1091.15	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240502	7098	7195	7065.9	7140.05	117397	7140.05	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240502	6695	6695	6546	6559.6	20647	6559.6	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240502	1020	1030	1011.55	1028.8	12695047	1028.8	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240502	687.9	696.75	683.25	692.5	1946964	692.5	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240502	450.05	459.95	449.25	457.85	15880502	457.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20240502	165	168.9	165	167.35	69320000	167.35	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240502	1220	1235.5	1219.6	1228.15	9923	1228.15	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240502	123.3	123.95	121.95	123.15	91243	123.15	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20240502	873.7	877.05	869.3	874.1	21696	874.1	up	up	correct
TCIEXP.NSE	TCI Express Limited	20240502	1038.45	1102.2	1030.5	1086.55	139668	1086.55	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20240502	6.05	6.05	6.05	6.05	0	6.05
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240502	454.8	461.9	451.75	457.65	170050	457.65	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240502	2108	2130	2070	2102.1	9246	2102.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240502	3778.05	3871.1	3778.05	3863.3	2490000	3863.3	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240502	336.9	340.65	329.95	331.6	1059045	331.6	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240502	3319.3	3319.3	3170	3185.85	41157	3185.85	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20240502	35.45	35.45	35.45	35.45	3061	35.45
TECHM.NSE	Tech Mahindra Limited	20240502	1263.2	1274.35	1253.5	1266.9	2124221	1266.9	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240502	1050	1054	1014.75	1032.55	511838	1032.55	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240502	1146.9	1150.35	1100	1111.7	839918	1111.7	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20240502	227.05	232.5	226.95	231.3	42011	231.3	up	up	correct
TERASOFT.NSE	Tera Software Limited	20240502	49.45	50.45	49.45	49.45	4536	49.45
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240502	98.75	99.35	97.7	98.15	206305	98.15	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240502	85.5	87.45	84.5	85.3	101350	85.3	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240502	182.25	184.2	180	181.4	974420	181.4	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240502	181	181.45	176.75	177.35	498333	177.35	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240502	11.4	11.75	11.4	11.55	28633	11.55	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240502	15.35	16.65	14.35	15.1	190292	15.1	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240502	1307.05	1324.4	1300	1306.45	7764	1306.45	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240502	151	156	150	152.9	17628	152.9	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20240502	223.65	223.65	216.25	217.2	25534	217.2	down	down	correct
THERMAX.NSE	Thermax Limited	20240502	4700	4725.2	4601.1	4673.05	300855	4673.05	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240502	203.1	208.6	201.8	204.9	689474	204.9	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240502	257	258.05	257	257	2497	257
THYROCARE.NSE	Thyrocare Technologies Limited	20240502	644.9	653	636.05	644.15	24202	644.15	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20240502	236.9	243.05	236.6	240.75	570692	240.75	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240502	1798	1847	1770.25	1835.45	155012	1835.45	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240502	2258.85	2289.5	2235	2269.75	13057	2269.75	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20240502	3760	3795.85	3726	3791	388320	3791	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240502	21.85	21.85	21.85	21.85	28471	21.85
TIL.NSE	TIL Limited	20240502	219.35	219.35	219.35	219.35	1385	219.35
TIMESGTY.NSE	Times Guaranty Limited	20240502	89.5	89.5	86.35	89.5	485	89.5
TIMETECHNO.NSE	Time Technoplast Limited	20240502	278.7	283.95	271.85	277.85	1480674	277.85	down	down	correct
TIMKEN.NSE	Timken India Limited	20240502	3350	3377	3288	3331.5	103248	3331.5	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240502	462.1	468.7	440	444.65	163746	444.65	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240502	274.2	275.6	268.5	270	272638	270	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240502	19.1	19.2	18.8	18.85	330450	18.85	down	down	correct
TITAN.NSE	Titan Company Limited	20240502	3585	3598	3546.3	3568.45	1435891	3568.45	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240502	86.8	87.8	86.05	87.05	227871	87.05	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240502	274.85	292.5	274	290.25	1138329	290.25	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240502	11.7	11.9	11.4	11.7	54261	11.7
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240502	117.3	117.3	112.7	115.05	24224	115.05	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240502	2652.8	2688.4	2642.5	2670	93529	2670	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20240502	1507.5	1515.25	1479.5	1506.05	424948	1506.05	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240502	106.75	106.75	98.45	102.15	24949	102.15	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240502	148.95	150.95	146.8	148	944	148	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240502	92.2	99.8	91.85	98.7	1032848	98.7	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240502	21.05	22.4	21.05	21.95	141921	21.95	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20240502	182.05	185.7	182.05	182.05	4878	182.05
TRENT.NSE	Trent Limited	20240502	4409.9	4676.7	4395.1	4646.7	2000000	4646.7	up	down	incorrect
TRF.NSE	TRF Limited	20240502	612.25	612.25	612.25	612.25	9781	612.25
TRIDENT.NSE	Trident Limited	20240502	39.4	39.95	39.05	39.75	8176676	39.75	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20240502	117.75	120.5	116.1	118.05	174614	118.05	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240502	600	658.45	600	657.85	545918	657.621	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20240502	540.95	581.9	535.95	559.6	3743567	559.6	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240502	364	367.95	359.05	363.45	404468	363.45	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20240502	1567.45	1570.05	1542	1550.05	3502	1550.05	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20240502	709	712.65	700.45	707.4	66781	707.4	down	up	incorrect
TTL.NSE	T.T. Limited	20240502	109.7	112.55	109.7	111.25	15294	111.25	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240502	82.25	83.2	81.55	82	2062940	82	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20240502	46.3	46.4	45.3	45.4	3126696	45.4	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20240502	307	362.75	306.05	360.85	4237953	360.85	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240502	2117.85	2117.85	2066.55	2078	1595338	2078	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240502	4238	4269	4150	4188.55	5155	4188.55	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240502	236.65	237.7	227.85	232.55	100104	232.55	down	down	correct
TVVISION.NSE	TV Vision Limited	20240502	4.9	4.9	4.9	4.9	7388	4.9
UBL.NSE	United Breweries Limited	20240502	2037.9	2073.45	2027.75	2053.7	304045	2053.7	up	up	correct
UCOBANK.NSE	UCO Bank	20240502	57.7	57.7	56.1	56.25	9984238	55.95	down	down	correct
UFLEX.NSE	Uflex Limited	20240502	450	456.6	450	452.15	28501	452.15	up	up	correct
UFO.NSE	UFO Moviez India Limited	20240502	141.5	143.2	140	140.8	110844	140.8	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240502	79.55	80.5	77.9	78.7	193232	78.7	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20240502	270	284	268	282.8	1767622	282.8	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240502	580	592.9	573	589.5	2982633	589.5	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240502	54.25	55.9	53.5	55.25	16021297	55.25	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240502	9971.85	10045	9946.5	9981.05	318855	9981.05	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240502	97	98	94.6	95.2	45645	95.2	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240502	5.65	5.65	5.5	5.6	26154	5.6	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240502	587.65	591.25	566.2	585.35	19790	585.35	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20240502	282.45	282.45	268.9	271	20998	271	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240502	158	162.95	156.55	160	38969	160	up	up	correct
UNIONBANK.NSE	Union Bank of India	20240502	155	155.7	153.8	154.65	8371301	154.65	down	down	correct
UNITECH.NSE	Unitech Limited	20240502	11.8	11.95	11.3	11.45	5883704	11.45	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240502	361.4	361.4	345	348.3	4397	348.3	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20240502	189	202	183.25	191.8	184137	191.8	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20240502	585.75	589.45	575.9	580.8	18858	580.8	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240502	386.85	388	379	383.6	411	383.6	down	down	correct
UPL.NSE	UPL Limited	20240502	508.1	510.4	497.3	498.2	2405482	498.2	down	down	correct
URJA.NSE	Urja Global Limited	20240502	22.1	22.3	21.7	21.9	1806473	21.9	down	down	correct
USHAMART.NSE	Usha Martin Limited	20240502	374.85	378.45	367	372.9	1356955	372.9	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240502	950	960.35	942.6	948.5	130228	948.5	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240502	50	50.47	49.61	50.05	607538	50.05	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20240502	69.89	70.02	68.61	69.73	76534	69.73	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240502	250.85	250.85	240.1	243.75	173668	243.75	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240502	814.39	814.39	799.99	804.44	1564	804.44	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240502	80.1	80.17	79.31	80.1	1710	80.1
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240502	359.95	361.3	355.95	357.95	64026	357.95	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240502	496	506	491.6	502.2	8022	502.2	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20240502	4515.75	4898	4505.95	4783.4	80790	4783.4	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240502	415.95	423.95	410.7	411	259851	411	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240502	158.05	162.6	157.05	160.75	89215	160.75	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20240502	26.6	26.65	26	26.15	7880574	26.15	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240502	419.05	426.15	417.05	418.1	34718	418.1	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240502	57.65	58.5	57.3	58.25	72304	58.25	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240502	95.5	95.8	93	94.2	100158	94.2	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20240502	525.8	540	519.25	533.5	276578	533.5	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240502	76.3	79	73	74.2	9810874	74.2	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240502	35.9	36.5	35.9	35.9	9965	35.9
VBL.NSE	Varun Beverages Limited	20240502	1475.1	1526.7	1474	1516.8	2525901	1516.8	up	up	correct
VEDL.NSE	Vedanta Limited	20240502	400	413.9	397.3	410.8	12788526	410.8	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20240502	1798.9	1868	1793.8	1819.6	53028	1819.6	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20240502	331.95	331.95	322.1	324.4	30236	324.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240502	860	882	848	860.65	31428	860.65	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20240502	4529	4554.65	4300	4391.5	41384	4391.5	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240502	130.25	132.25	129.2	130.4	94067	130.4	up	up	correct
VGUARD.NSE	V	20240502	344.7	349.3	343	348.1	185499	348.1	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20240502	3094.6	3321	3061.35	3224.75	3347	3224.75	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240502	459.6	471.9	453.25	468.5	39035	468.5	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240502	698.95	698.95	673	677.15	267162	677.15	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240502	4.1	4.2	3.9	4.05	228449	4.05	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20240502	3.9	3.95	3.85	3.95	4100247	3.95	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240502	5.25	5.45	5.2	5.45	18002485	5.45	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20240502	540.6	547.45	530	532.45	29561	532.45	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20240502	1625	1645.4	1620	1627.5	86368	1627.5	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240502	2571.35	2687.7	2510.1	2533.8	66843	2533.8	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20240502	56.75	56.8	56.75	56.75	3539	56.75
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240502	391.2	397	388.05	391.45	26188	391.45	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20240502	39.95	40	39.1	39.25	109033	39.25	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20240502	550.05	559.5	550	552.65	313373	552.65	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20240502	34	34.6	34	34.6	320474	34.6	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20240502	110.85	110.85	108.1	108.55	133816	108.55	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20240502	21.5	21.5	21.5	21.5	0	21.5
VISESHINFO.NSE	MPS Infotecnics Limited	20240502	0.35	0.35	0.35	0.35	0	0.35
VISHNU.NSE	Vishnu Chemicals Limited	20240502	307.35	324.45	306	307.4	145626	307.4	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240502	16.75	17	16.6	16.7	604532	16.7	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20240502	1	1	1	1	210241	1
VLSFINANCE.NSE	VLS Finance Limited	20240502	269.2	276.65	264.9	268.95	55527	268.95	down	down	correct
VMART.NSE	V	20240502	2161.45	2200	2160	2182.95	18658	2182.95	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240502	10400	10988.8	10362	10947.1	41400	10947.1	up	up	correct
VOLTAS.NSE	Voltas Limited	20240502	1482	1500	1463	1483.95	1529682	1483.95	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240502	561.65	579	558.95	574.9	141904	574.9	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20240502	299.4	329	294.3	296.55	1021882	296.55	down	down	correct
VSTIND.NSE	VST Industries Limited	20240502	4069.7	4084	4016.05	4068.35	12726	4068.35	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240502	3658	3658	3445.55	3498.6	42207	3498.6	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20240502	450.7	451.5	438.5	441.9	221439	441.9	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240502	968	969.8	941	945.05	352635	945.05	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240502	232.95	232.95	223	223.75	83240	223.75	down	down	correct
WANBURY.NSE	Wanbury Limited	20240502	150.45	154	146.5	147.35	73195	147.35	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240502	775	775	752.55	759.8	3051	759.8	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240502	686	715.1	684	715.1	342145	715.1	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20240502	128.5	131.95	128.45	129	11573	129	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20240502	565	608.7	565	605.2	4561135	605.2	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20240502	366.1	370	359	361.4	266437	361.4	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20240502	798	798	762.75	779.85	1459	779.85	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20240502	14499	14911.95	14301	14468.05	2193	14468.05	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20240502	865	865	829	831.4	65307	831.4	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20240502	590.5	611.1	590.35	594.05	99349	594.05	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20240502	1504.8	1510.95	1483	1490.1	63409	1490.1	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240502	45.2	46	39.15	39.8	784910	39.8	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20240502	547	570.9	544.05	550.65	106165	550.65	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20240502	87.15	88.5	85.15	86.7	212576	86.7	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20240502	156.55	164.35	156.5	160.05	3331	160.05	up	down	incorrect
WIPRO.NSE	Wipro Limited	20240502	462.4	463	455.45	457.8	7468638	457.8	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240502	570.25	579	565	570.55	186733	570.55	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240502	990	998	974.5	978.05	62901	978.05	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240502	115.75	115.85	113.2	114.35	4642	114.35	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240502	156	159.85	155.05	157.7	118951	157.7	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240502	668.95	688	668.4	681.55	282028	681.55	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240502	121.8	122.8	119.95	120.35	186270	120.35	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240502	141	144	138.05	140.55	15782	140.55	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20240502	1105.1	1105.15	1056	1063.25	44140	1063.25	down	down	correct
YESBANK.NSE	Yes Bank Limited	20240502	26	26	25.3	25.45	211043504	25.45	down	down	correct
YUKEN.NSE	Yuken India Limited	20240502	1300	1415.5	1285	1408.15	189966	1408.15	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240502	147.5	148.5	143.6	143.85	8301541	143.85	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20240502	6.2	6.2	6.1	6.2	90622	6.2
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240502	11.25	11.3	11	11.05	3357640	11.05	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240502	183.25	188.85	177	183.55	1322	183.55	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240502	8.4	8.75	8.05	8.05	1718454	8.05	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240502	614.8	630	611.55	625	1297525	625	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20240502	1129.4	1130	1054.95	1074.6	565954	1074.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240502	115.4	117.6	115.2	115.85	20084	115.85	up	up	correct
ZOMATO.NSE	Zomato Limited	20240502	193.6	195.95	192.75	195.45	27391448	195.45	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20240502	486.85	492.9	483.65	485.6	16042	485.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240502	196.95	197.3	192.3	194.1	163565	194.1	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240502	1666	1677	1637	1671	20042	1671	up	up	correct