CollectAI

close-nse_india_stocks

2024/06/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240605	161.5	170.7	158	169.75	139071	169.75	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240605	48.6	48.6	48.6	48.6	20600	48.6
3MINDIA.NSE	3M India Limited	20240605	32800	33400	31904.95	33150.7	4946	33150.7	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20240605	27.8	29.9	27.8	29.6	16184	29.6	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20240605	500	512	484.1	509.05	51430	509.05	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20240605	314.65	331.1	314.65	327.95	241135	327.95	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240605	19.95	19.95	19.05	19.15	594869	19.15	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20240605	11.05	11.15	10.7	10.95	464876	10.95	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240605	43	44	42.65	42.65	23416	42.65	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20240605	254	259	248.05	257.05	13755	257.05	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20240605	477.5	489.5	465	481.7	85490	481.7	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20240605	602	633.85	597.65	628.95	1373864	628.95	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240605	636	672.45	636	661.85	13190	661.85	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240605	23.3	23.3	21.65	22.3	30083	22.3	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240605	122.2	125	114.75	123.05	51670	123.05	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20240605	1535	1572.05	1491.9	1550.35	106774	1550.35	up	up	correct
ABAN.NSE	Aban Offshore Limited	20240605	57.95	60.25	55.15	59.9	146709	59.9	up	up	correct
ABB.NSE	ABB India Limited	20240605	7850	7899.95	7238.15	7815	1097810	7815	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240605	26360	27999.9	26297.35	27473.15	31202	27473.15	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240605	207.95	219	203.8	215.55	16192998	215.55	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240605	271.95	311.45	268.2	305	22445833	305	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240605	63.5	65.4	62.3	65.4	212	65.4	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240605	49.9	49.94	46.99	49.54	102929	49.54	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240605	71.96	72	65.59	70.81	81226	70.81	down	down	correct
ACC.NSE	ACC Limited	20240605	2349.95	2425	2236.3	2401.6	662576	2401.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240605	1550	1622	1527.05	1604.85	13637	1604.85	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240605	8.45	8.75	8.05	8.3	466842	8.3	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20240605	1347.2	1421.85	1278	1351	805420	1351	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20240605	3030	3150	2750	3115.35	8778345	3115.35	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240605	1704	1849.3	1545.15	1828.85	5254218	1828.85	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240605	1281	1368	1160.6	1354.6	20879925	1354.6	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20240605	742	779.75	640	726.65	34537620	726.65	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240605	205	222.5	205	212.4	380656	212.4	up	up	correct
ADL.NSE	Archidply Decor Limited	20240605	79.1	81.5	77	78.45	8005	78.45	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240605	1210	1210	1151.65	1179.8	15220	1179.8	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240605	18.9	19.05	17.55	18.9	31828	18.9
ADSL.NSE	Allied Digital Services Limited	20240605	133.5	136.95	128.85	135.05	299212	135.05	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240605	65.6	67.5	64.1	66.6	183513	66.6	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240605	344.1	354	334.05	352.5	157748	352.5	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240605	700	730.1	664.75	705.45	1122766	705.45	up	up	correct
AFFLE.NSE	Affle (India) Limited	20240605	1100.95	1125.35	1060	1106.2	252035	1106.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240605	863.1	881.3	827.25	871.55	45928	871.55	up	up	correct
AGRITECH.NSE	Agri	20240605	191	191	178.55	181.8	4301	181.8	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240605	41.1	42	38.1	41.2	78164	41.2	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20240605	113.3	113.3	113.3	113.3	62537	113.3
AHLEAST.NSE	Asian Hotels (East) Limited	20240605	133.15	140	133.15	139.05	12727	139.05	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240605	1108.7	1119.95	1050	1112.7	290317	1112.7	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20240605	3677.55	3710	3583.4	3660.35	118690	3660.35	down	down	correct
AIRAN.NSE	Airan Limited	20240605	25.55	26.05	24.4	25.6	221482	25.6	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240605	2340	2340	2270	2326.2	106420	2326.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240605	631.3	659.9	600	648.8	92828	648.8	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240605	5.9	6.05	5.8	5.9	735785	5.9
AKASH.NSE	Akash Infra	20240605	34.85	34.85	31	34.3	20037	34.3	down	down	correct
AKG.NSE	AKG Exim Limited	20240605	21.5	21.5	19.95	20.9	43780	20.9	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240605	244.9	252.85	244.9	252.3	8118	252.3	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240605	8.4	8.45	8	8.3	128055	8.3	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240605	2541.05	2663.65	2527.95	2614.5	48848	2614.5	up	up	correct
ALANKIT.NSE	Alankit Limited	20240605	19.4	19.6	18.85	18.95	1837084	18.95	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20240605	1054.65	1090	1052.05	1070.55	10794	1070.55	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20240605	91.25	95.2	90.25	94.7	969631	94.7	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20240605	1015	1069.65	1003	1056.05	26994	1056.05	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20240605	104.6	105.95	100.5	105.6	13370	105.6	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20240605	4715	4864.45	4667.4	4825.15	214474	4825.15	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240605	1863.9	1937	1826.5	1930.35	42422	1930.35	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240605	64	65.15	62	64.95	1346516	64.95	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20240605	984.9	1024.9	927	1005.75	19225	1005.75	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240605	106.7	109.7	98.55	107.3	37711	107.3	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20240605	24.5	24.55	23.3	24.35	8137056	24.35	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240605	75.7	80.5	74.55	79.75	45981	79.75	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240605	314.8	330	302.15	327.1	26107	327.1	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20240605	3.35	3.35	3.35	3.35	6183	3.35
AMBER.NSE	Amber Enterprises India Limited	20240605	3556.55	3693.45	3462.45	3635.55	65770	3635.55	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240605	1474.75	1523.8	1442.65	1506.9	14461	1506.9	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240605	575	601.85	550.25	598.9	6564509	598.9	up	up	correct
AMDIND.NSE	AMD Industries Limited	20240605	58.9	62	57.05	60.2	21709	60.2	up	up	correct
AMIORG.NSE	Ami Organics Limited	20240605	1105	1128.1	1059.55	1105.35	147605	1105.35	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240605	37.9	38.4	36.05	38.05	66094	38.05	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240605	655.25	739.85	655.25	710.15	63901	710.15	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20240605	345	356	324	355.1	1671712	355.1	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240605	82.35	82.35	76	79.9	104461	79.9	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240605	485	494.85	469.15	485	81178	485
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240605	96.95	104.55	95.1	102.25	348601	102.25	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20240605	46.7	46.9	41.6	44.3	21648	44.3	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240605	3.85	3.85	3.65	3.75	86096	3.75	down	down	correct
ANMOL.NSE	Anmol India Limited	20240605	32.9	35.3	32.2	34.95	216386	34.95	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240605	8.9	8.9	8.2	8.25	68182	8.25	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20240605	1.5	1.55	1.5	1.55	1266488	1.55	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20240605	1609.3	1775	1595	1748.75	33870	1748.75	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240605	745	778.8	720.4	774.75	119742	774.75	up	up	correct
APARINDS.NSE	Apar Industries Limited	20240605	7500	7630	7101.25	7605.05	109034	7605.05	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20240605	160	166.95	154.5	165.3	25746	165.3	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240605	394.3	405	390.05	397	14473	397	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20240605	207.7	209.9	199	208.85	65928	208.85	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240605	1462	1500	1426.85	1472.6	796267	1472.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240605	874	900.5	855.65	892	49977	892	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240605	98.25	103.7	98.25	102	1591280	102	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240605	5915	5944.75	5776.8	5934.65	487289	5934.65	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240605	647.1	667.95	639.95	664.5	1181596	664.5	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240605	454	473.4	447.4	470.15	2206982	470.15	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240605	1451	1524.25	1440	1507.9	3529	1507.9	up	up	correct
APTECHT.NSE	Aptech Limited	20240605	211.5	223	206.3	215.4	142362	215.4	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240605	300.7	306.45	293.5	302.5	366835	302.5	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240605	98.55	100.85	95.4	100.2	16596	100.2	up	up	correct
ARCHIES.NSE	Archies Limited	20240605	24.2	24.2	22.45	23.6	27395	23.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240605	41	41	38.6	39.05	4787	39.05	down	down	correct
ARIES.NSE	Aries Agro Limited	20240605	208.6	232	205	223.7	274608	223.7	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240605	58.95	62	56.75	61.3	385183	61.3	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240605	296.7	345	279.05	316.75	96402	316.75	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240605	1950	2095.4	1878.05	2079.4	64435	2079.4	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240605	50.05	51	49.15	50.4	30933	50.4	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240605	515	580	500.05	560.2	243183	560.2	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20240605	5.65	5.9	5.4	5.9	2646337	5.9	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240605	25.3	25.3	25.3	25.3	0	25.3
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240605	166	175.8	160.1	174.85	102214	174.85	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240605	178.4	178.4	173	177.95	773	177.95	down	down	correct
ARVIND.NSE	Arvind Limited	20240605	337.05	363.2	331.95	346.65	841914	346.65	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240605	425	450	405.1	446.65	208610	446.65	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240605	551	633	523.55	583.2	178171	583.2	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240605	582	585	557.9	579	69204	579	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240605	375.75	388	361.55	384.4	23419	384.4	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240605	790	847	763.9	829.65	167694	829.65	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240605	526	562.55	511	554.5	56597	554.5	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240605	335.5	350	321.2	339.45	163971	339.45	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20240605	333.3	352.55	327.05	351.4	95384	351.4	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20240605	27.2	29.85	26	29.85	1681063	29.85	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240605	179	181.95	167.4	180.1	2709579	180.1	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240605	215.35	225.5	205.2	224.15	29006990	224.15	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240605	132.45	137.85	130.1	132.15	557	132.15	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20240605	2864.5	3027.3	2864.5	2961.75	2410576	2933.3681	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20240605	55	60.35	53.55	59.5	1006752	59.5	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240605	258	258.4	243.95	255.8	5958	255.8	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240605	1080	1155	1055.1	1143.35	33358	1143.35	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240605	332.8	339.5	323.25	337.1	947116	337.1	up	up	correct
ASTRAL.NSE	Astral Limited	20240605	2020	2127.7	1986.05	2116.3	636073	2116.3	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240605	723	794	702.05	752.15	955605	752.15	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240605	5660.45	6159.4	5609.55	6012.45	14974	6012.45	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240605	19.8	20.2	19.8	19.8	16827	19.8
ATFL.NSE	Agro Tech Foods Limited	20240605	684.35	701.5	644.45	699.1	25291	699.1	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20240605	927.05	966	824.25	936.25	6670432	936.25	up	up	correct
ATUL.NSE	Atul Ltd	20240605	5480	5840	5480	5817.8	42408	5817.8	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20240605	514.95	537.6	496.45	529.85	168775	529.85	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240605	632	688.9	623.25	669.55	8897937	669.55	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240605	2055.05	2190	2048.55	2120.5	31559	2120.5	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240605	1210	1274.55	1197.25	1264	1565785	1264	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240605	88	92	85	92	11798	92	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240605	1865	1905.05	1820.2	1885.85	14115	1885.85	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20240605	107.65	117.85	103.25	115.2	140042	115.2	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240605	509	537.95	504	534.3	54666	534.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240605	499.8	526.5	492	520.6	410195	520.6	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20240605	77.8	82.55	76.95	81.75	260375	81.75	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240605	430.8	430.8	407.95	410.25	212659	410.25	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240605	1138	1193	1110.7	1184.5	21039499	1184.5	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240605	490.56	523.99	474.03	499.95	8458	499.95	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240605	11.71	11.77	11.4	11.68	263808	11.68	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240605	476.2	476.2	432.55	458	328755	458	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240605	61.03	61.56	61	61.2	180928	61.2	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240605	120.42	123.72	119.22	122.04	6613	122.04	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240605	250.09	250.09	236	244.14	75782	244.14	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20240605	342.3	352.95	333.05	350.23	7726	350.23	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240605	85.8	89.45	83.8	88.7	35560	88.7	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240605	85.45	85.45	85.45	85.45	0	85.45
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240605	8.1	8.4	7.7	8.2	127007	8.2	up	up	correct
BAJAJ.NSE	AUTO	20240605	9241	9679	9176	9554.95	489543	9554.95	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240605	228.35	244.8	227	238.7	1772862	238.7	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240605	862	933.2	862	930.1	81957	930.1	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240605	1490	1528	1472.9	1519	1456768	1519	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240605	29.95	31.85	28.25	31.5	20279166	31.5	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240605	7933.45	8098	7900	8048.9	26432	8048.9	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240605	6604	6862	6535.55	6836.65	1218517	6836.65	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240605	61.4	61.4	58.35	59.4	502744	59.4	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20240605	2046	2140	2041.55	2109.1	40977	2109.1	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240605	99	107.65	93	107.1	78415	107.1	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240605	21.9	25.35	20.35	25.3	330531	25.3	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20240605	2920	3142.9	2907.85	3123	417163	3123	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20240605	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240605	228	232	213.95	229.5	1846235	229.5	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20240605	107	109	100.3	107.75	62309	107.75	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240605	365.5	392	362	389.7	2163762	389.7	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20240605	86.95	89	83.15	84.95	3036	84.95	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20240605	2250	2302	2189.2	2262.45	3810	2262.45	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20240605	570	597.75	555.4	588.25	66238	588.25	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20240605	179.1	191.35	176.05	190.65	21811685	190.65	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20240605	47	47	43.7	44.5	6666	44.5	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20240605	86.85	88.5	86.85	86.85	2960	86.85
BANKBARODA.NSE	Bank of Baroda	20240605	257	262.85	236.45	260	70386788	260	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20240605	514.99	514.99	477.77	502.27	4229829	502.27	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240605	119	120.6	109.55	116.95	39376239	116.95	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240605	139.8	142.9	137.05	141.15	15689	141.15	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240605	505	518	488.6	507.95	56618	507.95	up	up	correct
BASF.NSE	BASF India Limited	20240605	3935	4197.7	3842.85	4172.45	38919	4172.45	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240605	42.05	42.6	40.1	42.2	116537	42.2	up	up	correct
BATAINDIA.NSE	Bata India Limited	20240605	1344.85	1432.95	1338.1	1423.95	1245444	1423.95	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240605	5098.95	5300	5085.55	5288.95	22926	5288.95	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20240605	4099.9	4172	3725.95	4050.3	82391	4050.3	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240605	1404	1476	1392.05	1466.95	102024	1466.95	up	up	correct
BCG.NSE	Brightcom Group Limited	20240605	9.45	10.35	9.45	10.05	10935886	10.05	up	down	incorrect
BCLIND.NSE	BCL Industries Limited	20240605	48.6	49.45	47.05	49.15	1284532	49.15	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20240605	1371.7	1387.55	1293.2	1305.25	6401013	1305.25	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20240605	36.7	37.9	34.85	37.35	46939	37.35	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240605	1260.45	1436.9	1225	1420.75	1065184	1420.75	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20240605	231.25	239.85	230.7	232.05	35106	232.05	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20240605	264.5	264.5	230	260.35	193487058	260.35	down	up	incorrect
BEML.NSE	BEML Limited	20240605	3897.85	3897.85	3400.1	3685.45	1166677	3685.45	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20240605	91	94.25	88.5	93.05	328329	93.05	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20240605	452	481.65	452	477.15	6311374	477.15	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20240605	500.05	552.45	500.05	552.25	61198	552.25	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20240605	529.9	548.15	512.65	540.55	46788	540.55	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20240605	785	823.75	738.5	804.05	830450	804.05	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240605	3.05	3.05	3.05	3.05	0	3.05
BGRENERGY.NSE	BGR Energy Systems Limited	20240605	38.75	38.75	38.75	38.75	55052	38.75
BHAGERIA.NSE	Bhageria Industries Limited	20240605	150	152.55	143.4	151.05	40797	151.05	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20240605	96.2	102.7	95.95	101.1	53252	101.1	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240605	7.2	7.45	6.85	7.4	499055	7.4	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20240605	1490	1514.95	1406.25	1501.4	2791709	1501.4	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240605	100.8	105.45	100.8	104.8	21620	104.8	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240605	9725	10747.8	9725	10254.55	17382	10254.55	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240605	245.25	252.1	229	244.5	260589	244.5	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240605	1325.65	1348.75	1279.85	1344.35	12175520	1344.35	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240605	255	258.2	225	255.35	59449633	255.35	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240605	201.9	216.95	201	214.9	122463	214.9	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20240605	390.1	404	370.65	399.85	2865	399.85	up	up	correct
BIOCON.NSE	Biocon Limited	20240605	294.8	307.35	288.9	305.25	8516880	305.25	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240605	55.85	58.7	54.1	57.05	52116	57.05	up	up	correct
BIRET.NSE	RR	20240605	255.9	257.8	252	254.24	213242	254.24	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240605	214.75	230.95	209.3	224.9	100644	224.9	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240605	1410	1428.95	1360.1	1423.55	102666	1423.55	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240605	122.3	128	116.25	127.15	203456	127.15	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20240605	1.8	1.8	1.8	1.8	0	1.8
BLBLIMITED.NSE	BLB Limited	20240605	16.65	17.7	16.45	16.8	91210	16.8	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240605	99.95	103.5	96.9	102.1	281540	102.1	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240605	68.05	74.4	65.2	71.9	2723252	71.9	up	up	correct
BLS.NSE	BLS International Services Limited	20240605	290	305	285.7	302.65	2701594	302.65	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20240605	3.25	3.3	3.25	3.25	17906	3.25
BLUEDART.NSE	Blue Dart Express Limited	20240605	6902.3	7175.85	6831.05	7104.7	12660	7104.7	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20240605	1610	1612.4	1514	1533.7	383187	1533.7	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240605	68.75	70.3	66.1	69.95	233545	69.95	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240605	151.95	159.4	143.75	154.3	2979382	154.3	up	up	correct
BOROLTD.NSE	Borosil Limited	20240605	301.7	322.45	297	319.9	164256	319.9	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20240605	453.95	467.75	430.05	464	374424	464	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20240605	29748	31143.95	29315.8	30867.05	49866	30867.05	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240605	602.05	602.05	534.2	581.1	23694087	581.1	down	down	correct
BPL.NSE	BPL Limited	20240605	90.95	94.35	87.5	93.25	154343	93.25	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240605	1269	1270	1161.35	1209.55	370914	1209.55	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20240605	5325.1	5725	5325	5486.65	1188965	5486.65	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20240605	53.3	53.3	53.3	53.3	15872	53.3
BROOKS.NSE	Brooks Laboratories Limited	20240605	78.45	78.45	73.25	73.8	55617	73.8	down	down	correct
BSE.NSE	BSE Limited	20240605	2565	2677.5	2452.3	2662.65	1081168	2662.65	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240605	195	203.65	185.15	192.85	11200	192.85	down	down	correct
BSL.NSE	BSL Limited	20240605	170	178	166	176.95	9967	176.95	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240605	64.47	64.74	63.78	64.33	14182	64.33	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240605	26.9	26.97	24.91	25.83	489562	25.83	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240605	599.05	635.6	591.15	631.1	2461133	631.1	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20240605	5.95	5.95	5.55	5.75	255805	5.75	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240605	730	730	708	717.2	13270	717.2	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20240605	50.95	52.15	48.65	50.3	15511	50.3	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20240605	67.9	67.9	61.1	65.85	155516	65.85	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20240605	17.15	17.15	17.15	17.15	31383	17.15
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240605	89.4	91.75	85.45	91.05	399088	91.05	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20240605	3340	3458.15	3151.1	3442.05	204913	3442.05	up	down	incorrect
CANBK.NSE	Canara Bank	20240605	115.2	116.3	104.7	115.2	105580249	115.2
CANFINHOME.NSE	Can Fin Homes Limited	20240605	705	750.9	701.75	741	992953	741	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20240605	192.1	204.8	187.5	199.7	276732	199.7	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240605	275	303	266.05	298.25	2214355	298.25	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240605	1240.05	1310	1233.7	1288.05	84820	1288.05	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20240605	106.4	111.35	102.65	109.9	27628	109.9	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240605	1530.05	1579.45	1510.05	1567.55	136421	1567.55	up	up	correct
CAREERP.NSE	Career Point Limited	20240605	354.2	376	354.2	366.4	134399	366.4	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20240605	965	1027.5	965	1013.25	40459	1013.25	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20240605	781	802.25	761.8	786.7	260998	786.7	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20240605	182	189	178.6	186.65	2016510	186.65	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240605	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240605	14.85	15.3	14	15.1	652843	15.1	up	up	correct
CCL.NSE	CCL Products (India) Limited	20240605	575	586	562	578.3	96064	578.3	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20240605	2003.25	2033	1905.2	1967.9	1568159	1967.9	down	down	correct
CEATLTD.NSE	CEAT Limited	20240605	2352.1	2398	2275	2391.55	113113	2391.55	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240605	15.9	17.5	15.15	17.05	202786	17.05	up	up	correct
CENTENKA.NSE	Century Enka Limited	20240605	549	595.9	536	593.1	80945	593.1	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20240605	17.9	17.9	16.95	17.2	128229	17.2	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20240605	62	63.85	57.9	61.75	28178521	61.75	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20240605	35	37.9	34.1	37.1	904374	37.1	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20240605	1670	1670	1506	1587.85	26072	1587.85	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240605	656	657	636	650.1	111728	650.1	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240605	1857	1920.9	1774.95	1842.3	755029	1842.3	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20240605	6990	7006.95	6810	6915.3	16893	6915.3	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240605	6.8	7	6.55	6.75	81171	6.75	down	up	incorrect
CESC.NSE	CESC Limited	20240605	132.5	137.9	129.05	136.05	7889462	136.05	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20240605	210.8	218.5	201.95	215	205501	215	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240605	649	664	570.25	627.4	10674892	627.4	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20240605	762.85	774.95	723.8	770.35	99979	770.35	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240605	357.95	398.35	352.35	390.4	2892490	390.4	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240605	454.6	498.8	447.05	495.55	20829	495.55	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240605	228	237.2	228	234.9	46233	234.9	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240605	525.75	559.4	513.05	551.9	11005	551.9	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240605	463	481.55	457.25	477.05	126300	477.05	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240605	880	904.8	858	891.9	717652	891.9	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240605	1220	1299.6	1219.8	1283.65	1309669	1283.65	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240605	1095.25	1150	1093.55	1131.1	97592	1131.1	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240605	1298	1333.8	1296	1323.95	116434	1323.95	up	up	correct
CINELINE.NSE	Cineline India Limited	20240605	120	120	112.8	117.15	91886	117.15	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20240605	17.9	17.9	16.6	17.55	5442	17.55	down	down	correct
CIPLA.NSE	Cipla Limited	20240605	1490	1514	1466.85	1487.5	1834280	1487.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20240605	1283	1313.15	1270	1298.7	74551	1298.7	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20240605	69.4	75.85	69.3	75.15	35286	75.15	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240605	197.95	198.3	189.4	195.45	91123	195.45	down	down	correct
CMICABLES.NSE	CMI Limited	20240605	5	5	5	5	0	5
COALINDIA.NSE	Coal India Limited	20240605	452	462.85	425.1	460.55	18966089	460.55	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240605	1789.95	1789.95	1630.55	1684.55	7231598	1684.55	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240605	51.7	53.8	49.85	53.25	2971080	53.25	up	up	correct
COFORGE.NSE	Coforge Limited	20240605	4947.85	5173	4937.35	5129.1	402735	5129.1	up	up	correct
COLPAL.NSE	Colgate	20240605	2811	3069.05	2811	2960.05	1085390	2960.05	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240605	3.45	3.45	3.45	3.45	56599	3.45
COMPUSOFT.NSE	Compucom Software Limited	20240605	26.5	26.95	25.25	26.15	150046	26.15	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240605	979	1004.9	890.85	993.25	9725718	993.25	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240605	72	75.4	69.95	74.8	1289440	74.8	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240605	193	200	190	193.15	49243	193.15	up	up	correct
CONTROLPR.NSE	Control Print Limited	20240605	872	872	830.05	859.3	19135	859.3	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240605	42.5	45.6	41.1	43.9	41800	43.9	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240605	191.5	200	182.55	196.05	103821	196.05	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20240605	1311.9	1384.75	1292.05	1369.8	581495	1369.8	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20240605	5.55	5.7	5.2	5.6	267838	5.6	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20240605	87.25	90	80	85.33	17490761	85.33	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240605	4158.15	4233.4	4080.2	4189.55	123823	4189.55	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20240605	640.05	689.95	601.1	677.3	22679	677.3	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20240605	7.5	7.5	7.05	7.05	39619	7.05	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20240605	1277.9	1417.95	1250.25	1404.3	746482	1404.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20240605	343.2	355	332.05	349.4	12155	349.4	up	up	correct
CRISIL.NSE	CRISIL Limited	20240605	4094.1	4210	4001.35	4187.3	30301	4187.3	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240605	374	405	371.4	402.25	5639983	402.25	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20240605	332	335.75	324.5	332.8	108875	332.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240605	78.8	78.8	77.25	78.8	10390	78.8
CUB.NSE	City Union Bank Limited	20240605	138	145.9	137.5	144.45	7105334	144.45	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240605	80	84.15	79.95	81.15	15120	81.15	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20240605	3259	3432	3160	3404.1	1250711	3404.1	up	up	correct
CUPID.NSE	Cupid Limited	20240605	90	92	88.5	89.45	514713	89.45	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240605	22.6	23.65	21.55	23.25	7112	23.25	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240605	136.15	143	132.05	141.55	99946	141.55	up	up	correct
CYIENT.NSE	Cyient Limited	20240605	1739.9	1800	1680	1796	332351	1796	up	up	correct
DABUR.NSE	Dabur India Limited	20240605	585	633.4	584.5	600.25	21568184	600.25	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240605	1714.85	1745.25	1693.15	1735.15	545659	1735.15	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240605	356.7	384.5	354.7	382.1	55629	382.1	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20240605	47	47.45	43	46.9	22956	46.9	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240605	8	8	7.25	7.6	360673	7.6	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240605	499	549	472.3	529.35	242177	529.35	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20240605	280.5	283.85	267	272	172008	272	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240605	385.25	410	371.3	402.85	616087	402.85	up	up	correct
DBREALTY.NSE	D B Realty Limited	20240605	164	180	156.8	177.35	5347017	177.35	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240605	47.05	48	45.3	46.05	10007	46.05	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240605	140	151.7	136.05	149.6	999056	149.6	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20240605	123	130	120.35	129.25	3794031	129.25	up	up	correct
DCM.NSE	DCM Limited	20240605	72.4	72.55	69.3	72.05	42465	72.05	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240605	5.45	5.5	5.2	5.35	6851	5.35	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20240605	187.15	199.9	181.8	192.5	61393	192.5	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240605	905	924.95	893.15	914.85	70099	914.85	up	up	correct
DCW.NSE	DCW Limited	20240605	49.9	51.2	48.65	50.6	1124059	50.6	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240605	559.85	585	558.3	571.05	10397	571.05	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240605	533	559.45	526	556.35	481707	556.35	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240605	2169	2239.95	2150.55	2228.15	189613	2228.15	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240605	155.7	166.95	152.85	160.65	30265	160.65	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20240605	262	276.95	256.75	273.1	95766	273.1	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20240605	179.25	182.5	174.85	177.3	20363	177.3	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20240605	111	114.55	108.65	112.55	1907845	112.55	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240605	91	95.05	85.6	91.5	11149	91.5	up	up	correct
DEN.NSE	DEN Networks Limited	20240605	47.15	48	45.7	47.7	1289837	47.7	up	up	correct
DENORA.NSE	De Nora India Limited	20240605	1460	1475	1394.85	1464.5	11151	1464.5	up	up	correct
DEVYANI.NSE	Devyani International Limited	20240605	150	162.5	145.3	161.3	6305243	161.3	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20240605	23.3	23.3	23.3	23.3	0	23.3
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240605	203	209.8	198	208.2	241520	208.2	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240605	39.45	41.55	37.65	41.55	1552349	41.55	up	up	correct
DHANI.NSE	Dhani Services Limited	20240605	41.4	42.3	39.25	40.75	5160210	40.75	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240605	1210	1330	1175.3	1314.8	48673	1314.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240605	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240605	1059.55	1098.1	1037.1	1078.45	1838	1078.45	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240605	794.75	856.95	772.95	849.9	52493	849.9	up	up	correct
DICIND.NSE	DIC India Limited	20240605	449.4	460.55	445	453.7	1866	453.7	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240605	26.8	27.9	25.55	26.3	86737	26.3	down	down	correct
DISHTV.NSE	Dish TV India Limited	20240605	14	14.4	13.5	14.2	18333273	14.2	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240605	4334.35	4525	4306.75	4502.7	1077221	4502.7	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240605	9100	9547.15	8700	9470.3	605785	9470.3	up	up	correct
DLF.NSE	DLF Limited	20240605	777	799	747	796.05	7296308	796.05	up	up	correct
DLINKINDIA.NSE	D	20240605	386	414.8	375.1	412.15	355003	412.15	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20240605	4590	4900	4562.2	4862.25	1495770	4862.25	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240605	4.55	4.6	4.2	4.55	214849	4.55
DODLA.NSE	Dodla Dairy Limited	20240605	841	920.5	826.05	905.2	469705	905.2	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20240605	528.7	538	495.1	534.95	121432	534.95	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240605	101.9	103.6	98.4	101.5	95232	101.5	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240605	1224	1276.15	1190.1	1241.55	21242	1241.55	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240605	16.85	17.1	15.9	16.7	424051	16.7	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240605	449.2	463	431.05	455.05	28891	455.05	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240605	19.9	20.6	19.65	20.4	161848	20.4	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240605	843.6	843.6	843.6	843.6	18199	843.6
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240605	5737.9	5881.7	5725.8	5817.5	508564	5817.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240605	1123.9	1150	1051.05	1111.2	44338	1111.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240605	185.65	190	179.3	187	7390	187	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240605	6.65	6.65	6.65	6.65	120027	6.65
DVL.NSE	Dhunseri Ventures Limited	20240605	315.05	317.45	302.2	313.2	86421	313.2	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240605	66.65	68	64.85	67.5	793420	67.5	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240605	7100	7258.35	6678.5	7019.7	39350	7019.7	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240605	246	271.2	246	266.95	38555	266.95	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240605	40.4	40.85	39.45	40.55	7594952	40.55	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240605	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240605	1211.52	1213	1210.26	1210.62	9447	1210.62	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240605	1408.45	1408.45	1364	1367.18	16157	1367.18	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240605	1223	1223	1220	1221.67	6450	1221.67	down	down	correct
ECLERX.NSE	eClerx Services Limited	20240605	2174	2185.45	2114	2134.55	138583	2134.55	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240605	70	70	64.5	65.95	9001019	65.95	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240605	3.1	3.1	3.1	3.1	0	3.1
EICHERMOT.NSE	Eicher Motors Limited	20240605	4539.1	4647.45	4495	4579	468061	4579	up	up	correct
EIDPARRY.NSE	E.I.D.	20240605	650	725	640.75	693.05	1382319	693.05	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240605	680	709.9	660.5	678.8	40486	678.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20240605	408.45	436.9	390.2	420.9	1540865	420.9	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240605	1801.55	1938	1801.55	1823.5	10113	1823.5	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240605	118.8	124.4	115.05	123.5	346938	123.5	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20240605	1032	1066.45	974.3	1003.9	545774	1003.9	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240605	148.95	157.5	139	156.6	1681690	156.6	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240605	636.45	636.45	636.45	636.45	3357	636.45
ELGIEQUIP.NSE	Elgi Equipments Limited	20240605	574.95	601.2	557.1	592.5	139987	592.5	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240605	62.45	68.95	62.45	68.65	79553	68.65	up	up	correct
EMAMILTD.NSE	Emami Limited	20240605	630.65	745	630.65	699	8431074	699	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240605	108	108	101.1	105	69464	105	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240605	95.95	102.2	89.5	100.65	59956	100.65	up	up	correct
EMBASSY.NSE	RR	20240605	350.92	351	342	350.05	2061939	350.05	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240605	145.35	157.1	142.35	157.1	55566	157.1	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20240605	96	99	96	98.85	52846	98.85	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240605	2244	2476.7	2190	2364.9	331970	2364.9	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240605	21.05	21.95	20.3	20.95	124269	20.95	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240605	222	229.35	190.2	216.8	27093204	216.8	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240605	207	213	198.5	210.1	84249	210.1	up	up	correct
EPL.NSE	EPL Limited	20240605	177.4	181.9	169.6	179	696971	179	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240605	92.5	96.45	89.5	93.15	4751341	93.15	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20240605	896.8	950	885.3	917.35	208042	917.35	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20240605	18.45	19.1	17.9	18.95	394762	18.95	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20240605	5688.35	5738	5442.35	5585.65	10814	5585.65	down	down	correct
ESCORTS.NSE	Escorts Limited	20240605	3802.5	4019.9	3753.1	3908.95	483715	3908.95	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240605	27.8	28.6	25.85	28.15	801840	28.15	up	up	correct
ESTER.NSE	Ester Industries Limited	20240605	103.35	110.5	103.3	107.4	238349	107.4	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20240605	308.3	320.25	300.15	313.8	144073	313.8	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20240605	1015.35	1090	935.8	1065.9	22202	1065.9	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240605	0.8	0.85	0.8	0.85	19254379	0.85	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20240605	1000	1024.9	968	1014.35	23533	1014.35	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20240605	462.95	496.5	450.8	491.05	9047361	491.05	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240605	1173.1	1204.85	1151.05	1196.7	17509	1196.7	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20240605	92.75	93.2	90.9	92.1	120083	92.1	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240605	644.6	665.5	625.3	656.05	267688	656.05	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240605	1230	1253.55	1205.05	1240.95	10326	1240.95	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20240605	337	349.8	324.05	346.15	330332	346.15	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20240605	1.2	1.2	1.2	1.2	0	1.2
FCSSOFT.NSE	FCS Software Solutions Limited	20240605	3.7	3.75	3.55	3.6	6796295	3.6	down	down	correct
FDC.NSE	FDC Limited	20240605	427.85	437.85	418.35	433.6	293118	433.6	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240605	156	167.05	150.9	166.05	39670558	166.05	up	up	correct
FEL.NSE	Future Enterprises Limited	20240605	0.8	0.8	0.7	0.75	750288	0.75	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20240605	5.65	5.8	5.35	5.55	5287	5.55	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240605	1180	1288	1144.55	1245.8	313325	1245.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20240605	51.5	52.5	48.75	50.8	1135263	50.8	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20240605	1370	1405	1300.05	1399.25	206771	1399.25	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20240605	4370.65	4450	4280	4391.4	20279	4391.4	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20240605	328.35	349	316.1	341.5	1828884	341.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240605	29.65	30.35	29	30.3	9336	30.3	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240605	2	2	1.85	1.95	126337	1.95	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240605	2897.95	2990	2762.65	2930.05	94464	2930.05	up	up	correct
FMGOETZE.NSE	Federal	20240605	379	385.7	367	383.5	119554	383.5	up	up	correct
FMNL.NSE	Future Market Networks Limited	20240605	7.3	7.4	7.1	7.1	232845	7.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20240605	8300	8490	7885.1	8389.7	29931	8389.7	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20240605	441.7	448.8	421.45	443.25	2323667	443.25	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20240605	3402.15	3537.8	3290.55	3389.3	6501	3389.3	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240605	2.4	2.4	2.25	2.4	1151814	2.4
FSC.NSE	Future Supply Chain Solutions Limited	20240605	4.25	4.35	4.05	4.3	89864	4.3	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20240605	184.75	188	177.05	185.1	1079435	185.1	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20240605	364.25	377.15	357.45	375.5	500119	375.5	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240605	135.35	138.55	131.6	136.85	434191	136.85	up	up	correct
GAIL.NSE	GAIL (India) Limited	20240605	198.1	198.3	182.95	195.15	49797002	195.15	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240605	2405.15	2547	2402.35	2524.75	27366	2524.75	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20240605	263	269	251	262.3	70320	262.3	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240605	721.55	748.2	705.75	742.75	6063	742.75	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240605	1082	1140	1065	1127.25	81726	1127.25	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240605	133.9	140.8	126.95	139.3	311007	139.3	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240605	757.1	812.7	737.05	793.55	133897	793.55	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240605	7.65	7.95	7.3	7.65	269681	7.65
GANGESSECU.NSE	Ganges Securities Limited	20240605	133.4	137.95	131.05	137.25	9104	137.25	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20240605	1.35	1.35	1.35	1.35	0	1.35
GARFIBRES.NSE	Garware Technical Fibres Limited	20240605	3490	3779.35	3487.3	3528.65	43658	3528.65	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20240605	1.15	1.15	1.15	1.15	108012	1.15
GAYAPROJ.NSE	Gayatri Projects Limited	20240605	7.45	7.45	7.45	7.45	0	7.45
GEECEE.NSE	GeeCee Ventures Limited	20240605	307	328	301.9	318	54231	318	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20240605	86.6	87	81.15	85.75	180490	85.75	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240605	36.35	37.95	34.55	36.5	84402	36.5	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20240605	450	468	433.8	457.4	135995	457.4	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240605	19	19.6	18.8	19.45	513193	19.45	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240605	283	285	274.75	277.35	623709	277.35	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20240605	86.5	93.6	85	92.35	1175940	92.35	up	up	correct
GEPIL.NSE	GE Power India Limited	20240605	295	305.5	277.55	297.8	483971	297.8	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240605	988	1058.95	970.8	1052.65	917879	1052.65	up	up	correct
GET&D.NSE	GE T&D India Limited	20240605	1280.4	1320	1280.4	1280.4	71028	1280.4
GFLLIMITED.NSE	GFL Limited	20240605	66.55	71.3	66.55	70.15	85923	70.15	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20240605	9.05	9.05	9.05	9.05	0	9.05
GHCL.NSE	GHCL Limited	20240605	499.5	502.65	475	500.5	175062	500.5	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240605	200.5	207.4	192.3	206.05	282562	206.05	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20240605	345.2	354.8	334.5	345.15	1163710	345.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240605	79.95	79.95	76.1	76.15	21771	76.15	down	down	correct
GILLETTE.NSE	Gillette India Limited	20240605	7175	7550	7102.05	7490.5	95384	7490.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240605	29.25	30.5	26	27.1	306595	27.1	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240605	180	191.5	170.25	190.25	1556285	190.25	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20240605	2193.95	2235.8	2085.95	2194.6	183	2194.6	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20240605	1831	1854.6	1722.95	1833.15	727416	1833.15	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240605	2395	2525	2368.15	2472.85	190210	2472.85	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240605	1135	1203	1109.05	1184.5	935489	1184.5	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20240605	7.55	7.85	7.55	7.55	2897	7.55
GLOBAL.NSE	Global Education Limited	20240605	175.8	182.75	170.8	174.3	54091	174.3	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240605	165.3	178.95	162.9	174.2	35916	174.2	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20240605	3	3	2.85	2.85	5977826	2.85	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20240605	695	711.05	684.75	698.7	86720	698.7	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20240605	836.4	842.05	785.45	836.6	62582	836.6	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20240605	602	613.9	580	600.85	82339	600.85	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240605	368.95	368.95	328.8	355	2539269	355	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240605	1214.5	1214.5	1143.1	1194.4	350971	1194.4	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20240605	78	82.5	73.35	81.75	71682102	81.75	up	up	correct
GNA.NSE	G N A Axles Limited	20240605	370.45	384.15	362.05	380.6	48142	380.6	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240605	617.3	629.15	611.25	624.1	1154667	624.1	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20240605	738.6	742.45	705.55	737	48496	737	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240605	346.9	378.4	341.35	370.55	91755	370.55	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240605	3595	3682	3420.05	3661.15	57567	3661.15	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240605	0.75	0.8	0.75	0.75	16843864	0.75
GODREJAGRO.NSE	Godrej Agrovet Limited	20240605	508	547.85	498.1	538.85	207634	538.85	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240605	1367.9	1467.1	1353.05	1426.8	5508364	1426.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20240605	795.55	807.95	761.6	792.55	425368	792.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20240605	2615	2682.7	2492.1	2668.2	1378978	2668.2	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240605	0.85	0.85	0.75	0.85	112241	0.85
GOKEX.NSE	Gokaldas Exports Limited	20240605	775.05	845	727.2	835	255873	835	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240605	39.2	39.2	39.2	39.2	4884	39.2
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240605	137.95	150.95	135.5	148.1	716582	148.1	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240605	60.56	61.7	60.56	60.7	5903512	60.7	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240605	39.9	41.9	38.8	40.05	6867	40.05	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20240605	150	167.2	143.55	164.7	580996	164.7	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240605	60.6	61.55	60.6	61.1	76643	61.1	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240605	101	105.05	94.55	103.8	104849	103.8	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20240605	821	853.05	796.6	836.75	72705	836.75	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240605	975	975	888	928.05	655968	928.05	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240605	189.5	190.6	175.7	183.55	6016638	183.55	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240605	235	242.35	219.35	239.85	142829	239.85	up	up	correct
GRANULES.NSE	Granules India Limited	20240605	419.95	442.5	411.45	440.65	2078613	440.65	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20240605	531	543.7	513.45	539.15	776903	539.15	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20240605	2258.4	2313.75	2182.15	2304.85	1996915	2304.85	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240605	970.9	1090.1	954.4	1059.85	225431	1059.85	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240605	116.5	123.6	113.8	122.4	1156443	122.4	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240605	553.05	557.3	517.25	547.3	47284	547.3	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240605	288.15	296.55	281.05	291.2	267770	291.2	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20240605	255	264.7	240.8	257.9	470231	257.9	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240605	19.05	19.35	18.65	19.1	7461106	19.1	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240605	2529	2548.5	2396	2405.6	47259	2405.6	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20240605	1498.1	1560.95	1462.05	1487.45	100041	1487.45	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240605	818.55	869	811.7	857.45	581	857.45	up	up	correct
GRPLTD.NSE	GRP Limited	20240605	8999	9145.4	8506.7	9086.3	1156	9086.3	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240605	1259.95	1259.95	1148.1	1180.15	2970705	1180.15	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240605	199.85	200.6	193	194.9	5429661	194.9	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20240605	288.15	288.6	275.5	277	1708656	277	down	down	correct
GSS.NSE	GSS Infotech Limited	20240605	94.95	97.8	89.05	90.9	47935	90.9	down	down	correct
GTL.NSE	GTL Limited	20240605	12	12	12	12	41275	12
GTLINFRA.NSE	GTL Infrastructure Limited	20240605	1.55	1.55	1.45	1.5	44064229	1.5	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20240605	155	161	152.55	158.3	45646	158.3	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240605	296.05	314.45	296.05	312.65	71640	312.65	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240605	670	694.65	662.5	690.3	81084	690.3	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240605	221.7	225.9	218	220.8	10460	220.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240605	537.25	553.7	514.25	550.2	819413	550.2	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240605	42.95	42.95	40.35	41.95	3963	41.95	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240605	881.05	899.95	849.15	876.25	184582	876.25	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20240605	58.3	61.4	55.55	60.7	108600	60.7	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20240605	170.2	176.45	162.15	172	89342	172	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20240605	4421.15	4449.1	3920	4364.9	13759681	4364.9	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240605	775.15	793	761.3	787.6	420125	787.6	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240605	158.95	163	152.05	158.65	48984	158.65	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240605	19.75	20.05	19.05	19.95	4165189	19.95	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20240605	990	1030.45	972.9	1019.05	37064	1019.05	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20240605	1774.05	1817	1750	1792.8	1855495	1792.8	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240605	2.35	2.35	2.25	2.3	27888	2.3	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20240605	430	465.1	417.75	459.5	1688558	459.5	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20240605	94.8	95.85	87.5	90.2	10838	90.2	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20240605	34.25	35.35	31.3	35.05	43817143	35.05	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20240605	338.3	352.65	335.65	349.6	101845	349.6	up	down	incorrect
HCL.NSE	INSYS	20240605	16	16.85	15.6	16.85	298476	16.85	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20240605	1320	1356.9	1316.1	1343.7	3005139	1343.7	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240605	3508	3741.45	3441.25	3705.4	958419	3705.4	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20240605	1494.05	1559.6	1482.35	1551.8	40815825	1551.8	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240605	540	554.3	536.1	551.95	3234914	551.95	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240605	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240605	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240605	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240605	4.1	4.1	3.8	3.85	572659	3.85	down	down	correct
HEG.NSE	HEG Limited	20240605	2025	2077	1927.45	2063.8	235222	2063.8	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240605	199.35	201.95	194.7	201.2	152866	201.2	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20240605	170.3	178	163.85	176.8	1474799	176.8	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20240605	285.8	303.7	280.4	299.8	69312	299.8	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20240605	433.6	442	422.3	440.5	38342	440.5	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20240605	476.1	546.5	476.1	546.5	12632703	546.5	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240605	5315	5775.2	5315	5658.5	2058534	5658.5	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20240605	1744	1744	1652	1721.25	2164	1721.25	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20240605	149.95	153.45	145.2	149.65	12831	149.65	down	up	incorrect
HFCL.NSE	HFCL Limited	20240605	86.7	91.25	83.85	90.1	23515467	90.1	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20240605	1368.05	1432.8	1275.15	1426.75	433914	1426.75	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20240605	799.85	799.85	770.05	792.4	21040	792.4	down	up	incorrect
HIKAL.NSE	Hikal Limited	20240605	272	286.95	270.1	281.75	149402	281.75	up	down	incorrect
HIL.NSE	HIL Limited	20240605	2487.55	2520	2406.05	2492.35	6361	2492.35	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20240605	113.9	113.9	108.4	108.6	277639	108.6	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240605	121.55	124	118.45	121.85	221208	121.85	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20240605	627	700.65	607	695.25	25836374	695.25	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240605	394.5	400.45	382.35	396.8	18280	396.8	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240605	46.65	46.65	46.65	46.65	16521	46.65
HINDCOPPER.NSE	Hindustan Copper Limited	20240605	305	326.65	286.7	320.95	16878845	320.95	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240605	32.05	34.85	31.65	34	2554838	34	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240605	16.65	17.3	15.85	16.6	20655	16.6	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240605	173.25	182.35	166.9	181.75	1219176	181.75	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240605	511	511.9	462	504.8	11039931	504.8	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240605	2533.55	2723.95	2525	2602.75	11061076	2602.75	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240605	639	687	596.8	676.85	1764071	676.85	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20240605	627	640.4	596	629	44343	629	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240605	178.4	187	178.4	183.15	9463	183.15	up	up	correct
HITECH.NSE	Hi	20240605	115.35	116.3	105.75	112.5	774295	112.5	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240605	195.7	205	186.1	202	14389	202	up	up	correct
HITECHGEAR.NSE	The Hi	20240605	927.1	939.95	880.75	889.95	18182	889.95	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240605	410	420	401	417.25	36534	417.25	up	up	correct
HLVLTD.NSE	HLV Limited	20240605	24.4	25.45	23.4	24.75	386444	24.75	up	up	correct
HMT.NSE	HMT Limited	20240605	49.5	51	49.25	50.1	30854	50.1	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240605	91.05	94	88	91.45	44386	91.45	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20240605	477	532	477	508.4	504739	508.4	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240605	305.95	308.97	301.31	303.35	81738	303.35	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240605	815.65	829	778.05	811.25	210209	808.07	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20240605	50999.95	51434.9	49514.55	50674	5956	50674	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240605	2599	2599	2453.8	2501.4	5134	2501.4	down	down	correct
HOVS.NSE	HOV Services Limited	20240605	61	61.9	57.2	59.05	8717	59.05	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240605	380	384.8	345	381.1	535392	381.1	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240605	307.7	331.3	307.7	324.1	1258853	323.62	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240605	23.9	24.25	22.35	24	389302	24	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20240605	119.3	126.9	117.9	125.75	342673	125.75	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240605	230	240	203.3	233.05	37620614	233.05	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240605	287.25	302.9	281.8	300.75	64873	300.75	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240605	119	127.35	113.6	126.8	13192633	126.8	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240605	148.4	152.95	142.75	152.7	6428449	152.7	up	up	correct
ICDSLTD.NSE	ICDS Limited	20240605	35.9	37.3	35.9	35.9	197	35.9
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240605	647	745	602.45	724.55	184502	724.55	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240605	35.17	35.3	34	35.29	164520	35.29	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240605	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240605	104.8	105.97	99.61	104.49	6701091	104.49	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240605	1085	1123.25	1051.05	1102.95	42172104	1102.95	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240605	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240605	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240605	1530.45	1634.55	1530.45	1630.45	847914	1624.5	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240605	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240605	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240605	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240605	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240605	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240605	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240605	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240605	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240605	540.1	566	540.1	562.6	789781	562.6	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240605	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240605	329.85	349.7	314.05	335.3	282869	335.3	up	up	correct
ICRA.NSE	ICRA Limited	20240605	5451	5488.2	5350.05	5445.75	2299	5445.75	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240605	79.1	81.5	76.65	81.15	12113655	81.15	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20240605	13.65	15.05	13.3	14.85	501552249	14.85	up	down	incorrect
IDFC.NSE	IDFC Limited	20240605	109.2	114.8	105.8	114.35	9962553	114.35	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240605	73.9	78.15	71.15	77.25	97328221	77.25	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20240605	253.99	259	230	244.74	1288	244.74	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20240605	145.15	158.8	145.15	156.95	16873385	156.95	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20240605	393.7	420	388	413.65	9516	413.65	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20240605	1097	1149.7	1064.95	1125.3	150076	1125.3	up	down	incorrect
IFCI.NSE	IFCI Limited	20240605	53.05	54.2	49.4	52.85	48011874	52.85	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20240605	576.55	588.25	555.5	576.35	22812	576.35	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20240605	430.75	459.95	423.35	444.65	52976	444.65	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20240605	443.15	449	435.4	446.65	5175508	446.65	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20240605	477.7	483.95	461.15	476.55	40300	476.55	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240605	394.95	406.85	378.2	402.4	2035176	402.4	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20240605	178.35	189.35	168	179.9	1541861	179.9	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20240605	152.05	155.55	147.05	149.5	2636	149.5	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240605	21.65	21.65	19.75	20.3	23165	20.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240605	4.05	4.1	3.9	4.05	14918	4.05
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240605	72.4	74.95	70.5	74.55	1812507	74.55	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240605	622	712	622	690.6	340936	690.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240605	1030	1030	951.55	976.15	3102	976.15	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240605	4	4	3.75	3.85	42066	3.85	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20240605	44.55	44.55	40.8	41.6	7202	41.6	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240605	43.25	45.4	41.5	44.65	174655	44.65	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240605	530.3	577.45	521.55	572.9	6438482	571.1818	up	up	correct
INDIACEM.NSE	The India Cements Limited	20240605	188	198.45	181.2	196.8	2619400	196.8	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20240605	713	766.5	678.55	763.6	142062	763.6	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240605	2400	2503.05	2370	2480	339325	2460	up	up	correct
INDIANB.NSE	Indian Bank	20240605	535	535	481.45	524.55	7578300	512.55	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240605	241.3	248.6	236	245.55	3146	245.55	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240605	300	318.8	271.6	314.4	157785	314.4	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240605	4120	4363.8	4030	4348.5	1729894	4348.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240605	1336.95	1357.95	1299	1351.7	39606	1351.7	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20240605	639.35	666.55	607.95	634.95	62912	634.95	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240605	298.4	312	298.2	310.2	99384	310.2	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240605	39.35	40.45	38.65	40.2	114101	40.2	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240605	205.7	217	202.75	215.75	115256	215.75	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240605	1514.05	1673.35	1514.05	1654.95	40769	1654.95	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240605	276.6	293.05	276.5	283.7	8159	283.7	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20240605	21	21.45	20.2	20.7	397405	20.7	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240605	224	233.4	217.45	231.05	201684	231.05	up	up	correct
INDSWFTLAB.NSE	Ind	20240605	100.5	103	97.55	100.05	547242	100.05	down	down	correct
INDSWFTLTD.NSE	Ind	20240605	19.3	20.5	18.95	20.25	56069	20.25	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240605	58.8	62.6	57.05	61.4	76282	61.4	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240605	1400.5	1515.8	1372.35	1500.95	11014467	1500.95	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20240605	319.3	335.8	309.25	332.7	14300262	332.7	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240605	28.4	29.15	27.1	29	16330362	29	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240605	404.7	404.7	390.5	401.6	18996	401.6	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240605	5.5	5.5	5.4	5.4	3077	5.4	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20240605	915.3	921.96	828.89	871.1	258563	871.1	down	down	correct
INFY.NSE	Infosys Limited	20240605	1400.15	1438	1400.15	1429.95	9233424	1429.95	up	up	correct
INGERRAND.NSE	Ingersoll	20240605	4147.1	4273.95	3960.05	4160.2	68382	4160.2	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20240605	137.3	141.7	124.25	139.8	13024190	139.8	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20240605	502.05	562.95	501.85	551.7	112446	551.7	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240605	94.1	94.1	94.1	94.1	0	94.1
INTELLECT.NSE	Intellect Design Arena Limited	20240605	893.85	912	869	902.1	176268	902.1	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20240605	96	108.9	92.75	108.05	107087	108.05	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240605	2.6	2.65	2.5	2.55	3398568	2.55	down	down	correct
IOB.NSE	Indian Overseas Bank	20240605	62.1	64.9	59.15	64.1	26799629	64.1	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20240605	158.5	159.9	147.8	159.25	36919071	159.25	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240605	344.4	358.8	332.6	355.1	204512	355.1	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240605	1145.7	1186.5	1137.5	1176.35	410432	1176.35	up	up	correct
IPL.NSE	India Pesticides Limited	20240605	199.7	216.9	198.7	216.9	475778	216.9	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240605	67.7	68.6	62.65	67.3	60921960	67.3	down	down	correct
IRCON.NSE	Ircon International Limited	20240605	237.3	247.85	213	238.25	20916229	238.25	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240605	945	945	858	918.9	8798437	918.9	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240605	168	175	153.1	166.45	114119168	166.45	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240605	69.3	72.3	66.2	71.8	130478	71.8	up	up	correct
ISEC.NSE	ICICI Securities Limited	20240605	699	719	676.7	709.05	531530	709.05	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240605	116.05	118.25	110.8	116.45	42375	116.45	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240605	1008.95	1048.4	954	1036.1	109194	1036.1	up	up	correct
ISMTLTD.NSE	ISMT Limited	20240605	108.25	126	106.25	121.4	1990473	121.4	up	up	correct
ITC.NSE	ITC Limited	20240605	422	436	418.05	430.3	27151351	430.3	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240605	600	614.55	572.9	606.55	90226	606.55	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20240605	386.95	407.8	362.55	404.05	1913192	404.05	up	up	correct
ITI.NSE	ITI Limited	20240605	280	286.45	257.55	275.55	1448728	275.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240605	10.7	11.05	10.35	10.9	550992	10.9	up	up	correct
IVP.NSE	IVP Limited	20240605	150	159.2	145.8	158.05	11965	158.05	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240605	6349.95	6385	6349.95	6355.8	74	6355.8	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240605	2500	2500	2500	2500	16	2500
IWEL.NSE	Inox Wind Energy Limited	20240605	6741.15	7260	6682.7	6894.95	8710	6894.95	up	up	correct
IZMO.NSE	IZMO Limited	20240605	270	290	269.05	277.1	148716	277.1	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240605	112	119.7	102.65	116.6	11459521	116.6	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240605	86.95	88.65	83.25	87.85	309296	87.85	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240605	300.4	329	292.1	326.25	44516	326.25	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240605	851	878.95	813.05	867.9	36269	867.9	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20240605	272.65	287.5	258	282.2	701310	282.2	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240605	47	47	46.1	46.1	2141	46.1	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240605	115	119.75	109.7	118.25	2521981	118.25	up	up	correct
JASH.NSE	Jash Engineering Limited	20240605	2049.45	2161.45	1938	2132.4	44460	2132.4	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20240605	220.05	241.85	220	234.4	77579	234.4	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240605	94.05	104.95	93.3	103.4	228013	103.4	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240605	42.9	44.5	42.8	43.4	523200	43.4	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240605	90.65	99.3	90.65	98.1	30372	98.1	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240605	1736	1785.95	1701.75	1780.95	210806	1780.95	up	up	correct
JBMA.NSE	JBM Auto Limited	20240605	1950	1995	1870	1975	211881	1975	up	up	correct
JCHAC.NSE	Johnson Controls	20240605	1710	1890.15	1640.2	1822.8	155312	1822.8	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240605	43.9	44.3	42.7	43.8	24997	43.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240605	19.9	20	19.9	19.9	31655	19.9
JINDALPHOT.NSE	Jindal Photo Limited	20240605	663.4	739.75	626.55	700.2	53396	700.2	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240605	481.55	491.4	475.15	482.75	21142	482.75	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20240605	495	512.9	481.2	508.4	1348276	504.7565	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240605	978.9	1013.65	928.25	1003.85	3384707	1003.85	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240605	623.75	623.75	571.2	585	55548	585	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240605	313.55	333.05	310.9	322.55	33401	322.55	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240605	30	33.7	29.65	32.9	182393	32.9	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240605	55.95	65	55.9	64.25	16341739	64.25	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240605	766.75	766.75	766.75	766.75	6250	766.75
JKCEMENT.NSE	J.K. Cement Limited	20240605	3899	4038.8	3841.05	3894.8	155651	3894.8	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240605	695.45	728	640.05	720.35	585933	720.35	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240605	764	790	742.65	789.6	124709	789.6	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20240605	362.2	387.45	357.65	385.05	894570	385.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240605	384.9	397.95	370.05	396.2	640664	396.2	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240605	98.85	98.85	85.1	93.7	23989	93.7	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20240605	75.5	77.5	72.9	76.75	4363089	74.79	up	down	incorrect
JOCIL.NSE	Jocil Limited	20240605	183.65	183.65	170.1	177.35	14629	177.35	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240605	12.05	12.05	12.05	12.05	14957924	12.05
JPINFRATEC.NSE	Jaypee Infratech Limited	20240605	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240605	698.15	735.95	681.15	730.45	21386	730.45	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240605	18.2	18.2	18.2	18.2	15352513	18.2
JSL.NSE	Jindal Stainless Limited	20240605	765.05	785.9	731.4	777.45	2456213	777.45	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240605	575.7	615	553.3	608.55	5764910	608.55	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240605	6326.75	6587.8	6240.05	6519.1	2683	6519.1	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20240605	857	881.7	829.15	878.4	1969854	878.4	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240605	158.5	167.5	155.05	164	201365	164	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240605	502.95	542.95	497.85	530.6	7763234	530.6	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240605	1208	1269.15	1159.1	1269.15	23948	1269.15	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240605	478.95	494.6	470.05	484.75	194690	484.75	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240605	642	692.95	621	688	340678	688	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240605	736	750	682.05	712.35	1081909	712.35	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240605	932	932	876.05	918.85	188222	918.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240605	394.4	454.85	382.1	447	4810403	447	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240605	23.6	25.2	23.6	24.1	3465485	24.1	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240605	347.05	398	343.95	390.2	209924	390.2	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240605	1191.4	1191.7	1122.85	1186	159746	1186	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240605	194.3	200.5	194.3	199.2	6419	199.2	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240605	413.9	422.85	381.2	422.85	4417	422.85	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240605	386	420	372.35	402.55	3824865	402.55	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240605	219.65	222	209.1	218	67258	218	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240605	493.75	495.9	471	480.95	84408	480.95	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240605	3.45	3.5	3.3	3.35	1377587	3.35	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240605	109.95	109.95	104	109	21967	109	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240605	97.05	101	95	99.8	17941	99.8	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240605	263.35	276	261.5	271.9	1003725	271.9	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240605	331.15	349.95	322.15	345.8	9197	345.8	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20240605	59.7	65.5	59.6	63.5	8019	63.5	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240605	182.35	195.9	178	193.05	3173852	193.05	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240605	690.55	717.75	664.1	705.65	256	705.65	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240605	15.55	15.55	14.2	14.4	29961	14.4	down	down	correct
KAYA.NSE	Kaya Limited	20240605	293.3	297.85	285.45	295.05	14087	295.05	up	up	correct
KCP.NSE	The KCP Limited	20240605	175	204	167.5	201.25	3423037	201.25	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240605	32.75	36.2	31.9	35.75	663268	35.75	up	up	correct
KDDL.NSE	KDDL Limited	20240605	2393.3	2520	2393.3	2490	13003	2490	up	up	correct
KEC.NSE	KEC International Limited	20240605	730	744.25	699.2	719.9	1181324	719.9	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20240605	172	179.9	160.8	177.65	602957	177.65	up	up	correct
KEI.NSE	KEI Industries Limited	20240605	4150	4150	3860.75	4089.1	346365	4089.1	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240605	90.9	95	88.65	93.45	758361	93.45	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240605	358.95	369.7	358.95	358.95	55514	358.95
KESORAMIND.NSE	Kesoram Industries Limited	20240605	179	180.95	174.1	180.05	693163	180.05	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240605	164	166.75	156.65	164.9	1851	164.9	up	up	correct
KHADIM.NSE	Khadim India Limited	20240605	301.15	320	295.05	303.25	22408	303.25	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240605	61.4	64.8	61	64	130439	64	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240605	71.3	71.3	67.15	68	5695	68	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240605	30.6	30.6	26.5	27.2	26526	27.2	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240605	4125	4152.3	3924.85	4089.5	7241	4089.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240605	328.95	335	317.55	325	6454	325	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240605	1848.05	1907	1828.05	1897.15	70347	1897.15	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240605	1874.75	1954.2	1810	1943.65	4922	1943.65	up	up	correct
KIOCL.NSE	KIOCL Limited	20240605	396	410	371.8	404.85	235119	404.85	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240605	298.5	303.05	282.85	294.85	128125	294.85	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240605	1569.2	1619.8	1515.25	1551.7	210335	1551.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240605	1227	1259	1090	1210.05	689143	1210.05	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240605	5900	5900	5594.75	5681.35	5380	5681.35	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240605	193.25	197.45	186.55	191	241909	191	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240605	645.5	648.4	624.35	639.9	315427	639.9	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240605	34.2	36	33.6	35.3	417053	35.3	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20240605	306	348.6	292.55	339.25	7607625	339.25	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240605	136.7	138	129.3	137.25	171833	137.25	up	up	correct
KOLTEPATIL.NSE	Kolte	20240605	427.4	458.95	417.35	453.95	165742	453.95	up	up	correct
KOPRAN.NSE	Kopran Limited	20240605	209.15	236.2	206.15	234	476519	234	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240605	1662.55	1724.75	1645	1715	14426318	1715	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240605	490.3	514.98	480.08	501.98	194509	501.98	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240605	61.58	61.58	61	61.21	187335	61.21	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240605	55.2	58	54.55	56.5	233423	56.5	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240605	123.55	129.15	121.45	127.05	61906	127.05	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20240605	120.6	124.8	116.75	119.45	13940	119.45	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20240605	1375	1452.8	1324.35	1442.7	1531081	1442.7	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20240605	817	818.6	788.3	815.35	242440	815.35	down	up	incorrect
KRBL.NSE	KRBL Limited	20240605	264.25	274.1	259	269.75	1416264	269.75	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240605	62.9	63.9	61.7	63.75	1872	63.75	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20240605	3.9	3.9	3.9	3.9	3541	3.9
KRISHANA.NSE	Krishana Phoschem Limited	20240605	255.75	264.75	251.45	260.6	66629	260.6	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240605	538.35	561.35	528.05	545.45	100943	545.45	up	down	incorrect
KSB.NSE	KSB Limited	20240605	4500	4590	4122.05	4446.1	67880	4446.1	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20240605	864	928.8	840	859.45	291178	859.45	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20240605	778.95	792.35	750	781.7	53723	781.7	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20240605	208.8	215	202.1	213.5	2373741	213.5	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20240605	137.1	141.9	131	140.15	160808	140.15	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240605	151.4	157.9	148	156.85	5258202	156.85	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240605	4.35	4.35	4.35	4.35	2000	4.35
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240605	2625	2800.7	2625	2774.75	381892	2768.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240605	134	145	129.8	140.7	24254	140.7	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20240605	300.2	313.4	296	305.35	114407	305.35	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20240605	20	21	19	20.5	88434	20.5	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240605	407	435.1	406	426.15	3793484	426.15	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240605	15241.45	16200	14666.65	15690	9980	15690	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240605	134.05	141	132.4	140.1	3050947	140.1	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240605	193.05	202.85	186	190.3	12040	190.3	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240605	1180.85	1214	1135.05	1204.6	34985	1204.6	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20240605	9.35	9.35	8.8	9.05	385574	9.05	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240605	17.45	17.6	16.95	17.45	64280	17.45
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240605	314.95	331.65	300.15	325.4	158883	325.4	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20240605	593	624	580.4	622.3	4306196	622.3	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240605	25.61	25.61	24.51	25.43	5459	25.43	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20240605	241.35	259	238.97	255.14	2836	255.14	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20240605	805.01	829.96	802	816.13	118	816.13	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20240605	248.01	262.97	244.05	254.36	108	254.36	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240605	319.95	337.1	308.1	324.6	402955	324.6	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240605	540	585.9	540	565.95	62982	565.95	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20240605	8311	8450	7780	8112.95	163261	8112.95	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240605	1000	1000.01	999.99	1000	6927110	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240605	999.99	1000.01	999.99	999.99	479046	999.99
LODHA.NSE	Macrotech Developers Limited	20240605	1314.8	1348.2	1176.7	1296.85	1797849	1296.85	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20240605	398.75	405	381.5	398.5	65168	398.5	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240605	54.8	54.95	52.45	54.5	18447	54.5	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20240605	119.5	119.8	114.4	117.45	15778	117.45	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20240605	8	8.7	7.55	8.65	88380	8.65	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20240605	3441.5	3441.5	3175.05	3409	10372458	3409	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240605	4428	4650	4422.65	4623.65	224946	4623.65	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20240605	2443.45	2605.85	2399.6	2588.8	12724	2588.8	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240605	454	475	454	468.7	139983	468.7	up	up	correct
LUPIN.NSE	Lupin Limited	20240605	1587.45	1645	1575	1630.5	2070212	1630.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20240605	1314.05	1423.95	1292.05	1407.35	94598	1407.35	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240605	228.75	235.7	224.65	233.45	593476	233.45	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20240605	105.7	109.8	99.75	109.05	72962	109.05	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240605	5.4	5.55	5.15	5.5	35333	5.5	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20240605	2572.9	2753.7	2571.8	2728.9	4242881	2728.9	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240605	263	278.25	258.95	274.3	4083071	274.3	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20240605	134.8	141.7	127.75	138.85	275087	138.85	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240605	1353	1362	1352.8	1352.8	10092	1352.8	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240605	42.75	42.75	42.65	42.75	6720	42.75
MADHUCON.NSE	Madhucon Projects Limited	20240605	8.6	9.05	8.3	8.85	73265	8.85	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240605	86.5	88.6	83.4	87.55	325076	87.55	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240605	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240605	93.48	93.97	92.01	93.55	388831	93.55	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240605	21.95	22.27	21.14	22.16	614613	22.16	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240605	621	655.6	590	630.8	17662	630.8	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20240605	48.95	48.95	45	48.4	96993	48.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20240605	64.25	64.55	59.55	63.65	45617914	63.65	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240605	150.8	165.2	144.9	156.2	71272	156.2	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240605	97.85	101.4	94.45	100.9	28177	100.9	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240605	126.2	134	123.5	131.95	40065	131.95	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240605	61.75	61.75	59.15	59.85	196215	59.85	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240605	547	560.1	536.6	554.2	263867	554.2	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240605	427.15	434.8	408.9	430.65	213101	430.65	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240605	7462.6	7700	7402	7495.8	5439	7495.8	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240605	620	639.9	601.75	623.65	324189	623.65	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240605	1105	1175.95	1055.5	1134.4	123536	1134.4	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240605	34.7	34.85	34.7	34.7	2559	34.7
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240605	235	240.29	231.04	239.66	1497781	239.66	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240605	25.1	26.75	24.65	26.1	156653	26.1	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240605	66.9	66.9	60.95	63.7	78628	63.7	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20240605	96.55	100.9	93.75	99.65	95060	99.65	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240605	53.1	53.1	53.1	53.1	6573	53.1
MANALIPETC.NSE	Manali Petrochemicals Limited	20240605	75	78.5	72.4	78.1	825663	78.1	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240605	164	170.25	160.85	168.5	7547946	168.5	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240605	99.35	103	97	100.4	37297	100.4	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240605	99.4	104.35	98.1	103.8	277178	103.8	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240605	810	820.9	769.55	804.45	525316	804.45	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20240605	338.1	345	338.1	340.9	356761	340.9	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240605	175.5	186	173.1	184.1	973316	184.1	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20240605	19.3	19.3	18.35	18.4	66812	18.4	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240605	667.99	679.05	635.35	677.74	212149	677.74	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20240605	67	68.9	64	67.45	25684	67.45	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240605	366.85	369.8	346.3	360.75	99284	360.75	down	down	correct
MARICO.NSE	Marico Limited	20240605	621.45	667.2	618.1	645.5	13511763	645.5	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20240605	98.15	106.6	97.4	103.9	804620	103.9	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20240605	141.5	149.4	138	147.85	1561246	147.85	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240605	12180	12614.1	12125.1	12502.6	447581	12502.6	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20240605	283.2	292.5	277	290.05	118335	290.05	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20240605	71.35	71.35	71.35	71.35	0	71.35
MASTEK.NSE	Mastek Limited	20240605	2300	2479.15	2230.05	2419	123346	2419	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20240605	565.05	596.9	554.3	588.8	38657	588.8	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240605	94.65	99.1	94.4	98.05	111633	98.05	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240605	786.75	839.5	760.75	822.25	2613903	822.25	up	down	incorrect
MAXIND.NSE	Max India Limited	20240605	263.55	263.55	250.4	253.4	101005	253.4	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240605	515.75	536.3	510.3	530.45	60367	530.45	up	down	incorrect
MAZDA.NSE	Mazda Limited	20240605	1262.85	1337.9	1256.6	1322.6	5447	1322.6	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240605	2694.95	2945	2400	2798.2	6158033	2798.2	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240605	224.5	228.45	220.55	222.85	86082	222.85	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20240605	4.8	4.8	4.4	4.4	105900	4.4	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20240605	39.15	42	36.15	41.1	67636	41.1	up	down	incorrect
MCDOWELL.NSE	N	20240605	1227.95	1308.3	1212.3	1291.05	2680777	1291.05	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20240605	37.75	37.75	35.2	37.35	22051	37.35	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240605	23.4	23.4	21.55	21.55	673408	21.55	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20240605	3289.95	3544.7	3175.5	3482.8	1063618	3482.8	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240605	63	63	58.6	62.5	159070	62.5	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240605	5	5	5	5	0	5
MENONBE.NSE	Menon Bearings Limited	20240605	113.4	121.05	113.15	119.2	71933	119.2	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240605	7.4	8.1	7.4	8.05	316935	8.05	up	up	correct
MERCATOR.NSE	Mercator Limited	20240605	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240605	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240605	1900	2021	1890.8	1986.4	403408	1986.4	up	up	correct
MFSL.NSE	Max Financial Services Limited	20240605	905	938.6	899.45	926.25	1066481	926.25	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240605	19.9	20.5	19.45	20.35	104133	20.35	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20240605	1301.15	1323.95	1260	1314.7	474655	1314.7	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240605	389.1	396.9	376.5	395.6	78315	395.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240605	386.35	394.4	353.4	380.55	1490642	380.55	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240605	423	423	400	419.9	354165	419.9	down	down	correct
MINDSPACE.NSE	RR	20240605	346.67	346.67	336.06	344.02	138781	344.02	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20240605	240.45	253.85	229.2	247.65	115840	247.65	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240605	19.85	20.9	18.95	20.7	1502479	20.7	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20240605	41.7	42.1	39.85	41.95	200243	41.95	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20240605	1.95	2.15	1.85	2	2115562	2	up	up	correct
MMFL.NSE	M M Forgings Limited	20240605	1057	1138.8	1045	1121.35	107835	1121.35	up	up	correct
MMP.NSE	MMP Industries Limited	20240605	262.5	277	253.1	271.85	48518	271.85	up	up	correct
MMTC.NSE	MMTC Limited	20240605	68.05	69.25	63	67.6	2199151	67.6	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240605	89	90.4	85	89.05	2934	89.05	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240605	56	56	55.01	55.37	1602	55.37	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240605	20.05	20.75	19	20.2	21370	20.2	up	up	correct
MOIL.NSE	MOIL Limited	20240605	470	493.55	436.55	482.7	3659023	482.7	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20240605	14.15	14.15	14.15	14.15	30503	14.15
MOL.NSE	Meghmani Organics Limited	20240605	74.1	76.5	72.6	76.1	802532	76.1	up	up	correct
MOLDTECH.NSE	Mold	20240605	229	237.75	227.3	235.5	134053	235.5	up	up	correct
MOLDTKPAC.NSE	Mold	20240605	727.5	747	724.75	736.9	183432	736.9	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240605	56	56	52.9	54.67	763180	54.67	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240605	235.77	240.97	224	231.32	9554	231.32	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240605	151.97	151.97	149.01	150.14	397336	150.14	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240605	565	607.75	565	593.55	43850	593.55	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240605	13.15	13.15	13.15	13.15	24397	13.15
MOREPENLAB.NSE	Morepen Laboratories Limited	20240605	44.2	45.7	42.6	44.85	3145371	44.85	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240605	537	563.5	525.81	560.76	1210280	560.76	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240605	32.7	33.45	31.25	32.5	2708	32.5	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240605	2270.05	2424.95	2270.05	2362.1	962817	2362.1	up	up	correct
MPSLTD.NSE	MPS Limited	20240605	1785	1964	1722.25	1951.5	116746	1951.5	up	up	correct
MRF.NSE	MRF Limited	20240605	123150	128328.35	122016.9	127959.7	9992	127959.7	up	up	correct
MRO.NSE	TEK	20240605	75.25	80.9	73.9	77.65	20894	77.65	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240605	200	203.7	187.4	199	3186574	199	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20240605	23.9	24.2	22.45	23.95	1383195	23.95	up	up	correct
MSTCLTD.NSE	MSTC Limited	20240605	783.25	783.25	691.1	750.95	773696	750.95	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20240605	1688.05	1708	1641	1660.15	520543	1660.15	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240605	3.05	3.05	2.9	2.95	43196	2.95	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240605	35	36.4	32.55	35.45	3784605	35.45	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20240605	141.8	148	140	144.15	195950	144.15	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240605	62.35	62.35	60.25	60.9	5029	60.9	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240605	77.15	78.6	74.7	77.75	140829	77.75	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240605	142.95	148.1	140.3	146.55	88721	146.55	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240605	42.4	42.4	40.1	41.85	56154	41.85	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240605	278.7	284.45	273.5	275.5	39232	275.5	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240605	1662	1754.9	1646	1747.35	472585	1747.35	up	up	correct
NACLIND.NSE	NACL Industries Limited	20240605	65.8	66.45	63.9	64.95	89951	64.95	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240605	10	10.15	9.45	10	1739879	10
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240605	21.9	22.05	20.35	21.95	15159	21.95	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240605	28.2	30.6	27.75	28.05	52181	28.05	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240605	274.5	275.75	263.5	269.45	15299	269.45	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240605	112.2	116.5	110.6	115.65	40827	115.65	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240605	173	186.4	169.05	183.6	23816	183.6	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240605	240.3	250.95	235.3	244.15	33986	244.15	up	up	correct
NAM.NSE	INDIA	20240605	564.9	575	498.05	545.95	4258481	545.95	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240605	985	1039.45	985	1015.2	1696876	1015.2	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20240605	180	188.15	168.8	185.05	106265	185.05	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240605	164.4	179.4	153.6	176.15	37758288	176.15	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20240605	5570	6050.1	5569.4	5995.55	552001	5995.55	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240605	3087	3315	3075	3300.6	244470	3300.6	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240605	85.6	93.55	83.7	92.35	632304	92.35	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240605	138	145	136.8	143.6	278569	143.6	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20240605	677.25	729.85	630	697.25	732061	697.25	up	up	correct
NBCC.NSE	NBCC (India) Limited	20240605	135.5	135.55	122.05	130.05	42785633	130.05	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240605	1778.75	1784.9	1682.65	1755.7	299	1755.7	down	down	correct
NCC.NSE	NCC Limited	20240605	270	293.4	252.05	289.75	17969885	289.75	up	up	correct
NCLIND.NSE	NCL Industries Limited	20240605	206	212.6	191.05	211.4	356968	211.4	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240605	2151.4	2249	2135	2194.15	191	2194.15	up	up	correct
NDL.NSE	Nandan Denim Limited	20240605	39.25	40.95	38.45	40.4	1261274	40.4	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240605	755.3	814.7	755.3	800.55	7510	800.55	up	up	correct
NDTV.NSE	New Delhi Television Limited	20240605	215	226.9	202.55	221.55	1402185	221.55	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240605	23.3	24.35	22.3	23.35	330192	23.35	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240605	29.5	30.25	28.55	29.65	314304	29.65	up	up	correct
NELCAST.NSE	Nelcast Limited	20240605	129.3	137.5	124.1	135.75	80234	135.75	up	up	correct
NELCO.NSE	Nelco Limited	20240605	681	714.05	681	707.25	79281	705.1205	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240605	1493	1520	1432.8	1489.1	25840	1489.1	down	down	correct
NESCO.NSE	Nesco Limited	20240605	830	863.75	812.55	855.9	85753	855.9	up	up	correct
NETF.NSE	Tata Mutual Fund	20240605	249.7	249.7	235.44	239.99	10185	239.99	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240605	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240605	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20240605	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240605	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240605	77.15	77.15	72.05	76.1	950212	76.1	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240605	6081	6310.45	5967.95	6250.25	36086	6250.25	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240605	880.05	887	850	877.8	105715	877.8	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240605	6.4	6.5	5.8	6.1	27966	6.1	down	down	correct
NFL.NSE	National Fertilizers Limited	20240605	95.65	98.1	92.05	97.35	3763342	97.35	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240605	39.6	46.8	39.55	46.8	238250	46.8	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20240605	1182.95	1205	1122.4	1184.7	551976	1184.7	up	up	correct
NHPC.NSE	NHPC Limited	20240605	100	101.8	93.15	97.35	139589190	97.35	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240605	205	211.15	195.5	209.35	1423360	209.35	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240605	33.9	33.9	31.15	31.55	10839	31.55	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240605	253.99	254.35	242.13	251.3	12906944	251.3	down	down	correct
NIITLTD.NSE	NIIT Limited	20240605	95.4	98.15	92.8	97.85	322872	97.85	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240605	9.85	10	9.55	9.55	1006284	9.55	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20240605	7.7	7.7	7.7	7.7	65122	7.7
NILKAMAL.NSE	Nilkamal Limited	20240605	1761	1835.95	1760	1803.35	8627	1803.35	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20240605	537.6	568	529.7	558.75	20878	558.75	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240605	44.5	44.5	40.7	43.35	21737	43.35	down	down	correct
NITCO.NSE	NITCO Limited	20240605	64.9	67.75	64.9	65.05	338369	65.05	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240605	316	319.5	302.45	314.55	150225	314.55	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240605	236.55	236.55	236.5	236.55	12046	236.55
NKIND.NSE	N.K Industries Limited	20240605	45.95	45.95	43.65	44.75	345	44.75	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240605	208	209.45	193	202.85	10066989	202.85	down	down	correct
NMDC.NSE	NMDC Limited	20240605	240	247	223.85	244.8	17659231	244.8	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20240605	230.25	244.7	230.2	243.55	551990	243.55	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240605	9.7	9.7	8.8	9.7	198060	9.7
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240605	11.4	11.8	11.3	11.5	804	11.5	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20240605	247.91	252	240	251.1	2006	251.1	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20240605	382	414	382	397.9	11315	397.9	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20240605	298	309.75	289.05	307.25	110445	307.25	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20240605	3160	3336.95	3152.05	3315.75	4450	3315.75	up	down	incorrect
NTPC.NSE	NTPC Limited	20240605	340	342.25	315.3	341	46418629	341	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20240605	1193	1193	1128.25	1180.6	28101	1180.6	down	up	incorrect
NURECA.NSE	Nureca Limited	20240605	259.65	261.7	248.9	254.9	33062	254.9	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240605	312.1	321	302.15	320.1	198050	320.1	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20240605	336.15	368.6	327.45	353.9	37452	353.9	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240605	1774.8	1850	1717.05	1844.95	781426	1844.95	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240605	614.9	636	596.75	631.35	25199	631.35	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240605	7321	7807.95	7290.75	7705	165910	7705	up	up	correct
OIL.NSE	Oil India Limited	20240605	606	615.1	555.45	580.5	7760259	580.5	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240605	32.85	35.9	32.8	34.65	27145	34.65	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20240605	1653.75	1670.9	1547.05	1637.15	1041241	1637.15	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240605	136.45	136.45	136.45	136.45	2054	136.45
OMAXE.NSE	Omaxe Limited	20240605	87.3	87.3	81.95	85.15	260241	85.15	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20240605	108.55	109.95	99.75	108.75	233142	108.75	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240605	6.3	6.6	6.15	6.55	26908	6.55	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240605	16.6	17.2	15.9	16.8	20414	16.8	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240605	49.7	53.95	49.35	53.1	913942	53.1	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240605	247	249.75	230.45	247.5	37078551	247.5	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20240605	65	66.1	62.05	65.35	599813	65.35	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240605	365.4	378.65	354.6	372.6	44079	372.6	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240605	231.4	254.8	226.15	238.2	267565	238.2	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20240605	156.35	172	153.2	170.05	28577	170.05	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240605	974.35	1004.35	936.8	998.9	39713	998.9	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240605	34	34.1	32.2	33.75	194781	33.75	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240605	9.9	10.9	9.5	10.15	386481	10.15	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20240605	341.8	356.6	325	338.65	33989	338.65	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240605	204.3	204.3	190.7	202	480498	202	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240605	223	242.3	217.2	232.3	1463612	232.3	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240605	129	132	124	131.3	450603	131.3	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20240605	81.4	87.7	79.4	87.05	7630	87.05	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240605	43.05	45.1	41.35	44.8	1842398	44.8	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240605	5400	5980	5162	5800.6	52737	5800.6	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20240605	1.4	1.45	1.4	1.45	21106	1.45	up	up	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20240605	17.15	17.9	16.8	17.3	24496	17.3	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240605	43.5	45.05	41.7	44.95	140213	44.95	up	up	correct
PAGEIND.NSE	Page Industries Limited	20240605	36756	38656	36723.95	38548.9	33554	38548.9	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240605	60	63	59.2	62.7	1392135	62.7	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20240605	135.9	135.9	124.15	130.8	11510	130.8	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240605	104	106	99.55	100.1	25371	100.1	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240605	122.25	127	117.35	124.45	90652	124.45	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20240605	75	78.7	67.35	77.85	24601	77.85	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240605	329	347.1	315.05	345.2	217026	345.2	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240605	224.9	226.85	210.75	224.8	9803	224.8	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240605	69	72.5	68.45	69.8	844872	69.8	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240605	161	178	157.15	176.95	1851557	176.95	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240605	12.6	12.6	11.6	11.85	588714	11.85	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20240605	55.25	57.3	52.4	56.9	8306712	56.9	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240605	18.85	19.8	18.15	19.6	471343	19.6	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240605	45.5	48.25	44.05	47.45	1749855	47.45	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240605	85	90.3	80.7	89.45	698736	89.45	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240605	32.4	32.55	30.95	31.65	49976	31.65	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20240605	763	803	755	786.65	1166115	786.65	up	up	correct
PENIND.NSE	Pennar Industries Limited	20240605	128.45	142.95	124.6	138.95	1397477	138.95	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20240605	52.95	56.7	51	55.25	1171571	55.25	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20240605	3360.95	3610	3360	3572.25	678737	3572.25	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20240605	279	288.95	271.75	287.75	4907819	287.75	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20240605	444.7	450.85	395.2	447.15	52169722	447.15	up	up	correct
PFIZER.NSE	Pfizer Limited	20240605	4685	4924	4680	4864.3	42540	4864.3	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20240605	92.9	94.65	88.25	91.45	106637	91.45	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20240605	36	37.4	34.95	37.15	1575073	37.15	up	up	correct
PGEL.NSE	PG Electroplast Limited	20240605	2421.55	2599.9	2311.1	2581.8	251352	2581.8	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240605	16250	16697.95	16091.75	16500.85	33977	16500.85	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20240605	4801.1	5015.9	4725.15	4979.65	14489	4979.65	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240605	630	655.95	604.05	642.05	16770	642.05	up	up	correct
PGINVIT.NSE	IV	20240605	94.4	95.57	94.01	95.44	556867	95.44	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240605	3258	3303.35	2980	3219.75	625514	3219.75	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20240605	3064	3231	3050	3170	632880	3170	up	down	incorrect
PIIND.NSE	PI Industries Limited	20240605	3540	3711.1	3441.05	3666.1	597639	3666.1	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240605	3473.15	3576.8	3390	3570.15	7096	3570.15	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20240605	12.05	12.1	10.55	11.85	216601	11.85	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240605	42.7	44	40.6	43.4	36202	43.4	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20240605	830	869	803.15	863.2	83014	863.2	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240605	286	298.9	284.7	296.25	70	296.25	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20240605	237.8	253.25	232.95	252.3	17683	252.3	up	down	incorrect
PNB.NSE	Punjab National Bank	20240605	119	122.6	110.45	121.85	104945370	121.85	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20240605	99	99.7	94.2	95.25	1044514	95.25	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240605	679	720.05	657.25	713.1	1110813	713.1	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240605	60.1	62.4	57.35	60.15	45489	60.15	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20240605	484.4	499.15	456.3	470.4	2749739	470.4	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240605	97	97	95.85	95.85	542	95.85	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240605	363.4	386.05	362.05	377.2	14620	377.2	up	up	correct
POKARNA.NSE	Pokarna Limited	20240605	545.7	565.9	533.05	559.05	64861	559.05	up	up	correct
POLYCAB.NSE	Polycab India Limited	20240605	6598	6820	6137	6788.45	700772	6788.45	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20240605	1714.5	1788	1655.15	1775.9	28817	1775.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240605	765.4	797.55	763.55	789.75	76999	789.75	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240605	406	423	402.15	418.25	25116	418.25	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240605	432.2	439.7	410.55	435.1	1168974	435.1	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240605	296.3	301.05	279.2	298.8	45312613	298.8	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240605	10046.8	10343.65	9127.75	10238.85	130726	10238.85	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20240605	4594.1	4879.95	4347.75	4806.9	42985	4806.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20240605	182.05	199	182.05	190.45	21510	190.45	up	up	correct
PPL.NSE	Prakash Pipes Limited	20240605	380	420	360.8	418	335218	418	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240605	25.85	26.3	25.3	26.2	251842	26.2	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20240605	520	531.95	484	517.45	1935021	517.45	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20240605	149	157.85	142.9	156.05	753367	156.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240605	8.3	8.3	8.3	8.3	106426	8.3
PRAXIS.NSE	Praxis Home Retail Limited	20240605	15	15.65	14.3	15.25	56748	15.25	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20240605	180.55	186	172.65	179.4	184561	179.4	down	down	correct
PRECOT.NSE	Precot Limited	20240605	364.85	410	361.4	400	17382	400	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20240605	116.55	123	116	118.75	307272	118.75	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240605	2340	2367	2132	2186	223718	2186	down	down	correct
PREMIER.NSE	Premier Limited	20240605	3.6	3.7	3.45	3.45	6498	3.45	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240605	185.35	189.95	179.5	188.3	25620	188.3	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240605	1506.05	1736.3	1386.05	1643.1	2045541	1643.1	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20240605	414	436	402.35	423.1	468110	423.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20240605	174.05	192.55	168.15	189.6	54109	189.6	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240605	592.3	609	578.8	598.1	168774	598.1	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240605	24.4	24.95	23.25	24.85	249559	24.85	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240605	1140	1188.75	1131	1166.75	41604	1166.75	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240605	151	158.8	147.4	154.65	384259	154.65	up	up	correct
PSB.NSE	Punjab & Sind Bank	20240605	56.65	57.95	52.7	57.05	3851180	57.05	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20240605	610.9	624.9	600	622.1	98233	622.1	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240605	79.9	82.5	73	77.95	12636643	77.95	down	down	correct
PTC.NSE	PTC India Limited	20240605	187.1	192.95	178	189.05	3360888	189.05	up	up	correct
PTL.NSE	PTL Enterprises Limited	20240605	39.1	40.5	38.2	39.95	140709	39.95	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240605	1047.8	1094	1038.05	1087.45	11523	1087.45	up	up	correct
PURVA.NSE	Puravankara Limited	20240605	381.05	398	377.1	388.35	143731	388.35	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240605	60.99	60.99	60.49	60.5	54968	60.5	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240605	2500	2500	2405.01	2443.64	5378	2443.64	down	down	correct
QUESS.NSE	Quess Corp Limited	20240605	546.75	551.8	521.05	548.5	260467	548.5	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240605	412.1	439.4	403.95	436.4	56848	436.4	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240605	2.65	2.65	2.65	2.65	0	2.65
RADAAN.NSE	Radaan Mediaworks India Limited	20240605	2.2	2.2	2.05	2.2	15658	2.2
RADICO.NSE	Radico Khaitan Limited	20240605	1572.1	1725	1572.1	1712	1013525	1712	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20240605	15.45	16.1	14.9	15.9	399735	15.9	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240605	364.7	378	335	355.75	6584790	355.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20240605	153.15	160	147.85	159.75	1502357	159.75	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240605	273	280	269.15	277.7	424490	277.7	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20240605	10.3	10.5	9.9	10.2	853674	10.2	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240605	508	529.85	501	527.45	50799	527.45	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240605	59.1	59.3	55.55	57.55	177169	57.55	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20240605	119.15	119.15	119.15	119.15	239	119.15
RAJVIR.NSE	Rajvir Industries Limited	20240605	6	6	6	6	0	6
RALLIS.NSE	Rallis India Limited	20240605	254.6	271	247.7	265.65	729725	265.65	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240605	18.35	18.9	17.5	18.3	96204	18.3	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240605	11.1	11.7	10.5	11.05	14333197	11.05	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240605	725.05	768.3	725.05	761.55	510343	761.55	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20240605	217.35	228	208.8	222.55	104314	222.55	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240605	295.85	298.5	281.6	295.75	38809	295.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240605	455.95	477	431.95	475	113130	475	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20240605	19.95	20.85	19.9	20.75	524414	20.75	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240605	346.5	356.4	338.55	349.35	4724	349.35	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240605	1100	1144.45	1095	1136.15	6178	1136.15	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240605	3180	3420	3140.15	3404.1	54753	3404.1	up	up	correct
RAYMOND.NSE	Raymond Limited	20240605	2146.05	2172.1	2028.4	2161.8	137785	2161.8	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20240605	810	850	802.4	840.75	25031	840.75	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20240605	229.2	245.1	223.6	244.2	10957180	244.2	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240605	139.4	146.55	133.8	145.6	5217768	145.6	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20240605	1.6	1.65	1.55	1.6	2375874	1.6
RECLTD.NSE	REC Limited	20240605	472	472	408.3	459.5	80984751	459.5	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20240605	195	210	191.25	209	1295538	209	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20240605	130.6	137	124.25	133	458065	133	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20240605	36.5	36.75	36.5	36.5	1500	36.5
RELAXO.NSE	Relaxo Footwears Limited	20240605	781.7	812	781.7	806.95	78625	806.95	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20240605	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240605	2844	2862.3	2768.2	2841.5	8732445	2841.5	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20240605	212.55	213.95	205.5	212.65	1064248	212.65	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20240605	158.95	158.95	144.45	149.95	4300375	149.95	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20240605	804.05	860	801.4	846.25	11308	846.25	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240605	39.35	39.85	38	39.7	5888694	39.7	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240605	457	469.55	434.4	460.85	218769	460.85	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240605	174.9	179	166.15	174	24086	174	down	down	correct
REPRO.NSE	Repro India Limited	20240605	705.95	705.95	665.8	669.75	38623	669.75	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20240605	295.8	304.5	279	300.95	233590	300.95	up	up	correct
RGL.NSE	Renaissance Global Limited	20240605	101.45	104	97.85	102.8	96226	102.8	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20240605	3.25	3.25	3.25	3.25	325633	3.25
RHIM.NSE	RHI Magnesita India Limited	20240605	670	680	652.05	655.3	211064	655.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240605	116	124.5	108.6	123.6	1792168	123.6	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240605	1095	1135.15	1041.05	1123.7	237296	1123.7	up	up	correct
RITES.NSE	RITES Limited	20240605	628	647.85	575.5	607.45	3209184	607.45	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240605	22.4	22.65	20.9	22.25	30822	22.25	down	down	correct
RKEC.NSE	RKEC Projects Limited	20240605	82.2	87.65	82.2	85.65	57065	85.65	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240605	640	674.5	617.1	666.35	510543	666.35	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240605	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240605	735.25	773.25	735.25	764.9	15103	764.9	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240605	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240605	318.85	328	310.8	322.7	80425	322.7	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240605	2201	2318.95	2165	2302.6	11144	2302.6	up	up	correct
ROLLT.NSE	Rollatainers Limited	20240605	4	4	4	4	237104	4
ROLTA.NSE	Rolta India Limited	20240605	4.9	4.9	4.9	4.9	27635	4.9
ROML.NSE	Raj Oil Mills Limited	20240605	51.7	52	49.55	50.3	13819	50.3	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240605	674.2	684.95	658.2	680.2	106732	680.2	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20240605	391.1	430.4	388.85	419.85	45820	419.85	up	up	correct
ROUTE.NSE	Route Mobile Limited	20240605	1430	1432.3	1387	1421.05	56592	1421.05	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240605	1409.4	1464	1382	1452.7	8721	1452.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20240605	23.3	23.95	23.3	23.5	42860301	23.5	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240605	102.5	111.9	101.3	109.9	75523	109.9	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240605	607.25	617.7	589.05	597.6	65998	597.6	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240605	175.65	184	175.6	181.5	87072	181.5	up	up	correct
RSWM.NSE	RSWM Limited	20240605	170	175	166.3	173.1	54165	173.1	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20240605	430	442	411.95	430.1	47562	430.1	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240605	67.9	69.8	64.35	69.05	3854566	69.05	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240605	18.8	20	18.4	19.95	79968125	19.95	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240605	190	199.95	190	199.45	11111	199.45	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240605	11.8	12.1	11	12.1	235161	12.1	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240605	120.5	123.15	117.6	120.95	44377	120.95	up	up	correct
RUPA.NSE	Rupa & Company Limited	20240605	235.15	243.1	233.15	241.75	139892	241.75	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20240605	49.25	49.25	45.45	46.35	8104	46.35	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240605	355.95	375	312.25	353.3	59070407	353.3	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240605	229.8	230	218.6	229.95	11466	229.95	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240605	9.15	9.15	9.15	9.15	110	9.15
SADBHAV.NSE	Sadbhav Engineering Limited	20240605	24.65	26	24.65	25.1	846728	25.1	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240605	6.1	6.1	5.8	5.8	411684	5.8	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20240605	1931	1980.8	1850	1970.15	30776	1970.15	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240605	27	27	24.95	25.75	11652	25.75	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20240605	201.7	220	194.85	214	377309	214	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20240605	138.7	147.45	128.05	145.55	61202268	145.55	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20240605	308.1	312.2	295.15	307	27420	307	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240605	30.4	34	29.1	32.85	544716	32.85	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20240605	234	248.65	231.45	244.3	175138	244.3	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20240605	31.85	33.5	31.1	31.3	4844815	31.3	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240605	19.05	19.6	18.1	19.2	6679282	19.2	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20240605	269.2	288.8	264.2	285.85	4393	285.85	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240605	18.55	18.55	18.55	18.55	100604	18.55
SALZERELEC.NSE	Salzer Electronics Limited	20240605	663	703.4	662.65	691.25	170091	691.25	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240605	5	5	4.6	4.65	152985	4.65	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240605	7.1	7.1	6.75	6.75	10779	6.75	down	down	correct
SANDESH.NSE	The Sandesh Limited	20240605	1230.25	1241	1173.55	1232.45	10883	1232.45	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240605	500.6	524.2	487.1	521.15	88967	521.15	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20240605	362.95	368.65	345.65	359.3	54737	359.3	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240605	87	89.8	84.1	89.1	326159	89.1	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240605	1041.95	1080.95	972.1	1045.1	304328	1045.1	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240605	20.6	21.6	19.65	20.95	27171	20.95	up	up	correct
SANOFI.NSE	Sanofi India Limited	20240605	8599.95	9245	8446.45	9141.25	36473	9141.25	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240605	0.5	0.5	0.4	0.45	2420501	0.45	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240605	214.5	228	202.85	225.85	441179	225.85	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20240605	504.9	507.25	482.55	503.85	323496	503.85	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240605	77	82.6	75	81.7	677174	81.7	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20240605	1343.85	1392.85	1332.5	1378.55	23744	1378.55	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240605	285.35	308.8	285.35	298.4	87008	298.4	up	up	correct
SATIA.NSE	Satia Industries Limited	20240605	106.55	109.6	104.7	108.1	204558	108.1	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20240605	217	221.2	209.5	218.7	495767	218.7	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240605	503.1	520.5	495	507.9	148509	507.9	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240605	682.1	701.75	680.25	699.65	1126462	699.65	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240605	109.4	112.54	108.01	110.74	23379	110.74	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240605	351.71	355.98	346.26	352.16	12523	352.16	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20240605	252.37	254	236.64	247.14	39809	247.14	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240605	210.07	213.88	201	209.82	9971	209.82	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240605	1341	1396.2	1330.7	1390.1	1238176	1390.1	up	up	correct
SBIN.NSE	State Bank of India	20240605	790.75	795	744.05	789.75	74256082	789.75	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240605	4195	4253.95	3816	4135	353492	4135	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240605	218.45	223.9	208.4	220	48377	220	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240605	660	710	649.6	695.9	577984	695.9	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20240605	218.05	226	203.4	224.8	5398410	224.8	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240605	119.2	123.3	115.5	121.7	1365476	121.7	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20240605	1001.1	1024	951.05	1019.05	25342	1019.05	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240605	37.35	38.25	37.35	37.35	25201	37.35
SELAN.NSE	Selan Exploration Technology Limited	20240605	531.1	624	519.55	607.25	215263	607.25	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20240605	101.8	105.4	99.1	103.05	800253	103.05	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240605	79.4	83	75.5	81.75	689698	81.75	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240605	310	317	295	311	23666	311	up	up	correct
SETCO.NSE	Setco Automotive Limited	20240605	10.5	10.5	10.5	10.5	26012	10.5
SETF10GILT.NSE	SBI Mutual Fund	20240605	230.51	232.54	230.42	230.48	1086	230.48	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20240605	63	63	62.5	62.66	1369716	62.66	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240605	234	238	228.9	237.41	1410798	237.41	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240605	505.3	509	472.15	497.35	310665	497.35	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20240605	739.8	739.8	679	706.84	119495	706.84	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240605	0.8	0.8	0.8	0.8	47152	0.8
SEYAIND.NSE	Seya Industries Limited	20240605	21.25	22.4	21.25	21.35	6927	21.35	up	up	correct
SFL.NSE	Sheela Foam Limited	20240605	875	907.95	858.85	893.6	58449	893.6	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20240605	317	338.55	310	321.3	13043	321.3	up	up	correct
SGL.NSE	STL Global Limited	20240605	15.45	15.45	14.1	15.15	12607	15.15	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240605	55.9	55.9	51.95	52.2	33365	52.2	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240605	2347.75	2439.95	2347.75	2379.25	322431	2379.25	up	up	correct
SHALBY.NSE	Shalby Limited	20240605	249.95	268.7	242	261.2	219739	261.2	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240605	141	142.75	137.9	139.4	79856	139.4	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240605	660	689.95	645	657.6	113000	657.6	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240605	14.2	15	14.05	14.7	12834	14.7	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240605	516	546.15	488.05	537.75	55907	537.75	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240605	359.65	390	354.7	387.15	218997	387.15	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240605	1472.05	1618	1451.25	1600.35	96130	1600.35	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20240605	1424.45	1503	1381.95	1497.55	158264	1497.55	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240605	495.27	497.99	481.95	496.3	2981	496.3	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240605	134.8	137.8	131.15	136.15	31288	136.15	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240605	453.1	497.1	444.1	490.25	1218032	490.25	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240605	31	34.75	31	33.3	184873	33.3	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240605	82.95	88.85	82.9	85.4	25803	85.4	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240605	165	168.05	156.55	167	41290	167	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20240605	179.95	190.8	176.05	189.4	245330	189.4	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240605	712.5	719.4	690.95	714.5	18390	714.5	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240605	80	83.5	74.1	81.25	110065	81.25	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240605	100.3	107.3	98.25	102.5	1146260	102.5	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20240605	25194.95	25600	24862	25481.05	24620	25481.05	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240605	172.8	172.8	166.85	169.75	33548	169.75	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240605	23	23	23	23	15783	23
SHRENIK.NSE	Shrenik Limited	20240605	0.9	0.95	0.85	0.9	1858560	0.9
SHREYANIND.NSE	Shreyans Industries Limited	20240605	214.25	225	214.25	222.1	16474	222.1	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240605	280.25	292	275.95	289.45	49455	289.45	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240605	1770	1935.05	1728.75	1893.4	119788	1893.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240605	16.9	17.1	16	16.75	81839	16.75	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240605	555	574	538.55	567.45	388446	567.45	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20240605	13.5	13.5	13.5	13.5	327	13.5
SIEMENS.NSE	Siemens Limited	20240605	6619.95	6620	6137.15	6528.2	735481	6528.2	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20240605	81.05	83.8	77.9	82	109422	82	up	down	incorrect
SIL.NSE	Standard Industries Limited	20240605	23.75	23.75	22	23.5	80348	23.5	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20240605	31.85	34.9	31.05	33.75	32847	33.75	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20240605	454	454.6	438.1	449.6	9739	449.6	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240605	17.7	18.55	17.65	18.4	19034	18.4	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240605	26.8	27.45	26.2	27.05	148889	27.05	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240605	114.5	117	114.5	116.05	115932	116.05	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20240605	139	139	130	131.65	39570	131.65	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240605	305.9	315	300	311.4	49209	311.4	up	up	correct
SIS.NSE	SIS Limited	20240605	405	412.35	401	406.85	55161	406.85	up	up	correct
SITINET.NSE	SITI Networks Limited	20240605	0.65	0.65	0.55	0.65	1585515	0.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20240605	430	443.7	415.35	437.95	36804	437.95	up	up	correct
SJVN.NSE	SJVN Limited	20240605	126.95	128.35	116.8	126.25	26386273	126.25	down	down	correct
SKFINDIA.NSE	SKF India Limited	20240605	5900	6125	5572.65	6079.4	58412	6079.4	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20240605	5.4	5.4	5.4	5.4	0	5.4
SKIPPER.NSE	Skipper Limited	20240605	277.6	302	275	297	1052326	297	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240605	225.2	233	220.35	230.45	97066	230.45	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240605	253.2	277.9	252	274.05	27822	274.05	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240605	159	164	154	160.45	586689	159.27	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20240605	1960	1998	1860.05	1968.65	39501	1968.65	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240605	698.2	764.85	698.2	744.8	8336	744.8	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240605	187.25	193.25	178	189.65	165205	189.65	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240605	64.3	68.3	62.6	66.95	2526529	66.95	up	up	correct
SOBHA.NSE	Sobha Limited	20240605	1810.05	1845	1703.85	1822.4	198901	1822.4	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240605	385.95	407.2	368.3	395.35	202163	395.35	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20240605	8917.75	9082.7	8457.55	8962.8	217466	8962.8	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240605	681.75	721.15	681.7	716.45	42998	716.45	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240605	33.35	34.6	32.55	33.5	26432	33.5	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240605	116.05	124.55	116.05	121.85	11210	121.85	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240605	635	665.05	614.1	661.4	1555292	661.4	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20240605	501	514.6	491.1	513	885373	513	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20240605	463.35	487.45	448.75	481.8	115900	481.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240605	25.75	26.65	25.25	26.55	27464354	26.55	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240605	105	106	99.85	104	51782	104	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240605	560.25	587.6	540.5	583.25	23833	583.25	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240605	743	749.8	714.65	746.1	128016	746.1	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240605	204.1	213	196.1	210	700191	210	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240605	25.4	26.25	24.15	26.1	1874101	26.1	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240605	160.3	169.8	160.25	165.55	55094	165.55	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20240605	77.1	83.95	76	83	244758	83	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20240605	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240605	68.85	70.5	66.65	70.05	646850	70.05	up	up	correct
SPLIL.NSE	SPL Industries Limited	20240605	56.9	57.8	55.15	56.25	30909	56.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240605	124.7	132.6	124.7	125.85	170314	125.85	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240605	0.8	0.8	0.75	0.8	1474983	0.8
SPYL.NSE	Shekhawati Poly	20240605	3.8	3.8	3.8	3.8	67597	3.8
SREEL.NSE	Sreeleathers Limited	20240605	261.8	269.9	257.05	264.55	13402	264.55	up	up	correct
SRF.NSE	SRF Limited	20240605	2195.05	2302.95	2191.3	2289	434069	2289	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240605	459.9	490.65	456.15	485.45	21017	485.45	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20240605	1.05	1.05	1	1	1166680	1	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20240605	203.7	210	199.75	206.9	248273	206.9	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20240605	859.8	881	833.1	873.6	530851	873.6	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20240605	203.3	212.7	201.75	211.6	289274	211.6	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20240605	210.05	222.45	205.15	215.5	37300	215.5	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240605	126.55	130.5	120	129.5	66222	129.5	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20240605	83.05	86	80.45	84.3	22640	84.3	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20240605	12.3	12.5	11.95	12.3	2375109	12.3
STEL.NSE	STEL Holdings Limited	20240605	401.8	439.7	382	419	76204	419	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20240605	347.55	360	343.65	357.75	36365	357.75	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20240605	117	121.1	114.1	120.45	1669773	120.45	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240605	447.35	480.5	446.25	473.05	102028	473.05	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20240605	1457.6	1538.8	1441.75	1530.8	51127	1530.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20240605	26.15	26.7	24.35	26.35	6343490	26.35	up	up	correct
SUBROS.NSE	Subros Limited	20240605	560.1	593.7	551	584.95	80756	584.95	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240605	720	785	720	739.75	840595	739.75	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240605	2.3	2.3	2.3	2.3	0	2.3
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240605	460.85	496.85	443.7	489.1	1179028	489.1	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20240605	68.85	69	65.4	68.4	40850	68.4	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20240605	1269.1	1333	1235.65	1277.55	12327	1277.55	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240605	2.75	2.85	2.7	2.8	2869918	2.8	up	down	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20240605	4399.15	4550	4388.65	4455.4	174346	4455.4	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240605	250	269.85	238.1	262.1	181165	262.1	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240605	688.6	715.8	658.1	704.95	3889	704.95	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240605	1190	1249.95	1184.95	1228.9	200498	1228.9	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240605	189.5	202	186.1	200.3	164864	200.3	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240605	1449.7	1490	1432	1487.3	2487724	1487.3	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20240605	445.35	467	442.1	460.5	333038	460.5	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20240605	706	759.8	692.15	748.25	4037191	748.25	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20240605	203.05	204.9	194.55	199.3	13558	199.3	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20240605	7.55	7.95	6.6	7.65	223770	7.65	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20240605	426.25	461.7	416.25	450.25	683032	450.25	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240605	1.25	1.25	1.25	1.25	152830	1.25
SUPREMEIND.NSE	The Supreme Industries Limited	20240605	5434	5726.65	5351.1	5520	239205	5520	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20240605	36.6	38	35.5	37.8	184573	37.8	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240605	17.75	17.75	16.95	16.95	273095	16.95	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240605	65.75	67.7	62.25	65.8	12479	65.8	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240605	560	574.45	535.5	570.45	158992	570.45	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240605	184.5	193	177.15	191.75	506810	191.75	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240605	48.5	51.65	47.4	50.55	138947	50.55	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20240605	6.9	6.95	6.45	6.45	757869	6.45	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20240605	87.9	88.35	82.95	87.3	297150	87.3	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240605	614.75	642.2	614.75	630.45	156464	630.45	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240605	5.5	5.55	5.3	5.4	146938	5.4	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240605	45.15	49.8	45.15	48.45	81272335	48.45	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240605	6.25	6.25	5.9	6.05	64765	6.05	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240605	539	563.2	539	547.4	3165615	547.4	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240605	2367.85	2440.25	2313.8	2399.75	18385	2399.75	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240605	1150	1180	1139.55	1140.75	105678	1140.75	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240605	665.05	665.05	665.05	665.05	966302	665.05
SYMPHONY.NSE	Symphony Limited	20240605	1032.4	1115.3	1003.95	1093.15	366342	1093.15	up	up	correct
SYNGENE.NSE	Syngene International Limited	20240605	665	678.9	657.35	671.6	506507	671.6	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240605	156.1	167.45	156.1	163.4	6291	163.4	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240605	306	325.75	296.6	308.55	899389	308.55	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240605	19.2	20.1	18.75	20.05	198876	20.05	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240605	255.6	285	255.6	276.75	225115	276.75	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20240605	870	879	835	867.35	264344	867.35	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240605	11	11	11	11	3055	11
TARC.NSE	TARC Limited	20240605	150	156.35	141.15	154.65	898050	154.65	up	up	correct
TARMAT.NSE	Tarmat Limited	20240605	79.9	79.9	79.9	79.9	2586	79.9
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240605	10133.55	10549.95	9955	10429.4	1752	10429.4	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20240605	1016	1047	991.5	1043.1	833436	1043.1	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20240605	1670	1755.7	1655.65	1743	660369	1743	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240605	1109	1160	1093.15	1142.4	6089603	1142.4	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240605	6850	6943.55	6652.55	6898.95	116845	6898.95	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240605	6131	6274.35	5900	6222.25	32703	6222.25	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20240605	924.95	933.75	890	929.95	13752553	927.09	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240605	615	624.8	593.3	619.1	1881404	619.1	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240605	417	424.45	390	422.8	25587086	422.8	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20240605	162.15	169.6	159	169.2	60098501	169.2	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240605	1010	1014.85	956.7	964.2	90221	964.2	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240605	98	102.95	95.95	102.25	76954	102.25	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20240605	810.05	854.7	810.05	851.85	28723	851.85	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20240605	1025.3	1071	1021.4	1037.3	120960	1037.3	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20240605	8.3	8.3	8.3	8.3	29377	8.3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240605	454.55	523.15	454.55	512.05	498602	512.05	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240605	2114	2146	2068.05	2097.85	5766	2097.85	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240605	3716	3783.8	3700	3746.45	2799670	3746.45	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240605	295.25	314.9	295.25	298.3	1692878	298.3	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240605	2786.2	2919.9	2780.35	2910.35	16760	2910.35	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20240605	31.7	31.7	31.7	31.7	10	31.7
TECHM.NSE	Tech Mahindra Limited	20240605	1260	1284.95	1236.75	1266.9	2709585	1266.9	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240605	1250.35	1285.5	1217.9	1223.25	1311916	1223.25	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240605	1063.3	1142	1000.55	1126.1	831830	1126.1	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20240605	221.65	235	212.95	220.35	57542	220.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20240605	58	58.65	52.9	58	59108	58
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240605	104.9	110	100.6	108.5	795703	108.5	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240605	71.4	75.65	71.05	73.7	75917	73.7	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240605	173	178	160.35	173.95	4844622	173.95	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240605	154.5	157.45	150.8	152.85	918780	152.85	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240605	21.55	21.55	21.55	21.55	6020	21.55
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240605	13.85	14	13.3	13.65	119623	13.65	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240605	1216	1283	1192.35	1271.85	32961	1271.85	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20240605	133	136.05	126.15	131.25	17115	131.25	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20240605	195.8	206.2	180.55	203.6	63953	203.6	up	down	incorrect
THERMAX.NSE	Thermax Limited	20240605	5463.1	5463.1	4968.1	5020.15	582073	5020.15	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240605	189	205	180	203.95	1728192	203.95	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240605	265	265	240.05	240.7	2589	240.7	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20240605	582.75	611	572	601.4	16845	601.4	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20240605	224	251	214.85	247.2	3226751	247.2	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240605	1677	1747	1651.05	1741.2	41839	1741.2	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20240605	2391.15	2440.3	2276	2425.95	47604	2425.95	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20240605	3768	3810.25	3556.3	3714.8	365664	3714.8	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20240605	24.25	24.25	24.25	24.25	2783	24.25
TIL.NSE	TIL Limited	20240605	244	244	244	244	453	244
TIMESGTY.NSE	Times Guaranty Limited	20240605	102.9	110.15	99.8	110.05	2431	110.05	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20240605	265.5	274.7	254.45	268.15	1249649	268.15	up	up	correct
TIMKEN.NSE	Timken India Limited	20240605	3885	3948	3738.95	3860	69439	3860	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240605	381.45	387.25	359.1	382.5	321662	382.5	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240605	237.8	245.85	226.35	244.95	335619	244.95	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240605	15.4	15.85	14	15.85	430536	15.85	up	up	correct
TITAN.NSE	Titan Company Limited	20240605	3266	3334	3201.05	3317.65	1396386	3317.65	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240605	81	82.5	78.5	81.9	185212	81.9	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240605	235.7	240.35	227.5	239.1	285309	239.1	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240605	9.05	9.05	9.05	9.05	1780	9.05
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240605	98.05	103.15	98	100.5	12774	100.5	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240605	2730.6	2800.7	2690.25	2780.4	310617	2780.4	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20240605	1405.35	1515	1401.05	1439.4	568094	1439.4	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20240605	96.9	96.9	89.1	90.85	16781	90.85	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240605	141.4	141.4	131.5	134.3	3106	134.3	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240605	79	84.7	74.65	83.2	449248	83.2	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240605	20.8	21	19.5	20.35	28646	20.35	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240605	157	159.95	149.5	158.95	15095	158.95	up	up	correct
TRENT.NSE	Trent Limited	20240605	4684	4932.05	4524.25	4903.8	1231971	4903.8	up	up	correct
TRF.NSE	TRF Limited	20240605	527	560	523.6	551.55	22639	551.55	up	up	correct
TRIDENT.NSE	Trident Limited	20240605	35.85	36.8	34.6	36.6	6830753	36.6	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240605	107.8	113	106.7	112.25	110527	112.25	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240605	663.35	733.15	663.35	732.15	636518	732.15	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240605	548.95	596.7	518.15	561.85	1548118	561.85	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240605	315	330	299.05	327.6	573869	327.6	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240605	1388	1437.7	1343.2	1427.05	4164	1427.05	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240605	676	710	665	707.15	207789	707.15	up	up	correct
TTL.NSE	T.T. Limited	20240605	97.05	99.95	96.4	99.05	9242	99.05	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240605	70.75	72.6	68.4	71.5	2511529	71.5	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240605	40.7	40.85	38.65	40.6	4841533	40.6	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240605	297.5	304.9	287.8	301.55	69727	301.55	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240605	2223.1	2370.1	2201.9	2337.75	1794260	2337.75	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240605	3875	4013.55	3714.05	3940.7	8047	3940.7	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20240605	211.35	223.15	208.45	219.65	163179	219.65	up	up	correct
TVVISION.NSE	TV Vision Limited	20240605	6.9	7	6.9	6.9	19652	6.9
UBL.NSE	United Breweries Limited	20240605	1930	2070	1925.5	2016.65	852233	2016.65	up	up	correct
UCOBANK.NSE	UCO Bank	20240605	54.05	55.1	50.95	54.45	25912998	54.45	up	up	correct
UFLEX.NSE	Uflex Limited	20240605	408	421.5	400.05	418.35	50895	418.35	up	up	correct
UFO.NSE	UFO Moviez India Limited	20240605	120.6	125.95	115	120.45	189712	120.45	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240605	68.5	70.8	68	70	183626	70	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20240605	266.8	280	262.05	278.4	876635	278.4	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240605	47	47.85	44.3	47.4	18207956	47.4	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240605	9989.95	10070	9740	10016	361720	10016	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240605	87.85	90.75	83.35	86.5	45203	86.5	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240605	4.8	5.15	4.8	5	18658	5	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240605	524.95	524.95	505.4	522.3	9507	522.3	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20240605	208	228.75	195	225.3	34905	225.3	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240605	142	153.8	142	151.55	37989	151.55	up	up	correct
UNIONBANK.NSE	Union Bank of India	20240605	142.05	143.7	129.55	140.95	39006751	140.95	down	down	correct
UNITECH.NSE	Unitech Limited	20240605	9.05	9.3	8.95	8.95	7564407	8.95	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240605	337.1	357.45	331.35	345.9	3202	345.9	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20240605	190	196	180.7	182.3	10598	182.3	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20240605	625	640.2	594.95	629.9	47533	629.9	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240605	316.05	327.85	316.05	322.75	1890	322.75	up	up	correct
UPL.NSE	UPL Limited	20240605	505.05	531.95	496.1	528.45	3690376	528.45	up	up	correct
URJA.NSE	Urja Global Limited	20240605	20	20.65	20	20.35	7046800	20.35	up	up	correct
USHAMART.NSE	Usha Martin Limited	20240605	335	347.7	325.3	340.15	1006628	340.15	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240605	931.4	940	908.55	927.4	93627	927.4	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240605	50	50.67	47.58	50.02	424679	50.02	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20240605	74.97	74.97	68.01	70.63	227471	70.63	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240605	239	245.48	236.3	244.54	217623	244.54	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20240605	825.99	844.98	771	805.79	4880	805.79	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240605	81.97	81.97	76.29	81.27	10199	81.27	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240605	300	309	290.4	306.35	76113	306.35	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20240605	475.1	510.8	464	508.65	91567	508.65	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20240605	4567.8	4567.8	4069.95	4191.45	32809	4191.45	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240605	294.95	295.7	281.1	295.55	889880	295.55	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240605	133.8	136.1	124.9	133.3	174385	133.3	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240605	20.95	21.55	19.85	21.4	6988335	21.4	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20240605	385.1	396.6	384.5	393.6	24921	393.6	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240605	52.75	53.5	51.45	52.9	47173	52.9	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240605	9.4	9.4	8.7	9.05	351535	9.05	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20240605	524	590	503.05	580.6	745096	580.6	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240605	62	63.7	57.4	62.95	1733152	62.95	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20240605	30.4	30.4	30.4	30.4	11681	30.4
VBL.NSE	Varun Beverages Limited	20240605	1406.25	1521	1386	1494	4244537	1494	up	up	correct
VEDL.NSE	Vedanta Limited	20240605	419	446	401.65	440.7	16642007	440.7	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20240605	1732	1788	1673.05	1777.5	20911	1777.5	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20240605	300	309	293.05	304.05	47122	304.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240605	679.95	679.95	651.5	657.55	15809	657.55	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20240605	5150	5321.05	4950	5062.65	31831	5062.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240605	112.7	119.1	110.75	116.5	102602	116.5	up	up	correct
VGUARD.NSE	V	20240605	369.35	384.5	363.9	378.5	647890	378.5	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20240605	2876.85	2988.8	2840	2877	925	2877	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240605	450	477	432.5	465.3	167256	465.3	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240605	780.1	880	770.1	850.6	366772	850.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20240605	2.6	2.65	2.6	2.6	13871	2.6
VIKASECO.NSE	Vikas EcoTech Limited	20240605	3.65	3.7	3.55	3.6	9005704	3.6	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240605	4.85	4.9	4.65	4.75	18208375	4.75	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20240605	443	479	441.05	475.45	14700	475.45	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20240605	1700	1709.85	1641.2	1691.85	81742	1691.85	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240605	2050.95	2132.3	2018.3	2121.05	23566	2121.05	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240605	58	60.85	55.25	59.45	58198	59.45	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240605	339.2	360.2	330.6	349.5	54943	349.5	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240605	31.75	32.65	30.25	31.65	134424	31.65	down	down	correct
VIPIND.NSE	VIP Industries Limited	20240605	474.7	493.75	461.15	491.2	470540	491.2	up	up	correct
VIPULLTD.NSE	Vipul Limited	20240605	39.9	39.9	39.9	39.9	61423	39.9
VISAKAIND.NSE	Visaka Industries Limited	20240605	97	100.25	94.65	99.35	368403	99.35	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20240605	22.2	22.2	22.2	22.2	13735	22.2
VISESHINFO.NSE	MPS Infotecnics Limited	20240605	0.4	0.4	0.4	0.4	0	0.4
VISHNU.NSE	Vishnu Chemicals Limited	20240605	289.05	331.25	289.05	326.2	326452	326.2	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240605	15.05	15.1	14.55	14.9	748634	14.9	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240605	1	1.05	1	1	250098	1
VLSFINANCE.NSE	VLS Finance Limited	20240605	238.7	243.85	234	241.8	63117	241.8	up	up	correct
VMART.NSE	V	20240605	2198	2525	2195.45	2414.3	271900	2414.3	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240605	10202	10647.7	9977.65	10366.4	29879	10366.4	up	up	correct
VOLTAS.NSE	Voltas Limited	20240605	1360.95	1471.55	1345	1458.9	1930010	1458.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240605	540.35	550.25	535.15	537.25	57391	537.25	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240605	288.55	301.2	272.9	292.2	125027	292.2	up	up	correct
VSTIND.NSE	VST Industries Limited	20240605	4050	4195	3950	4081.3	27630	4081.3	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240605	3210	3513.55	3210	3462.8	64277	3462.8	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20240605	452.6	468.8	429.75	464.7	163722	464.7	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20240605	910.05	955.55	880.5	945.55	910989	945.55	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240605	190.1	196.2	190.1	190.1	370406	190.1
WANBURY.NSE	Wanbury Limited	20240605	136.05	144.8	131.2	143.1	78804	143.1	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240605	799	825	773.6	797.95	4114	797.95	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240605	527	580	526.95	568.45	174892	568.45	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20240605	108.2	111.65	104.2	108.8	19805	108.8	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20240605	489.3	505.85	468.4	492.6	1930352	492.6	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20240605	423.85	448	399.95	428.55	483272	428.55	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240605	706.1	740.95	706.1	734.9	153	734.9	up	up	correct
WENDT.NSE	Wendt (India) Limited	20240605	14101.35	14189.45	13120.05	13608.4	2330	13608.4	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240605	782	802	752	790.2	255970	790.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20240605	649	652.55	616.3	649.05	58726	649.05	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240605	1478.25	1555	1458.7	1537.1	126399	1537.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240605	34.75	36.2	32.6	35.3	8786	35.3	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20240605	595	641.75	591	637	81116	637	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240605	71.2	73.2	67	72.4	131924	72.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20240605	166.45	166.45	152	161.3	26556	161.3	down	down	correct
WIPRO.NSE	Wipro Limited	20240605	439.7	455	439.05	451.5	6133714	451.5	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240605	502	524.45	490.15	520.1	467939	520.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240605	831.65	864	828.6	853.85	50792	853.85	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20240605	110	110	100.95	104.85	12241	104.85	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240605	129.65	136.3	118	132.8	247100	132.8	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240605	576.7	594	555	577.8	155330	577.8	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240605	111	114.7	108.05	112.95	327397	112.95	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240605	109.65	111.95	104.2	109.8	29165	109.8	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20240605	888.05	955.8	888.05	918.65	22988	918.65	up	up	correct
YESBANK.NSE	Yes Bank Limited	20240605	22.3	22.9	21.6	22.65	214221272	22.65	up	up	correct
YUKEN.NSE	Yuken India Limited	20240605	1087.5	1183	995.05	1170.85	247737	1170.85	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240605	143.75	149.8	138	146.3	16668349	146.3	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20240605	7.2	7.2	7.2	7.2	195655	7.2
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240605	13.45	13.7	12.1	12.95	15430715	12.95	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240605	163.7	176.3	162.45	170.1	2075	170.1	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240605	7.55	7.55	7.1	7.2	303567	7.2	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240605	580.95	613.95	580	609	866641	609	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20240605	893.95	915	893.95	899.55	440293	899.55	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240605	104.05	109.2	101.1	106.65	13501	106.65	up	up	correct
ZOMATO.NSE	Zomato Limited	20240605	175	185.3	166.75	183.8	57213537	183.8	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20240605	455	523.3	455	459.55	14638	459.55	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240605	163.8	169.1	158.25	168.3	130589	168.3	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240605	1733	1958.75	1720.25	1895.35	196474	1895.35	up	up	correct