CollectAI

close-nse_india_stocks

2024/06/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240612	183.5	184.46	179	180.35	77316	180.35	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240612	53.59	53.59	53.59	53.59	4814	53.59
3MINDIA.NSE	3M India Limited	20240612	35626.5	36400	35501	36233.6	10280	35750.937	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240612	31.65	31.65	30.45	31.4	6202	31.4	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20240612	536.6	540	528	530.4	28445	530.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240612	354.6	367.45	354.6	359.1	123705	359.1	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240612	23.02	23.02	21.93	23.02	1125130	23.02
AAKASH.NSE	Aakash Exploration Services Limited	20240612	11.99	12.93	11.7	12.66	1794481	12.66	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240612	47.42	48.57	47.05	48.13	17407	48.13	up	up	correct
AARON.NSE	Aaron Industries Limited	20240612	270	270.05	266.9	268.6	6750	268.6	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240612	517.5	518.05	510	513.55	90909	513.55	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20240612	662	670.1	657.5	665.65	1130000	665.65	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240612	687	697.9	681.55	694.3	20890	694.3	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240612	24.4	24.7	23.85	24.21	17950	24.21	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240612	140	141.9	139.56	141.08	23150	141.08	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20240612	1869.5	1934	1850	1907.45	886997	1907.45	up	up	correct
ABAN.NSE	Aban Offshore Limited	20240612	74.15	74.15	74.15	74.15	147410	74.15
ABB.NSE	ABB India Limited	20240612	8120.15	8325	8120	8280	436181	8280	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20240612	28102.05	28450	27475	27559.8	18728	27559.8	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240612	234.7	236.84	233.21	234.22	4150645	234.22	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240612	325	329.8	323.05	328.25	3712727	328.25	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240612	80.75	80.75	70.1	72.02	11582	72.02	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240612	51.85	51.85	50.19	50.54	33018	50.54	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20240612	72.88	72.9	72.29	72.82	20859	72.82	down	down	correct
ACC.NSE	ACC Limited	20240612	2565.05	2639	2551.8	2624.4	692190	2624.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240612	1651	1690	1650.65	1680.6	11850	1680.6	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240612	9.6	10.31	9.5	10.31	704321	10.31	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20240612	1440	1467.7	1431.05	1447.65	425090	1447.65	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20240612	3224.9	3245	3208	3219.05	3022477	3217.7523	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240612	1859.9	1868.6	1818.65	1827.35	596596	1827.35	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240612	1411.75	1414.45	1390.6	1393.95	3260000	1393.95	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240612	764.05	768.8	754.6	762.2	7519233	762.2	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240612	226.95	228.73	220.02	222.25	194802	222.25	down	down	correct
ADL.NSE	Archidply Decor Limited	20240612	95	98.88	92.56	94.42	34827	94.42	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240612	1435.15	1455	1413.25	1430.45	112144	1430.45	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240612	19.6	19.9	19.05	19.17	31429	19.17	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240612	149.11	151.54	147.4	148.86	237145	148.86	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240612	71.2	72.1	70.74	71.69	128878	71.69	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240612	363	367	360.95	361.95	266881	361.95	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20240612	1269	1278.15	1250	1264.7	394127	1264.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240612	1084.25	1144.85	1063.35	1076.25	295118	1076.25	down	down	correct
AGRITECH.NSE	Agri	20240612	199	202.42	190.35	192.66	30324	192.66	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240612	45.89	46	44.42	45.38	110490	45.38	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240612	130.85	133	124	127.05	112393	127.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240612	141.65	144.4	141.65	143.23	6476	143.23	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240612	1200	1222	1178.75	1194.1	96226	1194.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20240612	3838	3850	3741	3825.85	262794	3825.85	down	up	incorrect
AIRAN.NSE	Airan Limited	20240612	27.25	27.9	27.21	27.46	239393	27.46	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240612	2387.1	2408.35	2375	2398	27313	2398	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240612	714	720.4	690.1	700.05	51166	700.05	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20240612	5.7	6.03	5.49	5.51	2844442	5.51	down	down	correct
AKASH.NSE	Akash Infra	20240612	34.11	35.48	33.63	34.04	39125	34.04	down	down	correct
AKG.NSE	AKG Exim Limited	20240612	23.4	23.4	22.7	22.78	128060	22.78	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240612	269.95	272.5	267.2	269.25	4728	269.25	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240612	8.85	8.89	8.7	8.81	260489	8.81	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240612	2711.25	2814	2711.25	2798.8	20665	2798.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20240612	21	21.45	20.64	20.71	1628453	20.71	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20240612	1200	1284	1196.05	1269.05	49515	1269.05	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20240612	103.37	106	103.15	104.23	1823845	104.23	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20240612	1125.85	1241.95	1124.4	1218.65	182771	1218.65	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20240612	127.9	128.65	120.5	122.73	57435	122.73	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240612	5091.95	5120.7	5054.05	5078.1	166160	5078.1	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240612	2018.95	2037.75	1980	2009.85	38524	2000.3131	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240612	65.11	66.2	63.98	64.86	4194858	64.86	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20240612	1088	1154.05	1072	1147.15	35933	1131.9519	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240612	130.95	136.35	127.06	135.48	313200	13.55	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20240612	27.44	28.45	27.2	27.7	18389009	27.7	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20240612	87.55	88.75	86.15	87	24859	87	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20240612	389.6	397.8	381.95	389.4	65075	389.4	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240612	3.11	3.11	3.08	3.11	71618	3.11
AMBER.NSE	Amber Enterprises India Limited	20240612	3859.6	4180	3851.1	4077.4	389947	4077.4	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240612	1598.95	1640	1578.75	1619.25	21552	1619.25	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20240612	644.75	675.75	638	668.7	5320000	668.7	up	up	correct
AMDIND.NSE	AMD Industries Limited	20240612	69	70.4	67.08	67.87	51372	67.87	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240612	1274.2	1341.25	1249.3	1326.65	901257	1326.65	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240612	39.1	40.5	39.1	39.9	82644	39.9	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240612	751.55	759.9	744	753.05	62355	753.05	up	up	correct
ATUL.NSE	Atul Ltd	20240612	6070	6219.8	6044.1	6192.4	75430	6192.4	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20240612	427.5	432	418.45	420.75	2543339	420.75	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240612	109.8	110.4	100.74	101.19	1375783	101.19	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240612	540	540	528	530.6	76741	530.6	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240612	117.39	117.43	113.39	113.91	960975	113.91	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20240612	48.83	49.8	47.6	47.74	24025	47.74	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240612	3.95	4.08	3.72	4.04	142842	4.04	up	up	correct
ANMOL.NSE	Anmol India Limited	20240612	35.9	36.69	35.9	36.44	97562	36.44	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240612	10.45	10.46	9.47	9.59	250810	9.59	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20240612	1.49	1.49	1.46	1.48	729141	1.48	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20240612	1809.95	1825.55	1790	1793.65	20206	1793.65	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240612	782	784.7	775.6	781.4	145154	781.4	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240612	8130.9	8234.2	7955.45	8147.1	115779	8147.1	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20240612	195	198.44	192.55	193.54	33322	193.54	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240612	425	466.8	423.75	461.95	230074	461.95	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20240612	235.3	238.8	232.01	232.84	98815	232.84	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240612	1665	1666	1577	1580.85	822296	1580.85	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240612	898	904.35	890	891.25	63373	891.25	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240612	104.16	105.9	102.11	102.95	1748408	102.95	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240612	6117.3	6188.85	6075	6168.6	321290	6168.6	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20240612	674.95	682	663.45	666.8	45005	666.8	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20240612	481.35	484.95	475.3	477.9	2130425	472.5384	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240612	1590	1621.15	1569	1573.65	2591	1573.65	down	down	correct
APTECHT.NSE	Aptech Limited	20240612	231	237	230.65	231.99	365033	231.99	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240612	320.9	342	319.4	340.1	2571713	340.1	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240612	116.8	116.8	112.01	113.02	24975	113.02	down	up	incorrect
ARCHIES.NSE	Archies Limited	20240612	26.59	26.68	24.99	25.14	151723	25.14	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240612	43.2	43.55	42.01	42.99	3143	42.99	down	down	correct
ARIES.NSE	Aries Agro Limited	20240612	244.7	248.85	243.6	245.12	55647	245.12	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240612	67.89	68.78	66.5	66.84	201818	66.84	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240612	341.15	347.5	331.5	334.45	106442	334.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240612	2271	2486.8	2270.9	2453.8	106142	2453.8	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240612	53.43	57.84	53.21	55.7	157741	55.7	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20240612	590.1	598.5	570	573.7	79219	573.7	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20240612	5.86	6.05	5.71	5.95	534377	5.95	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240612	24.03	24.03	24.03	24.03	0	24.03
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240612	179.5	181.7	177.43	179.99	135760	179.5359	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240612	196.98	196.98	190	191.07	530	191.07	down	down	correct
ARVIND.NSE	Arvind Limited	20240612	380	389.95	367.55	375.6	1873737	375.6	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20240612	474.45	478	468.4	469.9	183892	469.9	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240612	692	705.65	689.05	697.55	42524	697.55	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240612	624	624.05	614	615	76358	615	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240612	382.9	412	372	407.45	326718	407.45	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240612	968	1008.9	962.4	976.45	572527	976.45	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240612	660	732.8	625	712.75	837343	712.75	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240612	391.7	407	391.55	403.45	391204	403.45	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20240612	413.8	424.4	410.8	416.1	233040	416.1	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20240612	36.91	38	35.91	36.09	1672572	36.09	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240612	220.4	226.4	219.6	221.37	5479433	221.37	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240612	239	241.5	237.31	238.04	12247408	238.04	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240612	142	144.05	140	140.01	5717	140.01	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20240612	2909	2918	2865.65	2905.8	1701770	2905.8	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20240612	62.6	72.4	62	71.82	12232972	71.82	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240612	269.4	271.6	268.05	270.25	2734	270.25	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20240612	1174.6	1213.75	1153.8	1203.55	29720	1203.55	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20240612	359.85	364.05	356.6	361.75	497155	361.75	up	down	incorrect
ASTRAL.NSE	Astral Limited	20240612	2207	2257.8	2200.05	2226.45	706912	2226.45	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240612	857	892.5	850	887.05	667341	887.05	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240612	6399	6399	6303.15	6342.5	3792	6318.7086	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240612	20.89	20.89	20.89	20.89	4876	20.89
ATFL.NSE	Agro Tech Foods Limited	20240612	677	688.85	665.6	683.45	134100	683.45	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20240612	959.8	964.8	950	951.7	795010	951.45	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240612	544.7	559	540.15	555.75	161672	555.75	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20240612	674.85	679.6	663.3	667.05	2700000	667.05	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240612	2470	2548.56	2470	2548.56	82760	1274.28	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240612	1257	1260.55	1241	1248.25	728599	1248.25	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240612	97.99	98.5	95.36	97.49	3623	97.49	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240612	1967.55	2018	1963.95	1996.8	17909	1996.8	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20240612	126.3	128.46	124.4	125.5	181440	125.5	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240612	597	616	594.05	607.2	201315	607.2	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240612	612.3	619.8	601.75	613.1	768165	613.1	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20240612	87	87.55	86	86.19	120983	86.19	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240612	443.05	449.9	442	445.95	129495	445.95	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20240612	1192.1	1206.15	1184.1	1187.9	7200000	1187.9	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240612	507.97	512.54	506.5	508.78	1327	508.78	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240612	11.8	11.8	11.71	11.76	37692	11.76	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240612	498	504.3	477	478.9	351033	478.9	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240612	61.5	61.5	60.88	61.04	58057	61.04	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20240612	126.29	126.29	124.84	125.82	6229	125.82	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240612	250	253	250	251.45	50618	251.45	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20240612	368.73	371.74	365.5	366.75	7006	366.75	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240612	94.75	95.42	93.05	93.25	44760	93.25	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240612	81.17	81.17	81.17	81.17	0	81.17
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240612	9.09	9.09	8.65	8.82	259552	8.82	down	up	incorrect
BAJAJ.NSE	AUTO	20240612	9854	9944	9795.7	9900	277175	9820	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240612	258.63	268	258.63	262.17	1111473	262.17	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240612	983.95	1030	979.35	1017.15	171779	1017.15	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240612	1568	1593.75	1562	1580	1799090	1579.0066	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240612	36.7	37.31	35.83	36.46	43560590	36.46	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240612	8448.9	8448.9	8320	8350	12780	8329.3097	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240612	7148	7277	7115	7225	1268508	7188.9501	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240612	67.5	70.5	66.85	67.61	352265	67.61	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20240612	2203	2220.9	2180	2188.45	35635	2178.5363	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240612	115	126.78	115	126.78	60489	126.78	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240612	26.8	26.8	26.01	26.25	139282	26.25	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240612	3245.4	3248.2	3198	3209.2	149694	3205.0755	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240612	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240612	266	273.65	262.35	263.65	663914	263.65	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20240612	121	125	120.1	120.78	58365	120.78	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240612	409.1	421.25	408	417.55	7960740	417.55	up	up	correct
BANG.NSE	Bang Overseas Limited	20240612	45.13	48.23	44.3	45.75	74932	45.75	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20240612	92.69	93.98	91.9	92.02	27991	92.02	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240612	2580	2648.6	2575	2581.15	1709	2581.15	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20240612	630.9	636.8	614.05	621.3	118968	621.3	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240612	198	201	195.5	196.47	10710000	196.47	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20240612	88.54	88.54	88.54	88.54	5337	88.54
BANKBARODA.NSE	Bank of Baroda	20240612	274.9	284.9	273.75	283.4	29504096	275.7036	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20240612	510.34	513.29	508.52	510.66	963602	510.66	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20240612	123.7	125.3	122.63	124.06	17060000	121.2178	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240612	146.55	150.11	145.5	146.71	35440	146.71	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240612	571	582	562.95	575.85	114244	575.85	up	up	correct
BASF.NSE	BASF India Limited	20240612	4838	4923	4761.25	4849.4	114922	4849.4	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240612	43.97	45.28	43.31	44.73	174144	44.73	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20240612	1490	1492.45	1456	1464.2	349210	1464.2	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20240612	6070.1	6157	6000	6080.5	50156	6080.5	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20240612	4479.95	4625	4384.05	4400.95	46197	4400.95	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240612	1638	1680.15	1628.05	1674.5	91208	1674.5	up	up	correct
BCG.NSE	Brightcom Group Limited	20240612	9.88	9.88	9.88	9.88	4740000	9.88
BCLIND.NSE	BCL Industries Limited	20240612	52.1	57.4	52.1	55.23	7405736	55.23	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20240612	1425	1438.5	1410.05	1421.35	1254013	1421.35	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20240612	40	40	38.42	38.81	72405	38.81	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240612	1408.4	1435	1404.6	1414.6	183497	1414.6	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20240612	258	258	242	249.95	20765	249.95	down	down	correct
BEL.NSE	Bharat Electronics Limited	20240612	287.9	293	286.05	290.9	33990756	290.9	up	up	correct
BEML.NSE	BEML Limited	20240612	4042.15	4070.45	3911	3958.3	656577	3958.3	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240612	99.6	102.2	99.6	100.73	890022	99.8837	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240612	496.95	500.9	489.9	498	2520688	498	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20240612	602.3	612.75	597.05	598.65	20224	598.65	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240612	595.8	612	591.6	594.2	116536	594.2	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240612	904	933.45	902	906.85	550216	906.85	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240612	2.89	2.89	2.89	2.89	0	2.89
BGRENERGY.NSE	BGR Energy Systems Limited	20240612	41.58	41.58	41.58	41.58	44290	41.58
BHAGERIA.NSE	Bhageria Industries Limited	20240612	164.45	164.65	162.36	162.98	16248	162.98	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240612	109.7	111.46	108.8	109.75	81061	109.75	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240612	7.12	8.49	7	8.26	12133258	8.26	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20240612	1605.45	1644.95	1605.05	1631.6	995791	1625.202	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240612	109	111.4	109	110.55	28647	110.55	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240612	10575.6	10575.6	10366.75	10417.45	3801	10417.45	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240612	272.5	277.95	268.3	272	180038	272	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240612	1425	1447.85	1422.1	1438.4	4876138	1438.4	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240612	295.5	298.7	291.1	295.15	18980000	295.15	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240612	238.15	241.13	234.25	237.82	87276	237.82	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240612	429.4	429.4	410	416.4	2298	416.4	down	down	correct
BIOCON.NSE	Biocon Limited	20240612	345.95	345.95	330.1	338.9	5164721	338.4312	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240612	63.68	63.68	61.1	61.7	88355	61.7	down	down	correct
BIRET.NSE	RR	20240612	260.01	263.25	259.51	261.6	48059	261.6	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20240612	255.35	262	253.53	254.44	123594	254.44	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240612	1519.95	1531.95	1497.85	1527.3	113735	1527.3	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240612	166	167.81	160.58	163.36	434192	163.36	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20240612	1.71	1.71	1.71	1.71	0	1.71
BLBLIMITED.NSE	BLB Limited	20240612	18.4	18.66	18.01	18.49	66280	18.49	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240612	105.5	106.82	103	104.44	321864	104.44	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240612	94.75	94.75	88.95	89.26	9407610	89.26	down	down	correct
BLS.NSE	BLS International Services Limited	20240612	332	346.45	324.5	344	8640506	344	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20240612	3.43	3.43	3.43	3.43	63766	3.43
BLUEDART.NSE	Blue Dart Express Limited	20240612	7803	7871.95	7749.25	7806.55	11312	7806.55	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20240612	1662.7	1686.7	1649.95	1681.15	556101	1681.15	up	up	correct
BOROLTD.NSE	Borosil Limited	20240612	313.9	323.6	312.1	320.45	220970	320.45	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240612	75.5	75.9	74.05	74.32	429100	74.32	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240612	167.9	173.9	167.6	172.99	1801661	172.99	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20240612	487.5	507	487.5	498.8	464015	498.8	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20240612	31255	31550	31160	31411.3	18859	31411.3	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240612	310.75	311.93	306.23	306.68	23480000	306.68	down	down	correct
BPL.NSE	BPL Limited	20240612	104.75	105.3	103.13	103.93	149480	103.93	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20240612	1402.15	1411.85	1338.15	1343.6	619643	1343.6	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20240612	5550.55	5568	5431	5439.3	279376	5439.3	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240612	52.65	53	52.65	52.65	49824	52.65
BROOKS.NSE	Brooks Laboratories Limited	20240612	82.05	84	80.1	82.54	44901	82.54	up	up	correct
BSE.NSE	BSE Limited	20240612	2685	2719	2670	2702.85	743207	2688.0328	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240612	206	206	196.57	198.5	21180	198.5	down	down	correct
BSL.NSE	BSL Limited	20240612	187	190.15	185.42	186.49	11452	186.49	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240612	64.64	64.64	63.83	64.06	11633	64.06	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240612	26.95	26.95	26.46	26.69	227238	26.69	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240612	675.1	687.6	670.05	673	1765178	673	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240612	6.2	6.2	6.08	6.15	389741	6.15	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240612	744.95	755.8	737.3	743.45	9513	743.45	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20240612	53.5	54.47	52.7	53.78	22949	53.78	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20240612	73.29	75.15	72	72.37	175376	72.37	down	down	correct
CALSOFT.NSE	California Software Company Limited	20240612	17.16	18	17	17.76	40741	17.76	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240612	107.2	113.29	107	109.98	4938012	109.98	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20240612	3474.95	3650	3452.85	3626.35	338664	3610.6021	up	up	correct
CANBK.NSE	Canara Bank	20240612	122	123.5	121.5	122.79	39113054	119.547	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20240612	795.8	811	787.05	804	1357409	804	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240612	219.66	224.8	219	219.55	75844	219.55	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240612	324	326	319.1	321.35	636977	321.35	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240612	1459.4	1477.9	1440.6	1461.85	69335	1461.85	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20240612	117.82	117.95	115.5	117.15	7540	117.15	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240612	1645.4	1765	1645.4	1705	490217	1705	up	up	correct
CAREERP.NSE	Career Point Limited	20240612	368.2	371	360.1	362.1	68166	362.1	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240612	1077.7	1095	1075.55	1090.25	25558	1079.0565	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20240612	792.85	815	792.05	810.35	143954	810.35	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20240612	201.65	209.16	201.01	205.01	7229667	205.01	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240612	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240612	18.35	19	18	18.09	390809	18.09	down	down	correct
CCL.NSE	CCL Products (India) Limited	20240612	606.75	616.1	599.85	603.7	563797	603.7	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20240612	2093.95	2133	2086.25	2095.55	647734	2095.55	up	up	correct
CEATLTD.NSE	CEAT Limited	20240612	2525	2545	2509.55	2529.25	80910	2529.25	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240612	18.3	18.69	17.65	17.79	205579	17.79	down	down	correct
CENTENKA.NSE	Century Enka Limited	20240612	630.35	638	625.6	634	32325	634	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20240612	20	21.68	19.79	21.68	452692	21.68	up	up	correct
CENTRALBK.NSE	Central Bank of India	20240612	63.98	67.28	63.95	66.31	29022671	66.31	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20240612	40.59	41.45	39.98	40.28	1079539	40.28	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240612	1670.2	1684	1650	1665.75	11807	1665.75	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240612	692	693.3	678	681.65	122058	681.65	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240612	2110	2125	2075	2081.3	102526	2081.3	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240612	7569.95	7570.25	7402	7416.7	9066	7368.0247	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240612	6.75	7	6.7	6.81	162498	6.81	up	up	correct
CESC.NSE	CESC Limited	20240612	147.8	150	146.53	148.88	3105917	148.88	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240612	213	217.55	212.81	213.99	136342	213.99	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240612	666.8	680.45	663.6	665.5	2019240	665.5	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20240612	839.8	857.95	835.4	841.25	62123	841.25	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240612	426.2	432.5	424.35	427.5	2396298	427.5	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240612	511.85	614.2	506	614.2	256628	614.2	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240612	251.75	251.99	248	249.29	40952	249.29	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240612	660.95	708.05	655	688.1	160620	688.1	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240612	532	536.35	525	529.75	208740	529.75	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240612	970.2	998	968.6	978.2	633685	978.2	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240612	1344.7	1369.2	1328.95	1356.25	1060279	1356.25	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240612	1250.05	1270	1196.1	1243.9	184204	1243.9	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240612	1337	1344.7	1334	1336.65	244702	1336.65	down	down	correct
CINELINE.NSE	Cineline India Limited	20240612	127.5	131.19	127.25	127.92	34685	127.92	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20240612	18.4	18.84	17.6	18.38	46967	18.38	down	down	correct
CIPLA.NSE	Cipla Limited	20240612	1542.45	1549	1532	1538.3	1578793	1538.3	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20240612	1373	1392.9	1362.8	1376.1	114998	1376.1	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20240612	86.45	91.51	86.44	88.43	218575	88.43	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240612	209.82	212.7	208.42	212.13	127684	212.13	up	up	correct
CMICABLES.NSE	CMI Limited	20240612	5	5	5	5	0	5
COALINDIA.NSE	Coal India Limited	20240612	481	494.3	479.35	488.7	15410000	488.7	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20240612	1902.8	1924.9	1887	1902.85	1431812	1902.85	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240612	57.5	58.34	56.9	57.53	2958210	57.53	up	up	correct
COFORGE.NSE	Coforge Limited	20240612	5230	5265	5168.6	5179.2	318390	5179.2	down	up	incorrect
COLPAL.NSE	Colgate	20240612	2970	2970.35	2933.35	2955.5	238350	2955.5	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20240612	3.36	3.36	3.36	3.36	4193	3.36
COMPUSOFT.NSE	Compucom Software Limited	20240612	30.11	30.9	30.11	30.27	88314	30.27	up	up	correct
DCM.NSE	DCM Limited	20240612	78.8	78.8	75.61	75.88	27321	75.88	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240612	1096	1152	1089.65	1141.35	7370000	1141.35	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240612	81.86	83.95	81.55	82.72	1287985	82.72	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240612	200.16	203.77	199	199.74	23630	199.74	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20240612	835	845	832.7	840.2	22861	840.2	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240612	47.4	49	47	47.68	79785	47.68	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240612	249	253.28	243.41	249.61	135265	249.61	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20240612	1465.05	1490	1450.05	1474.95	452010	1474.95	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20240612	5.88	6.05	5.73	5.96	136225	5.96	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20240612	92.24	93.61	91.6	93.3	8007495	93.3	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240612	4415	4440	4342.1	4393.8	35596	4393.8	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240612	730	737	707.8	721.35	5302	721.35	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240612	7.26	7.26	7	7.26	36483	7.26
CREDITACC.NSE	CreditAccess Grameen Limited	20240612	1496.45	1501.95	1471	1477.4	99486	1477.4	down	down	correct
CREST.NSE	Crest Ventures Limited	20240612	386.05	450	381.35	442.05	725009	442.05	up	up	correct
CRISIL.NSE	CRISIL Limited	20240612	4139.5	4161	4082.2	4127.55	36798	4127.55	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240612	411.3	423.5	408.55	422.2	3720000	422.2	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20240612	351.95	353.85	349.8	351.35	145664	351.35	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240612	94	94	87.56	92.66	33216	92.66	down	up	incorrect
CUB.NSE	City Union Bank Limited	20240612	150.2	151.25	148.81	149.25	1938740	149.25	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240612	98.65	103.53	98.65	100.01	51946	100.01	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20240612	3570.65	3719.8	3567	3674.85	941192	3674.85	up	up	correct
CUPID.NSE	Cupid Limited	20240612	96.45	96.88	95.2	95.32	362122	95.32	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240612	23.06	24.7	23.06	24.12	15782	24.12	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240612	152.95	157.51	152.92	155.6	92367	155.6	up	up	correct
CYIENT.NSE	Cyient Limited	20240612	1866	1901.85	1866	1880.9	199264	1862.853	up	up	correct
DABUR.NSE	Dabur India Limited	20240612	614.15	623	611.75	619.5	4528718	619.5	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240612	1895	1912.55	1870	1900.1	792510	1900.1	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240612	404.85	409	401.35	404.55	140627	403.331	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20240612	50.29	50.5	48.31	48.86	39534	48.86	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20240612	8.24	8.28	8.05	8.08	256594	8.08	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240612	605.6	615	592.15	607.7	163255	607.7	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20240612	309.95	314	303	305.2	211093	305.2	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240612	454.2	461	453.3	456.45	292555	456.45	up	up	correct
DBREALTY.NSE	D B Realty Limited	20240612	199.05	206.55	197.43	205.29	4342092	205.29	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240612	50.65	51.68	48.61	49.13	54127	49.13	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240612	166.01	169.5	163	165.15	579813	165.15	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20240612	131.85	136.6	131.35	134.86	4648106	134.86	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240612	6.12	6.12	6.12	6.12	34428	6.12
DCMNVL.NSE	DCM Nouvelle Limited	20240612	203.9	208.8	202.78	206.34	23477	206.34	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240612	985.4	1004.3	982.4	991.4	39128	991.4	up	up	correct
DCW.NSE	DCW Limited	20240612	55.28	55.69	55.01	55.33	1531071	55.33	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240612	660.35	682.6	660.35	677.15	106150	677.15	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240612	609	613.3	598.5	600.65	676137	600.65	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240612	2316	2358.6	2308.6	2351.8	377840	2351.8	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240612	180.5	184	177.01	179.34	13289	179.34	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20240612	298.8	306.65	296	297.05	104948	297.05	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20240612	187	187	180	181.87	13589	181.87	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20240612	120.7	123.33	120.7	121.43	1658030	121.43	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240612	101.4	101.4	99.05	100.22	8327	100.22	down	down	correct
DEN.NSE	DEN Networks Limited	20240612	52.45	54.2	52.45	53.46	3703807	53.46	up	up	correct
DENORA.NSE	De Nora India Limited	20240612	1654.9	1655.35	1610	1614.65	29760	1614.65	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20240612	178.53	180.75	178	180.05	2344293	180.05	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20240612	26.38	26.4	24.2	26.17	20893	26.17	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240612	237	241.6	234.81	236.98	828111	236.98	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240612	42	43.5	42	42.33	1736769	42.33	up	up	correct
DHANI.NSE	Dhani Services Limited	20240612	45.25	46.9	45.05	46.59	2888691	46.59	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240612	1620	1669.9	1546	1577	218336	1577	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240612	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240612	1160	1160	1121.5	1131.2	1278	1131.2	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20240612	917.4	943.9	912.1	922.45	52687	922.45	up	up	correct
DICIND.NSE	DIC India Limited	20240612	468.2	487.95	465.25	479.9	2973	479.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240612	29.13	34.95	29.13	34.95	1543435	34.95	up	up	correct
DISHTV.NSE	Dish TV India Limited	20240612	15.21	17.28	15.16	17	95826606	17	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20240612	4504	4515	4433.9	4452.35	296210	4452.35	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20240612	10190	10347.95	10160.05	10317.5	327950	10317.5	up	up	correct
DLF.NSE	DLF Limited	20240612	857	865.9	850.25	859.75	3290000	859.75	up	up	correct
DLINKINDIA.NSE	D	20240612	480	491.5	472	476.95	1045868	476.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240612	4710.05	4740	4645	4666.75	555091	4666.75	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240612	4.53	4.65	4.25	4.58	122981	4.58	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20240612	1040.5	1048	1014	1034.9	125711	1034.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20240612	584	595	557.1	559.5	498776	559.5	down	down	correct
DONEAR.NSE	Donear Industries Limited	20240612	124.7	133.99	123.26	129.24	2104340	129.24	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240612	1251.15	1274.55	1247.55	1250.05	9164	1250.05	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20240612	17.34	18.79	17.03	18.76	4105589	18.76	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20240612	459.5	469.8	457.85	459.05	38709	459.05	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240612	22	22.14	21.5	21.76	615562	21.76	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240612	1129.2	1129.2	1081.85	1129.2	887784	1129.2
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240612	6060	6085	5991	6047	386585	6047	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20240612	1184.5	1229	1180	1190.25	18135	1190.25	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20240612	345	348	342.75	344.05	36081	344.05	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240612	195.9	205	194	198.44	19319	198.44	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20240612	7.2	7.2	7.18	7.2	150654	7.2
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240612	74.9	75.76	74.61	74.69	1986131	74.69	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240612	7813.1	7892.3	7690	7716.4	4791	7716.4	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240612	266.3	270	261	263.1	29707	263.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240612	42.21	42.59	42.14	42.39	5996556	42.39	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240612	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240612	1218	1218	1214.1	1214.46	11207	1214.46	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240612	1412	1412	1358	1369.6	11832	1369.6	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240612	1223	1225.9	1222.02	1224.03	13869	1224.03	up	up	correct
ECLERX.NSE	eClerx Services Limited	20240612	2408	2414.85	2380	2395.8	32923	2395.8	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240612	69.1	69.52	68.43	69.24	3246858	69.24	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240612	2.94	2.94	2.94	2.94	0	2.94
EICHERMOT.NSE	Eicher Motors Limited	20240612	4765	4873.45	4745	4850.65	523150	4850.65	up	up	correct
EIDPARRY.NSE	E.I.D.	20240612	713.2	717.35	704.1	705.9	424158	705.9	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240612	834.8	864	817	849.45	96367	849.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20240612	430.4	432.8	420.8	423.95	678114	423.95	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240612	1999.9	2102.8	1999.9	2102.8	9740	2097.9199	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240612	140	140.6	135.05	136.37	572257	136.37	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20240612	1186.5	1355.5	1184.7	1338.4	7360715	1336.3685	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240612	168.9	170.85	165.57	167.03	973869	167.03	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240612	812.15	812.15	774	800.4	16761	800.4	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20240612	612.6	617.8	602.9	604.75	242463	604.75	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240612	80.4	83.9	78.3	82.1	302337	82.1	up	up	correct
EMAMILTD.NSE	Emami Limited	20240612	713.9	719.7	702	716	301701	716	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240612	116.5	116.5	113.66	114.29	41699	114.29	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240612	103.76	106.02	103	103.88	27557	103.88	up	up	correct
EMBASSY.NSE	RR	20240612	358.5	361.45	357.01	360	1594760	360	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240612	185.25	187.8	173.61	175.49	240731	175.49	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20240612	102	104.51	102	104.5	32983	104.5	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240612	2479.95	2513	2440.15	2502.1	153940	2502.1	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240612	22.3	23.37	22.3	23.37	190365	23.37	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20240612	247.8	258.29	245.61	255.95	15558157	255.95	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20240612	225.4	234.79	224.7	225.85	140666	225.85	up	down	incorrect
EPL.NSE	EPL Limited	20240612	191.26	197.25	191	194.93	1334777	194.93	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240612	98.19	98.6	97.06	97.43	2344939	97.43	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20240612	1013.95	1027.55	1008.05	1014.75	74964	1014.75	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20240612	19.8	20.35	19.62	20.09	367866	20.09	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20240612	5913.7	5918	5712.35	5780.15	5491	5780.15	down	down	correct
ESCORTS.NSE	Escorts Limited	20240612	4130	4147.05	4062	4122.6	180890	4104.577	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240612	46.9	47.92	43.16	46.29	9038595	46.29	down	down	correct
ESTER.NSE	Ester Industries Limited	20240612	114.25	115.41	112.05	113.29	89790	113.29	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20240612	338.7	342	334.05	335.8	114809	335.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240612	1094	1115.85	1080.55	1095.15	10105	1095.15	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20240612	0.82	0.82	0.82	0.82	3319568	0.82
EXCELINDUS.NSE	Excel Industries Limited	20240612	1079.75	1144.55	1040	1097.15	76160	1097.15	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20240612	530.4	546	529.8	540.7	8300000	540.7	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20240612	1223	1280	1221	1271.75	37304	1271.75	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20240612	95.95	96	95	95.43	116033	95.43	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240612	778.5	801.5	769.15	772.35	1368136	772.35	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240612	1314.9	1356	1314.9	1350.2	24249	1350.2	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20240612	366.4	368.7	355.5	359.8	272347	359.8	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240612	1.14	1.14	1.14	1.14	0	1.14
FCSSOFT.NSE	FCS Software Solutions Limited	20240612	3.87	4.03	3.79	3.9	15792699	3.9	up	up	correct
FDC.NSE	FDC Limited	20240612	451.35	464.15	451.15	459.95	141451	459.95	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240612	167.8	174.56	166.45	173.86	31960000	173.86	up	up	correct
FEL.NSE	Future Enterprises Limited	20240612	0.77	0.78	0.76	0.78	127833	0.78	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20240612	5.22	5.47	5.22	5.46	31806	5.46	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20240612	1315	1322.55	1261.5	1271.65	318829	1271.65	down	down	correct
FILATEX.NSE	Filatex India Limited	20240612	53.89	55.81	53.83	54.39	2762714	54.39	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20240612	1569.45	1595	1537.5	1556.35	272831	1556.35	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240612	4721.2	4730	4601.2	4712.2	32382	4712.2	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240612	344.45	344.45	337	339.55	662870	339.55	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240612	31.65	32	31	31.06	34637	31.06	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240612	2.29	2.29	2.19	2.28	101516	2.28	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240612	3184.05	3368	3129.45	3222.85	414398	3222.85	up	down	incorrect
FMGOETZE.NSE	Federal	20240612	423.4	427.7	415.15	416.8	208231	416.8	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240612	6.94	7.24	6.61	6.77	355303	6.77	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20240612	9078.8	9268.05	9012.4	9054.9	23690	9054.9	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20240612	469.35	472.4	465.55	468.1	831917	468.1	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240612	3694	3877.35	3688	3819.75	5816	3819.75	up	up	correct
FRETAIL.NSE	Future Retail Limited	20240612	3	3	3	3	395518	3
FSC.NSE	Future Supply Chain Solutions Limited	20240612	3.96	4.06	3.93	3.96	111451	3.96
FSL.NSE	Firstsource Solutions Limited	20240612	197.5	200.9	197.5	199.68	2103607	199.68	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20240612	420.75	421	412.45	415.65	956249	415.65	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20240612	153.45	153.45	149.45	150.06	743994	150.06	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240612	216	220.25	214.44	216.92	37632644	216.92	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240612	2701.2	2705.35	2644.6	2666.9	8870	2666.9	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240612	306	320.45	306	315	96195	315	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240612	789	799	773.35	783.45	7443	783.45	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240612	1275	1275.6	1245.1	1253	52120	1253	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20240612	160.4	167.1	158.93	163.01	721386	163.01	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240612	1001.85	1030	990	997.25	131098	997.25	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240612	8.25	8.42	7.95	8.28	349302	8.28	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20240612	155.49	158.8	152.5	154.34	18487	154.34	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240612	1.41	1.41	1.41	1.41	0	1.41
GARFIBRES.NSE	Garware Technical Fibres Limited	20240612	4100	4169.8	4000	4135.5	22150	4135.5	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240612	1.1	1.15	1.1	1.15	36393	1.15	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20240612	7.07	7.07	7.07	7.07	0	7.07
GEECEE.NSE	GeeCee Ventures Limited	20240612	351	363	345	349.85	75491	349.85	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240612	91.2	94.42	91	93.35	136946	93.35	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240612	41.5	41.74	40.35	40.68	39616	40.68	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20240612	499	503.2	487.9	491	139906	491	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240612	20.52	20.87	20.52	20.67	372656	20.67	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240612	315.55	327.45	313.8	327.3	1735501	327.3	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240612	104.3	104.3	102.01	103.32	848615	101.8219	down	down	correct
GEPIL.NSE	GE Power India Limited	20240612	338.5	362.8	338.5	353.95	495427	353.95	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240612	1174	1188	1156.9	1159.4	550029	1159.4	down	down	correct
GET&D.NSE	GE T&D India Limited	20240612	1391	1497.9	1391	1493.8	232197	1493.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20240612	75.06	77.79	75.06	76.55	182082	76.55	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20240612	9.5	9.5	9.5	9.5	0	9.5
GHCL.NSE	GHCL Limited	20240612	524.9	535.25	524	524.95	168210	513.4986	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240612	241	244.4	236.55	241.71	2388342	237.3308	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20240612	388	393.85	385.4	389.25	1673753	389.25	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240612	82.7	82.7	81.03	81.94	6340	81.94	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20240612	7838.55	7948.1	7725.3	7784.2	20831	7784.2	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20240612	32.99	33.59	31.95	32.38	175370	32.38	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240612	220.2	227.5	219.92	222.52	1265076	222.52	up	up	correct
GKWLIMITED.NSE	GKW Limited	20240612	2399	2430.05	2321	2350.1	1637	2350.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240612	1878	1896.8	1868	1873.75	47051	1873.75	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240612	2659.6	2675	2592.4	2625.65	134721	2625.65	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240612	1195	1205.55	1182.5	1202	586204	1202	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20240612	7.25	7.25	7.25	7.25	4920	7.25
GLOBAL.NSE	Global Education Limited	20240612	196.97	204.5	196.96	202.43	27284	201.3428	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240612	222.26	222.26	222.26	222.26	8267	222.26
GLOBE.NSE	Globe Textiles (India) Limited	20240612	2.83	2.83	2.74	2.81	3638652	2.81	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20240612	819.25	849	796.1	799.6	632573	799.6	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20240612	877	877	850	864	60649	864	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20240612	641	647.25	627	631.4	54637	631.4	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240612	391	395	387.25	389.15	866967	389.15	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240612	1287	1342.55	1285.3	1338.3	285252	1338.3	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240612	92.25	92.8	89.2	90.13	48775636	90.13	down	down	correct
GNA.NSE	G N A Axles Limited	20240612	399.1	408.4	399.1	405.3	63758	405.3	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240612	689	691.15	682.55	685.7	889390	685.7	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240612	807.95	807.95	775	779.45	67519	779.45	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240612	407.35	413.95	398.8	400	80195	400	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240612	3866.1	3959	3805.05	3878.9	74876	3878.9	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240612	0.86	0.89	0.8	0.88	31477577	0.88	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240612	590.25	600.95	581.15	583.75	256232	583.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240612	1442.15	1443	1403.05	1416.8	784610	1416.8	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20240612	801.45	804	795.1	800.15	314538	800.15	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20240612	2830	2943.8	2830	2928.2	548060	2928.2	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240612	0.82	0.86	0.81	0.85	374069	0.85	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20240612	817.5	824.9	815.05	820.7	79930	820.7	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240612	39.95	39.95	39.55	39.95	22115	39.95
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240612	166.01	168.59	162.97	164.51	264450	164.51	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240612	60.57	60.8	60.52	60.63	3879917	60.63	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20240612	45.5	45.5	43.01	43.79	4012	43.79	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20240612	165.9	167.5	165.5	166.04	210622	166.04	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240612	61.15	61.2	60.85	61.1	101225	61.1	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240612	120.9	125	117.1	119.03	35806	119.03	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240612	880.55	931.85	880.5	923.6	199489	923.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240612	1051.6	1058.35	1039.65	1051.35	195343	1051.35	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240612	197.6	203.9	196.84	198.98	3050642	198.98	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240612	252.76	254	246.3	250.36	133164	125.18	down	down	correct
GRANULES.NSE	Granules India Limited	20240612	474.4	476.8	470.75	472.1	690040	472.1	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240612	582	584.8	568.5	570.95	491354	570.95	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20240612	2430	2476.85	2430	2450.15	463980	2450.15	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240612	1190	1350	1180	1332.85	3550743	1332.85	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240612	130.3	134.33	129.03	131.04	2403281	131.04	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240612	608.1	614.6	607.25	609.9	34373	608.2609	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20240612	312.4	318.7	312.4	318.15	333500	318.15	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20240612	290.5	293.95	284	286.35	350323	286.35	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240612	20.64	21.34	20.42	21.34	6362053	21.34	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240612	2637.4	2715	2636.5	2683.85	62388	2683.85	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240612	1705	1761	1697	1714	168881	1714	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240612	873.8	878.8	841.3	858.85	548	858.85	down	down	correct
GRPLTD.NSE	GRP Limited	20240612	10424.55	10500	10056.3	10381.95	2818	10381.95	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240612	1335	1371	1328.4	1365.3	1088153	1365.3	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240612	223	227.5	222.24	223.26	2893545	223.26	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20240612	295	304.35	293.75	300.5	2670593	300.5	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20240612	97.5	99.5	95.2	96.79	13526	96.79	down	down	correct
GTL.NSE	GTL Limited	20240612	12.24	12.24	12.24	12.24	280585	12.24
GTLINFRA.NSE	GTL Infrastructure Limited	20240612	2.15	2.15	2.09	2.15	141789269	2.15
GTPL.NSE	GTPL Hathway Limited	20240612	172.05	177.3	172.05	173.1	55301	173.1	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240612	356	386.95	356	370.65	329687	370.65	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240612	765.5	773.9	757.05	761.9	52317	761.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240612	237	241.23	229.21	234.01	9280	234.01	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240612	613.75	616	603	610.5	1470000	610.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240612	47.88	48.75	46	47.05	60548	47.05	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240612	948.25	964	945.05	954.1	78433	954.1	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20240612	63.4	64.09	62.78	63.19	173636	63.19	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240612	192.96	210.99	192.96	207.11	872399	207.11	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20240612	4881.8	4925.3	4841.55	4889	2030000	4889	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240612	900	927.45	883.25	890.15	1229930	886.9156	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240612	172.1	175.4	168.25	169.62	33963	169.62	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240612	21.75	22.57	21.69	22.26	11405080	22.26	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240612	1075.15	1112	1074	1088.55	49521	1088.55	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20240612	1836	1849.7	1820	1830.25	704220	1830.25	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240612	2.3	2.31	2.25	2.29	48456	2.29	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240612	480	483	477.35	479.1	556587	479.1	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20240612	99.91	106.39	99.91	101.64	18043	101.64	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20240612	47.9	51.18	47.64	49.3	227736902	49.3	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20240612	370	382.9	370	379.55	667225	379.55	up	up	correct
HCL.NSE	INSYS	20240612	17.17	17.7	16.7	17.51	271047	17.51	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20240612	1472	1472	1434.5	1438.75	5990861	1438.75	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240612	3827.8	4029.7	3816.85	4004.1	638950	4004.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20240612	1575	1588.3	1566.4	1574.15	19640000	1574.15	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240612	571.7	577.75	569.6	572.7	4304369	570.7788	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240612	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240612	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240612	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240612	4.86	4.86	4.86	4.86	86057	4.86
HEG.NSE	HEG Limited	20240612	2230	2256.1	2223.9	2228.9	68319	2228.9	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20240612	217.48	222.6	216.75	220.75	347946	220.75	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240612	197.45	203.33	197.33	199.14	822238	199.14	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20240612	328.5	333	325	326.9	41896	326.9	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20240612	519.65	523	506.4	514.95	66063	514.95	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240612	628	636	627.3	627.3	3227700	627.3	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240612	5800	5859	5776.6	5790.2	668530	5790.2	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240612	1919.7	1932.65	1884.05	1914.95	6493	1914.95	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240612	150	150.28	147.97	149.34	5009	149.34	down	down	correct
HFCL.NSE	HFCL Limited	20240612	108	112.49	106.7	111.57	66304221	111.57	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240612	1819.7	1835	1760	1769.55	607815	1769.55	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240612	820.6	839.95	820.6	829.5	28239	829.5	up	up	correct
HIKAL.NSE	Hikal Limited	20240612	302.65	310.5	302.55	304.15	267062	304.15	up	up	correct
HIL.NSE	HIL Limited	20240612	2727.9	2900	2710	2885.2	54920	2885.2	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20240612	119.88	120	116.31	117.88	203211	117.88	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240612	132.85	134.89	131.71	132.26	264497	132.26	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20240612	674	683	671.85	673.9	10783822	673.9	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240612	429.95	445.25	419.1	435.6	25682	435.6	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240612	50	51.41	49.16	50.28	63784	50.28	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240612	329.5	337.45	329.1	335.4	5200000	335.4	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20240612	39	39.75	36.72	36.89	3785589	36.89	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240612	19.5	19.76	19.1	19.76	71919	19.76	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240612	182.4	185.98	181.05	181.72	1061019	181.72	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240612	529.5	537.855	524.595	526.695	9350827	351.13	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20240612	2568	2568	2517	2528.7	1750000	2528.7	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240612	700	703.35	679.55	688.25	769297	688.25	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20240612	692	709.95	661.55	670.5	24076	670.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240612	193.7	193.7	188.34	189.59	4878	189.59	down	down	correct
HITECH.NSE	Hi	20240612	128.55	135	126.9	131.32	2162109	131.32	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240612	216.59	220.67	214	218.37	6244	218.37	up	down	incorrect
HITECHGEAR.NSE	The Hi	20240612	1040.5	1040.5	1000	1009.1	9127	1009.1	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20240612	444.8	448.8	437	438.8	79788	438.8	down	down	correct
HLVLTD.NSE	HLV Limited	20240612	26.7	26.7	25.55	26.31	499365	26.31	down	down	correct
HMT.NSE	HMT Limited	20240612	58.5	59.9	57	57.93	16384	57.93	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240612	103	105.58	103	103.35	40798	103.35	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20240612	503.5	514.4	500.5	510.8	37664	510.8	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240612	307.89	308.75	304.99	307.19	172056	307.19	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240612	932.8	973	913.35	966.45	849302	966.45	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20240612	53375	56350	53375	54515	30151	54515	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20240612	2714.3	2866.7	2695.1	2805.2	30638	2805.2	up	up	correct
HOVS.NSE	HOV Services Limited	20240612	63.99	64.6	62	63.87	14513	63.87	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240612	442.6	459.65	440	441.65	952841	441.65	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240612	353.8	369.7	353.8	362.25	1221827	362.25	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240612	26.35	26.89	26.35	26.72	427711	26.72	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20240612	143.99	149.83	140.25	142.22	157858	142.22	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240612	282.45	283.5	276.25	279.2	15033857	279.2	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240612	323	336.45	323	332.8	184001	332.8	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240612	135.95	137.7	134.6	136.39	8881168	136.39	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240612	164.5	172.55	163.9	170.59	9123172	170.59	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20240612	35.45	35.45	35.3	35.45	1154	35.45
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240612	722	861.45	720.7	861.45	578670	861.45	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240612	36.82	37.05	36.77	37.02	153867	37.02	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240612	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240612	111.74	111.74	109.02	110.84	1559374	110.84	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240612	1121	1133.4	1112	1116.8	16096514	1116.8	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240612	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240612	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240612	1654.9	1668.8	1645.15	1655	281410	1655	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240612	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240612	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240612	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240612	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240612	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240612	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240612	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240612	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240612	581.65	583.7	578	579.75	681080	579.75	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240612	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240612	363.9	369.9	356.6	368.8	258539	368.8	up	down	incorrect
ICRA.NSE	ICRA Limited	20240612	5620	5679.75	5566.1	5600.7	10859	5600.7	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240612	87.04	88.45	87.04	87.3	8224420	87.3	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20240612	16.3	16.7	16.24	16.43	1041028161	16.43	up	up	correct
IDFC.NSE	IDFC Limited	20240612	113.91	115.51	113.91	114.75	3750000	114.75	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240612	77.51	78.44	77.3	77.82	38214027	77.82	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240612	256.29	256.29	248.71	252.64	343	252.64	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20240612	169.7	174.6	168.2	174.4	25586903	174.4	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240612	459.95	467.95	455.95	465.3	4432	465.3	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20240612	1549.45	1605	1495	1534.8	104992	1534.8	down	down	correct
IFCI.NSE	IFCI Limited	20240612	67	67.35	64.4	64.74	48016651	64.74	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20240612	613.5	639	613.1	635.05	21752	635.05	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240612	485.55	528	485.55	515.7	89116	515.7	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20240612	476	481.6	471.55	477.2	3970000	477.2	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20240612	533.2	539	521.05	525.65	46445	525.65	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240612	474	482.9	470.4	473.15	2498832	473.15	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240612	223	225	220	223.86	690898	223.86	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20240612	169	172.98	168	171.11	17330	171.11	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240612	23	23.1	22	22.03	20248	22.03	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240612	4.25	4.29	4.2	4.29	77728	4.29	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240612	76.72	78.99	76.61	77.9	1854406	77.9	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240612	862.55	862.55	788	791.95	1509695	791.95	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240612	1007	1025	994.1	1001.5	13417	1001.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240612	3.8	3.84	3.53	3.82	77871	3.82	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20240612	41.6	44.71	40.02	44.71	33303	44.71	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240612	48.8	52.3	48.44	49.77	747939	49.77	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240612	582.05	588.7	580.35	584.5	4878756	584.5	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20240612	217.19	222.8	217.02	218.9	3622430	218.9	up	up	correct
INDIANB.NSE	Indian Bank	20240612	538.35	540.9	532.7	538.3	1976912	538.3	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240612	886.4	908	883.95	898.9	243173	898.9	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240612	2571.9	2624.85	2554.2	2593.2	223362	2593.2	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240612	271	271	262	263.8	5691	263.8	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240612	343	358	343	352.3	284582	352.3	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240612	4390.05	4393.7	4284.1	4300.4	2488000	4300.4	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240612	1374.1	1387.1	1362.7	1367.95	37306	1367.95	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20240612	694.5	718.9	690.2	713.05	44977	713.05	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20240612	324.1	326.15	322.3	324.3	66618	324.3	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240612	42.95	43.67	42.41	43.24	222834	43.24	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240612	241	248.01	229.62	244	213998	244	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240612	1710.8	1790	1667.1	1767.7	29962	1767.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240612	299.3	302.45	294.05	299.05	5282	299.05	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20240612	22.5	24.23	22.03	24.23	578301	24.23	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240612	256.89	257.85	252.78	254.65	116812	254.65	down	up	incorrect
INDSWFTLAB.NSE	Ind	20240612	119.25	122.14	118.6	119.11	284970	119.11	down	down	correct
INDSWFTLTD.NSE	Ind	20240612	21.37	21.89	20.61	21.64	107186	21.64	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240612	65	67.45	64.77	66.8	75093	66.8	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240612	1491	1492.25	1473	1484.25	5419536	1467.9531	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20240612	349.4	349.4	340.95	342.15	9460000	342.15	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240612	30.84	32.42	30.75	32.04	39438386	32.04	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240612	442.8	481.95	438.5	461	212899	461	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240612	6.58	6.58	6.56	6.58	50610	6.58
INFRABEES.NSE	Nippon Mutual Funds	20240612	915.6	930	912.61	924.09	127243	924.09	up	up	correct
INFY.NSE	Infosys Limited	20240612	1507	1508.75	1482.75	1486.4	9564320	1486.4	down	down	correct
INGERRAND.NSE	Ingersoll	20240612	4499	4730	4499	4643.6	14473	4643.6	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20240612	153.16	154.25	149.09	149.62	2568549	149.62	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20240612	609	626.5	601.85	605.35	78163	605.35	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240612	90.73	90.73	90.73	90.73	0	90.73
INTELLECT.NSE	Intellect Design Arena Limited	20240612	1019.5	1056.6	1019.5	1042.6	479676	1039.1347	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20240612	142.6	151	136.5	137.57	305937	137.57	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20240612	2.75	2.87	2.75	2.83	7308456	2.83	up	up	correct
IOB.NSE	Indian Overseas Bank	20240612	66.75	69.41	66.55	67.86	24798173	67.86	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20240612	169	171.24	168.51	168.95	28047986	168.95	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240612	396	402.75	389.65	391.4	1564866	391.4	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240612	1179.55	1188.5	1173	1179.45	942555	1179.45	down	up	incorrect
IPL.NSE	India Pesticides Limited	20240612	245.55	247.43	238.6	240.2	567965	240.2	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20240612	67.05	68.4	67.05	67.34	148224727	67.34	up	up	correct
IRCON.NSE	Ircon International Limited	20240612	272	272.8	269	270.7	9969797	270.7	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240612	1027	1034	1015.1	1026.95	4390000	1026.95	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240612	176.95	178.9	176.21	177.69	46384387	177.69	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20240612	74.18	76	73.2	73.88	198889	73.88	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240612	719.9	728	715	719.45	239907	719.45	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20240612	121	122.98	119.01	120.66	52813	120.66	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240612	1132	1225	1131	1220.05	317002	1220.05	up	up	correct
ISMTLTD.NSE	ISMT Limited	20240612	130.55	131.36	127.25	128.01	413654	128.01	down	up	incorrect
ITC.NSE	ITC Limited	20240612	430.55	434.4	430.2	432.3	10350000	432.3	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20240612	675.6	796.9	670.35	780.05	2119984	780.05	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20240612	443.95	464	443.15	449.7	1773788	449.7	up	up	correct
ITI.NSE	ITI Limited	20240612	303	308.9	300.05	305.9	1311855	305.9	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20240612	12.1	12.62	12.07	12.36	751450	12.36	up	up	correct
IVP.NSE	IVP Limited	20240612	162.96	168.99	162.01	163.13	27370	163.13	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240612	6331	6349	6303.05	6330	149	6330	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240612	2595.34	2595.34	2595	2595	2	2595	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20240612	7200	7249	7061.1	7119.45	2869	7119.45	down	down	correct
IZMO.NSE	IZMO Limited	20240612	339.8	342.65	331.4	332.5	78211	332.5	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240612	122.25	123.8	122.01	122.9	2310111	122.9	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240612	91.9	95.2	91.8	93.36	559430	93.36	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240612	335.8	346.95	335	340.95	25265	340.95	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240612	928.9	937	910	917.05	56733	917.05	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240612	390	402.95	375.15	381.4	10187341	381.4	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240612	45.9	45.9	45.9	45.9	5494	45.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240612	126.15	128.6	125.6	128.17	1385377	128.17	up	up	correct
JASH.NSE	Jash Engineering Limited	20240612	2345	2400	2313.65	2377.45	27065	2377.45	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20240612	268.55	277.2	265	271.85	75714	271.85	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240612	108	109.93	108	108.52	100171	108.52	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240612	47.89	48.92	46.95	47.22	207278	47.22	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240612	100.79	102.79	100.61	101.26	36974	101.26	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240612	1899.85	1907.95	1877.2	1897.05	69561	1897.05	down	down	correct
JBMA.NSE	JBM Auto Limited	20240612	2080	2099.2	2070	2077.75	212244	2077.75	down	down	correct
JCHAC.NSE	Johnson Controls	20240612	1895	1895	1823.7	1860.9	45698	1860.9	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240612	44.61	44.61	44	44.07	32382	44.07	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240612	20.7	20.7	20.6	20.7	80127	20.7
JINDALPHOT.NSE	Jindal Photo Limited	20240612	705	717.65	685.95	691.8	18786	691.8	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240612	556.05	578.85	556	565.85	135273	565.85	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20240612	553.5	563	550.9	553.9	537793	553.9	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240612	1012.9	1037.85	1005.15	1026.75	2853655	1026.75	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240612	643.25	649.95	639	645.55	27420	645.55	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240612	364.75	376.55	360.25	365.95	181856	365.95	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240612	41	41.4	39.05	39.71	236206	39.71	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240612	76.45	78.5	75.05	78.11	13281410	78.11	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240612	853	853.75	825	853.75	49961	853.75	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20240612	4100.15	4270	4100.15	4229	161505	4229	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240612	817	829.5	800.1	805.4	237736	805.4	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240612	813.7	824.95	810	823.1	267398	823.1	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20240612	433.7	434.4	426	430.15	686698	430.15	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240612	408.95	411	404	405	645606	405	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240612	100.38	101.98	100.37	101.07	12598	101.07	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20240612	78.99	81.13	78.41	80.24	7208144	80.24	up	up	correct
JOCIL.NSE	Jocil Limited	20240612	191.39	194.7	185.65	191.59	21010	191.59	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240612	10.32	10.32	10.32	10.32	53293332	10.32
JPINFRATEC.NSE	Jaypee Infratech Limited	20240612	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240612	782	782.3	762	763.75	8072	763.75	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240612	18.66	19.35	18.66	19.35	40659061	19.35	up	up	correct
JSL.NSE	Jindal Stainless Limited	20240612	800	830	795	825	894004	825	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240612	640	655	635.15	650.25	2218295	650.25	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240612	6671.35	6782.05	6659.1	6730.15	1232	6730.15	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20240612	910.05	924.3	908.05	916.9	1780000	916.9	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240612	174.77	177.75	174	175.74	141127	175.74	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240612	528.6	540.35	525.3	535.65	2547082	535.65	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240612	1375	1429.75	1366.3	1429.75	20513	1429.75	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240612	524.2	528.25	518.5	521.9	143615	521.9	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240612	740.25	753.55	733	735.2	146964	735.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240612	736.25	748.33	736.25	747.51	186639	747.51	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20240612	1024	1030	1009.7	1018.25	168732	1018.25	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240612	455	456.95	445	446.95	250421	443.6722	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20240612	25.25	26.33	25	25.73	6275897	25.73	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240612	425	438	422.6	425.65	319691	425.65	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240612	1295.45	1340	1295.45	1312.2	437031	1312.2	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240612	227.99	227.99	220.15	222.54	13317	222.54	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240612	426.8	439.8	423.75	435	3795	435	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240612	410.9	413.55	403.1	404.2	1232741	404.2	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240612	222.5	222.5	213.87	217.56	185394	217.56	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240612	559	561.05	535.15	545.6	259321	545.6	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240612	3.44	3.45	3.2	3.29	8368581	3.29	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240612	116.09	116.7	112	113.71	56699	113.71	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20240612	109.61	110.15	106	106.79	19186	106.79	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240612	282.75	284.69	281.75	282.65	337549	281.3826	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240612	351.9	355.4	336.75	341.2	5223	341.2	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20240612	67.6	67.6	64	64.37	16166	64.37	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240612	211.5	215.8	206.55	208.7	3987150	208.7	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240612	706.15	731.45	706.15	714.75	328	714.75	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240612	16.89	16.89	16.89	16.89	16506	16.89
KAYA.NSE	Kaya Limited	20240612	270	325.55	270	325.55	538887	325.55	up	down	incorrect
KCP.NSE	The KCP Limited	20240612	234.51	244.6	231.21	234.92	1660000	234.92	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240612	40.52	41.3	39.91	40.11	1238267	40.11	down	up	incorrect
KDDL.NSE	KDDL Limited	20240612	2633.6	2672	2590.5	2658.35	15348	2658.35	up	up	correct
KEC.NSE	KEC International Limited	20240612	818	840	813.9	827.85	549077	827.85	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20240612	192.11	195.89	188.62	191.14	512336	191.14	down	down	correct
KEI.NSE	KEI Industries Limited	20240612	4520	4683.25	4482.2	4658.95	314421	4658.95	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240612	104.26	105.3	102.73	103.66	1143957	103.66	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240612	344	356.8	335	356.8	34267	356.8	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240612	198.78	201	198.65	199.73	542415	199.73	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240612	164.89	169.33	164.8	169.33	2865	169.33	up	up	correct
KHADIM.NSE	Khadim India Limited	20240612	339.75	343.7	330.1	330.65	21306	330.65	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240612	65.74	66.66	65	65.18	357256	65.18	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240612	77.99	80.08	76.13	78.17	13132	78.17	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20240612	29.84	30.97	29	29.65	17397	29.65	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240612	4265.4	4389	4265.4	4360.9	4470	4360.9	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240612	342.7	342.7	322.15	330.55	40377	330.55	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240612	1931.9	1973.75	1910	1965.35	56734	1965.35	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240612	1888.95	1931.95	1875.35	1910.9	7282	1910.9	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20240612	430.3	440.05	425.15	428.25	165064	428.25	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240612	336	341.9	324.7	327.35	386012	327.35	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240612	1837.7	2069	1837.7	1977.85	493123	1977.85	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240612	1293.85	1316.65	1281.05	1295	212798	1295	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20240612	6200	6500	6130	6168.3	22440	6168.3	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240612	211.35	212.9	206.97	207.75	157590	207.75	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240612	691.4	705	678.75	700.15	339875	700.15	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240612	41.15	42.7	40.5	41.46	2781262	41.46	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20240612	371	383.7	366.25	372.4	1785189	372.4	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240612	147.87	150.99	146.82	149.72	146266	149.72	up	up	correct
KOLTEPATIL.NSE	Kolte	20240612	469	476.4	459.4	462.05	160054	462.05	down	down	correct
KOPRAN.NSE	Kopran Limited	20240612	237.71	241.8	237.71	238.8	102258	238.8	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240612	1720.1	1734	1712.9	1716.5	5881576	1716.5	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240612	508.99	514.25	508.63	511.69	138456	511.69	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240612	60.74	61.2	60.66	60.94	411733	60.94	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240612	62.4	63.7	60.9	61.12	890174	61.12	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240612	134	136.81	131.74	135.28	108421	135.28	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240612	131.77	133.15	129.42	130.52	22483	130.52	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240612	1487	1495	1472.5	1481.75	445042	1481.75	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240612	840.7	845	830	841	45656	841	up	up	correct
KRBL.NSE	KRBL Limited	20240612	285	289.7	284.3	286	1287705	286	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240612	75.16	76.89	73	73.46	32512	73.46	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240612	3.85	3.85	3.81	3.85	6493	3.85
KRISHANA.NSE	Krishana Phoschem Limited	20240612	282.3	288	280	282.45	70831	282.45	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240612	607.25	645	595	637.5	658331	637.5	up	down	incorrect
KSB.NSE	KSB Limited	20240612	4780	4865.75	4670	4685.2	67803	4667.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20240612	930.3	958.2	912.95	940.55	171731	940.55	up	up	correct
KSL.NSE	Kalyani Steels Limited	20240612	846.05	855	831.5	835.75	41886	835.75	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240612	217.45	220.38	216.64	219.17	1452721	219.17	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20240612	154.5	156.25	153.11	155.63	64856	155.63	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240612	165.8	171.68	165.21	170.62	13051066	168.2459	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240612	4.82	4.82	4.82	4.82	2472	4.82
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240612	2802.05	2821.95	2731.4	2751.85	361640	2751.85	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240612	151.57	155	148	151.69	24434	151.69	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20240612	327.65	333	323.5	329.55	172024	329.55	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20240612	22.84	23.93	22.82	23.27	50958	23.27	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240612	441.9	443.65	433.7	438.95	1060000	438.95	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240612	15934.6	15966	15760.05	15790.95	4246	15790.95	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240612	143.4	146.7	142.74	144.63	3083148	144.63	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240612	219.58	223.25	205.2	209.03	24046	209.03	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240612	1237.55	1245.95	1226	1232.05	26386	1232.05	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20240612	9.9	10.29	9.7	9.93	422721	9.93	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20240612	17.68	18.39	17.3	18.05	68916	18.05	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240612	382	387.2	378.3	382.3	75283	382.3	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240612	683.95	719.55	682.15	715.4	10110000	715.4	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240612	25.73	25.73	25.35	25.49	47388	25.49	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20240612	254.89	254.9	253.63	253.83	514	253.83	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240612	846.93	848	840.5	840.5	37	840.5	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240612	262.1	274.7	262	265.75	3083	265.75	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240612	444.95	465	432.25	437.25	1055366	437.25	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240612	612.2	629	612.1	624.2	61221	624.2	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20240612	9132	9629.8	9022	9199.95	485797	9199.95	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240612	1003.45	1003.45	999.99	999.99	3177484	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240612	1000	1000.01	999.99	999.99	669954	995.2576	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20240612	1483.75	1505.95	1463	1466.95	520809	1466.95	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240612	400.05	415	395.1	411.45	36615	411.45	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240612	61.35	62.5	61.3	62.23	38861	62.23	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20240612	126.28	129.8	124.36	126.88	25869	126.88	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20240612	9.11	10.5	9.11	9.95	713847	9.95	up	up	correct
LT.NSE	Larsen & Toubro Limited	20240612	3615	3648.95	3578	3630.3	2240000	3630.3	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20240612	4935.65	4939	4852	4886.4	207280	4886.4	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20240612	2784.95	2848	2744.15	2772.15	18009	2772.15	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240612	511	528.4	491	504.1	708829	504.1	down	down	correct
LUPIN.NSE	Lupin Limited	20240612	1625	1625	1598.55	1605.55	526130	1605.55	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240612	1472	1481.9	1462	1471.5	46575	1471.5	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240612	251	257.09	250.2	253.69	1551108	253.69	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20240612	108.35	110	107.69	109.23	50904	109.23	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240612	5.75	5.9	5.13	5.66	110883	5.66	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240612	2835.55	2848.6	2782.05	2796.65	2580846	2776.1607	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240612	290.75	293.4	289.15	290.15	3521620	290.15	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240612	144	144	140	140.95	143000	140.95	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20240612	54	54.8	51.64	52.26	191255	52.26	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240612	1521.4	1521.4	1454.95	1483.6	15322	1483.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240612	43.03	43.03	42.3	43.03	4483	43.03
MADHUCON.NSE	Madhucon Projects Limited	20240612	11.04	11.04	11.04	11.04	202569	11.04
MADRASFERT.NSE	Madras Fertilizers Limited	20240612	100.4	104.39	99.5	100.92	1505667	100.92	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240612	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240612	95.89	95.99	94.8	94.96	448671	94.96	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240612	23	23	22.58	22.72	332523	22.72	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240612	697	709	694.55	700.75	33282	700.75	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240612	66.8	68.38	66.41	67.27	22665238	67.27	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240612	179.45	182	175	176.48	194290	176.48	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240612	102.8	104	99.5	100.2	85682	100.2	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240612	158	167.65	156.05	166.48	805334	166.48	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240612	65.85	65.85	64.3	64.39	19226	64.39	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240612	608	626	604.8	612.55	652790	612.55	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240612	467	473.95	460.1	465	156146	465	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240612	7723.8	7877	7723.8	7813.1	4517	7759.5306	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240612	680.75	692.5	679	688.1	233461	688.1	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240612	1228	1244.25	1200.5	1205.3	47822	1205.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240612	35.8	35.85	35.8	35.8	7442	35.8
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240612	247.74	248.4	246.89	247.88	629821	247.88	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240612	26.5	29.23	26.5	29.23	304614	29.23	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240612	71.4	71.4	71.4	71.4	22083	71.4
MANAKSIA.NSE	Manaksia Limited	20240612	100.69	101.25	99.81	100.38	90746	100.38	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240612	55.23	55.23	55.23	55.23	2959	55.23
MANALIPETC.NSE	Manali Petrochemicals Limited	20240612	89.95	91.3	88	88.25	1470213	88.25	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240612	182.85	185	181.16	184.69	10820000	184.69	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240612	109	109.8	106.65	106.96	22259	106.96	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240612	118	121	117.98	118.41	700770	118.41	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240612	888	889.5	870	885.15	53235	885.15	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20240612	369	395	367.9	384.25	393150	384.25	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240612	199.8	208.61	199.09	202.01	1504511	202.01	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20240612	20.85	21.47	20.1	21.15	55634	21.15	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240612	708	712.59	707.99	712.56	10328	712.56	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20240612	68.27	70.95	68.11	70.25	60128	70.25	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240612	447.7	463.5	446.2	454.4	40639	454.4	up	up	correct
MARICO.NSE	Marico Limited	20240612	650	650	625.8	629.5	3807297	629.5	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20240612	123.1	132.17	123.1	132.17	2885537	132.17	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20240612	155.9	158.15	154.86	156.6	818697	156.6	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20240612	12863.65	12951.6	12802	12849.35	302720	12849.35	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20240612	303	305.3	300.55	302.45	122176	302.45	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20240612	71.25	74.8	70.35	73.99	667	73.99	up	up	correct
MASTEK.NSE	Mastek Limited	20240612	2770	2800	2743.25	2754	49992	2754	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240612	609.85	617.45	594.5	610.4	23274	610.4	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20240612	107.4	109.2	106.56	108.09	390413	104.6156	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240612	811	877.8	807.5	870.5	6539603	870.5	up	up	correct
MAXIND.NSE	Max India Limited	20240612	296.85	296.85	284.35	288.5	72892	288.5	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240612	593	633	591	608.85	506733	608.85	up	up	correct
MAZDA.NSE	Mazda Limited	20240612	1365	1413	1365	1408.15	14488	1408.15	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240612	3199.8	3242	3170	3199.75	1401445	3199.75	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240612	228	230.78	227.5	227.58	14083	227.58	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240612	4.47	4.48	4.2	4.48	274264	4.48	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20240612	46.85	55.56	46.78	55.56	3232780	55.56	up	up	correct
MCDOWELL.NSE	N	20240612	1318.7	1318.7	1284.35	1293.85	1374418	1293.85	down	down	correct
MCL.NSE	Madhav Copper Limited	20240612	38.66	38.66	37.8	37.94	36686	37.94	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240612	24.06	25.37	24.06	24.76	370088	24.76	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20240612	3711.6	3844.6	3705.6	3803	684154	3803	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240612	69.7	69.7	66.3	67.5	141982	67.5	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240612	5	5	5	5	0	5
MENONBE.NSE	Menon Bearings Limited	20240612	123.8	131.38	123.15	126.34	153110	126.34	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240612	7.9	8.25	7.87	8.25	369436	8.25	up	up	correct
MERCATOR.NSE	Mercator Limited	20240612	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240612	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240612	2010	2010.05	1944.1	1956.95	321420	1956.95	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20240612	953.6	966.2	945.3	964.7	456795	964.7	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240612	21	21.49	20.8	20.89	229312	20.89	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240612	1428	1462.75	1422.7	1445.95	593280	1445.95	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240612	412.5	424.95	410.75	422.4	425947	422.4	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240612	433.5	437.5	431.3	434.7	444785	434.7	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20240612	441	449.5	441	443.9	911442	443.9	up	up	correct
MINDSPACE.NSE	RR	20240612	337	342.49	336.4	341.13	180260	341.13	up	up	correct
MRF.NSE	MRF Limited	20240612	126400	126900	125830.05	126077.45	5190	126077.45	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20240612	294	294	283.65	286.35	71000	286.35	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240612	22.78	22.95	21.52	22.05	1013204	22.05	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20240612	44.3	45.19	43.66	44.66	305326	44.66	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20240612	2.45	2.55	2.31	2.35	4103688	2.35	down	down	correct
MMFL.NSE	M M Forgings Limited	20240612	1225	1237.05	1211.05	1221.85	45193	1213.771	down	down	correct
MMP.NSE	MMP Industries Limited	20240612	274	281.9	274	275.75	11023	275.75	up	up	correct
MMTC.NSE	MMTC Limited	20240612	73.96	79.79	73.15	77.97	22128968	77.97	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240612	97	97	93.7	94.78	1543	94.78	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240612	56	56	55.36	55.55	2480	55.55	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240612	23.12	23.18	22.76	23.01	16887	23.01	down	down	correct
MOIL.NSE	MOIL Limited	20240612	510.1	542.1	508.05	527.85	8112929	527.85	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20240612	14.3	14.3	14.3	14.3	41736	14.3
MOL.NSE	Meghmani Organics Limited	20240612	83.01	83.88	82.5	82.72	580128	82.72	down	down	correct
MOLDTECH.NSE	Mold	20240612	265	268.47	255.21	260.26	190670	260.26	down	down	correct
MOLDTKPAC.NSE	Mold	20240612	802.8	802.8	795	800.1	50896	800.1	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240612	58.05	58.05	57.1	57.92	2715427	57.92	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240612	237.19	240.4	237.19	239.02	7650	239.02	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240612	159	159	155.12	156.21	303148	156.21	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240612	599.85	606.45	590	591.7	45414	591.7	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20240612	13.81	13.81	13.81	13.81	3225	13.81
MOREPENLAB.NSE	Morepen Laboratories Limited	20240612	49.53	53.09	49.3	52.48	20673054	52.48	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240612	665.15	676.95	661	663.3	576760	663.3	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240612	34	37.03	33.21	34.42	128672	34.42	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20240612	2404.5	2426	2390	2397.95	1110000	2397.95	down	down	correct
MPSLTD.NSE	MPS Limited	20240612	2048.25	2090	2020	2033.5	19322	2033.5	down	down	correct
MRO.NSE	TEK	20240612	82.75	82.75	80.5	81.49	9006	81.49	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240612	214.4	218.5	212.91	213.61	3286243	213.61	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20240612	25.33	26.54	25.33	26.46	1674501	26.46	up	up	correct
MSTCLTD.NSE	MSTC Limited	20240612	870	894.8	870	872.25	221700	872.25	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20240612	1778.95	1797.7	1775	1781	207311	1781	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20240612	3.23	3.23	3.13	3.13	25062	3.13	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240612	42.24	44.78	42	42.83	16773609	42.83	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20240612	159.5	162.23	158.92	161.46	106492	161.46	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240612	64.36	71.59	64.36	71.15	73701	71.15	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240612	86	86.89	85.23	85.85	113746	85.85	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20240612	160.8	162.7	158.77	159.37	49307	159.37	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240612	45.9	47	45.12	45.86	136892	45.86	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240612	307	313	301.95	306.85	30167	306.85	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240612	1757.1	1800.9	1757.1	1778.95	1270000	1778.95	up	up	correct
NACLIND.NSE	NACL Industries Limited	20240612	69	71.2	69	70.33	222786	70.33	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240612	11.7	12.22	11.7	11.88	3172774	11.88	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240612	22.23	23.17	21.56	22.69	7574	22.69	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240612	31.16	31.19	30.61	31.01	17228	31.01	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240612	282.95	295.7	282.95	289.2	36498	289.2	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240612	128.3	139.9	128.3	131.92	493488	131.92	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240612	200.2	208	199.03	204	37017	204	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240612	262.05	287.35	262.05	274.65	147528	274.65	up	down	incorrect
NAM.NSE	INDIA	20240612	611.95	657	610.5	648.95	3124946	638.1415	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240612	1175	1189	1161.6	1168.9	1007365	1168.9	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240612	206.9	206.9	201.2	203	60694	203	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240612	183.5	187.67	183.36	185.02	11480000	185.02	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20240612	6240.75	6318	6220	6250.5	379070	6250.5	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240612	3485	3536.95	3468.05	3514.05	309078	3507.2629	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240612	102.15	106.05	102.15	103.53	690966	103.53	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240612	150.2	150.25	147.36	148.48	224138	148.48	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240612	851	880.95	851	860.9	815178	860.9	up	up	correct
NBCC.NSE	NBCC (India) Limited	20240612	158	161	155.05	157.67	49898285	157.67	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240612	1778.4	1793	1770	1772	253	1772	down	down	correct
NCC.NSE	NCC Limited	20240612	325.5	336.3	322.25	332.2	6598471	332.2	up	up	correct
NCLIND.NSE	NCL Industries Limited	20240612	232	238.2	231	233.65	447383	233.65	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240612	2347.7	2400	2301.05	2382.4	409	2382.4	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20240612	44.4	45.29	42.97	43.14	1853658	43.14	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240612	805	819.65	803.3	812.25	6863	812.25	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20240612	239.8	240.5	232.68	233.55	357779	233.55	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240612	24.2	25.55	24.19	24.91	599526	24.91	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240612	33	34.74	33	33.7	699132	33.7	up	up	correct
NELCAST.NSE	Nelcast Limited	20240612	146.4	147.12	142.57	144.11	70054	144.11	down	down	correct
NELCO.NSE	Nelco Limited	20240612	788.75	792.75	775	777.25	159141	777.25	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240612	1560	1565	1535.35	1551.55	16964	1551.55	down	down	correct
NESCO.NSE	Nesco Limited	20240612	893.8	959.8	893.8	938.25	531194	938.25	up	up	correct
NETF.NSE	Tata Mutual Fund	20240612	255.05	255.05	245.06	247.67	44334	247.67	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240612	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240612	43.9	43.9	43.9	43.9	0	43.9
NEULANDLAB.NSE	Neuland Laboratories Limited	20240612	6495	6495	6305	6357.05	33385	6357.05	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20240612	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240612	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240612	80.3	86.46	80.16	83.28	3527892	83.28	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240612	926	947	926	930.75	94320	930.75	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20240612	6.6	7.1	6.45	6.85	8682	6.85	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20240612	113.2	115.7	112.12	112.48	10538170	112.48	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240612	48.58	48.89	47.21	48.3	436409	48.3	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240612	1264.8	1271	1247	1249.4	514883	1249.4	down	down	correct
NHPC.NSE	NHPC Limited	20240612	102.74	103.95	102.49	103.17	47519149	103.17	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20240612	240.9	242.68	239	240.38	1079031	240.38	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20240612	35.2	35.49	33.9	34.06	65670	34.06	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240612	261.99	261.99	257.85	259.39	4455590	259.39	down	down	correct
NIITLTD.NSE	NIIT Limited	20240612	104.3	104.9	102.77	103.66	401006	103.66	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240612	11.93	12.14	11.24	11.66	1782626	11.66	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20240612	7.21	7.23	7.01	7.21	2940888	7.21
NILKAMAL.NSE	Nilkamal Limited	20240612	1931.85	1960	1901	1920	33715	1920	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20240612	575.5	588	571.2	574.25	11253	574.25	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240612	42.75	45	42.75	44.22	33314	44.22	up	up	correct
NITCO.NSE	NITCO Limited	20240612	72.98	74.75	69.15	72.82	206304	72.82	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240612	335.4	347	332.4	342.65	116569	342.65	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240612	250.7	254.9	250.7	250.7	7001	250.7
NKIND.NSE	N.K Industries Limited	20240612	51.85	51.85	49.03	50.96	413	50.96	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240612	233.99	239.4	233.21	235.31	3602975	235.31	up	up	correct
NMDC.NSE	NMDC Limited	20240612	256.5	263.95	255.35	263.1	9490000	263.1	up	up	correct
NOCIL.NSE	NOCIL Limited	20240612	269	273.5	265.5	266.35	838994	266.35	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240612	12.45	13.06	12.3	13.06	727637	13.06	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20240612	252.83	253.85	252.22	253.75	431	253.75	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240612	11.99	12	11.84	11.97	3334	11.97	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240612	437.55	449.25	437.55	439.1	7665	439.1	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20240612	313.85	329.35	312.5	319.85	685414	319.85	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240612	3449.9	3537.95	3399.6	3455.9	8158	3455.9	up	up	correct
NTPC.NSE	NTPC Limited	20240612	369.55	374	365.4	371.3	12130000	371.3	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240612	1240.5	1268.85	1232	1237	27669	1226.1742	down	down	correct
NURECA.NSE	Nureca Limited	20240612	275.8	286.95	274	280.3	34757	280.3	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240612	348.4	348.9	341.9	346.6	249381	346.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240612	345	357.1	345	354.6	23905	354.6	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240612	1931.25	1941.75	1904.5	1918.45	583700	1918.45	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240612	696.8	725.7	696.75	716.05	63988	716.05	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240612	8624.95	8935	8624.95	8754	639358	8754	up	up	correct
OIL.NSE	Oil India Limited	20240612	653.85	673.8	645	662.25	5562666	441.5	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240612	40.98	41.21	39	39.68	44156	39.68	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20240612	1792.95	1796.95	1775.15	1779.65	464587	1779.65	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240612	138.69	144.89	133.31	140.59	50572	140.59	up	up	correct
OMAXE.NSE	Omaxe Limited	20240612	91.4	94.23	91.4	93.45	125469	93.45	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20240612	142	160.32	141.7	158.59	4604059	158.59	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240612	6.52	7.06	6.51	6.6	4813	6.6	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240612	18.83	19.65	17.88	18.57	45307	18.57	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240612	55.95	57.25	55.4	55.56	658316	55.56	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240612	278	279.1	274.6	275.5	20560662	275.5	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240612	75.4	76.5	74.19	75.25	723481	75.25	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240612	402.25	416	402	403.8	81134	403.8	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240612	270	276.4	263.9	266.7	98032	266.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20240612	180.15	184.1	180.15	182.5	11171	182.5	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20240612	1073.15	1084.2	1045.1	1050.3	45569	1050.3	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240612	37.86	39	37.41	38.17	532310	38.17	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240612	10.8	11.72	10.8	11.32	336017	11.32	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20240612	363.95	372.6	358	364.2	29314	364.2	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20240612	224.21	234.27	222.8	231.9	1168755	231.9	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20240612	242	244.59	237.31	242.2	504720	242.2	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240612	139.7	142.83	139.5	141.65	173864	141.65	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20240612	114.89	120.65	112	114.21	236126	114.21	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240612	48.25	48.9	48	48.05	939627	48.05	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240612	6599	6845	6521	6760.7	35034	6760.7	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20240612	1.78	1.78	1.78	1.78	43791	1.78
ORTINLAB.NSE	Ortin Laboratories Limited	20240612	18.09	18.09	17.58	17.8	26946	17.8	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240612	46.95	47.9	45.6	45.98	103154	45.98	down	down	correct
PAGEIND.NSE	Page Industries Limited	20240612	39050	39249.95	38502	38646.4	18590	38646.4	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20240612	63.6	69.9	63.6	68.98	5253179	68.98	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20240612	135.8	135.8	131.3	132.39	14700	132.39	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240612	123	127.72	123	127.71	23679	127.71	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240612	133.72	135.7	133.6	133.92	64127	133.92	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20240612	137.44	137.44	120	130.22	973940	130.22	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240612	380.3	389.9	372.3	379.45	127718	379.45	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240612	236.98	239	228.9	229.42	15188	229.42	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240612	74.55	75.15	72.11	73.45	456050	73.45	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20240612	183.4	186.71	181.71	182.82	686157	182.82	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240612	14.5	14.78	14	14.19	861396	14.19	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20240612	63.68	67.4	63.18	66.65	30500397	66.65	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240612	21.85	22.29	21	21.51	417647	21.51	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240612	53.9	55.1	53.75	54.86	2196239	54.86	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240612	99.5	100.2	96	96.15	725070	96.15	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240612	33.72	35.34	33.15	33.55	64605	33.55	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20240612	840.9	869.6	838.4	865.6	2070513	856.4266	up	up	correct
PENIND.NSE	Pennar Industries Limited	20240612	174.41	176.7	172.26	174.96	1041848	174.96	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20240612	64.44	65.3	63.51	64.01	847623	64.01	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20240612	3740.95	3810	3740.95	3771.65	509955	3771.65	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20240612	318	326	316.85	320.6	10480000	320.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20240612	487	498.25	484.05	492.05	23440000	492.05	up	up	correct
PFIZER.NSE	Pfizer Limited	20240612	4927.75	4952.05	4850.8	4902.75	37228	4902.75	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240612	97.56	100.2	97.56	98.48	91604	98.48	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20240612	39.6	41.59	39.2	40.9	2295321	40.9	up	up	correct
PGEL.NSE	PG Electroplast Limited	20240612	2957	2995	2900	2921.7	191914	2921.7	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240612	17033.2	17033.2	16750.05	16848.85	4879	16848.85	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240612	4993.45	5021.3	4950	4959.6	5807	4959.6	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20240612	643.8	660	640.05	654	13895	654	up	up	correct
PGINVIT.NSE	IV	20240612	96.19	96.22	94.96	95.3	1534285	95.3	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240612	3400.1	3479	3346	3408.85	420542	3408.85	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240612	3182.75	3184	3071.55	3079.5	687067	3079.5	down	down	correct
PIIND.NSE	PI Industries Limited	20240612	3629.95	3645.6	3590.1	3635.05	372100	3635.05	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240612	3800	3800	3744.1	3752.35	2467	3752.35	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20240612	11.85	12.98	11.85	12.44	357828	12.44	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240612	47.9	47.9	46.12	46.85	32274	46.85	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20240612	976.95	991	968	988.75	73500	988.75	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240612	314.7	326	306.6	318.15	584	318.15	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240612	263.75	265	260.1	263.15	17820	263.15	down	down	correct
PNB.NSE	Punjab National Bank	20240612	126.3	127.98	126	127.48	29330000	127.48	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240612	111.5	112.88	109.5	110.01	827095	110.01	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240612	813	820	800.1	816.75	1826236	816.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240612	62.35	62.87	61.73	62.06	23675	62.06	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20240612	483.7	487.95	479.55	482.3	1836924	482.3	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240612	92.99	92.99	88	90.51	2010	90.51	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240612	397.65	405.7	386.6	392.65	11725	392.65	down	down	correct
POKARNA.NSE	Pokarna Limited	20240612	675.95	679	661	667.45	56844	667.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20240612	7010	7094.3	6960	7002	297300	7002	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20240612	1838.9	1880	1825.75	1860.1	48570	1860.1	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20240612	861	901.8	860.95	866.85	284580	866.85	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240612	468.05	472.45	462.85	465.4	130650	465.4	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240612	442	447.8	439.05	442.2	1814528	442.2	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240612	319.9	327.1	316.9	324.65	20350000	324.65	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240612	10374.15	10750	10374.15	10489.3	69976	10489.3	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20240612	5000	5062	4885	4904.1	29885	4904.1	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240612	203	203.77	198.15	200.34	10818	200.34	down	down	correct
PPL.NSE	Prakash Pipes Limited	20240612	443.95	454.1	436	451.85	188322	451.85	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240612	27.8	28.8	27	28.38	1502118	28.38	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20240612	624	658	622.2	634.7	6364405	634.7	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20240612	171	174.95	170.27	173.44	519682	173.44	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240612	8.79	8.79	8.79	8.79	215753	8.79
PRAXIS.NSE	Praxis Home Retail Limited	20240612	17.86	18.49	17.1	17.49	72025	17.49	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20240612	197.1	200	194.79	197.27	160153	197.27	up	down	incorrect
PRECOT.NSE	Precot Limited	20240612	396	405	396	403.95	18383	403.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20240612	140.44	141	135.15	135.95	472968	135.95	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240612	2992	3345.45	2985.35	3296.75	1378590	659.35	up	up	correct
PREMIER.NSE	Premier Limited	20240612	3.6	3.93	3.6	3.73	7110	3.73	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240612	204.75	209.9	199.52	204.36	56134	204.36	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240612	1867.6	1870	1802.35	1847.75	1427538	1847.75	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20240612	450.2	454.85	447.35	452	204533	452	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20240612	206.95	209.79	204.1	205.29	83850	204.2622	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240612	679.95	689.95	670.15	684.05	336655	684.05	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240612	28.92	28.92	27.8	28.45	311157	28.45	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240612	1180.1	1294.3	1180.1	1257.15	135194	1257.15	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240612	164.89	165.85	159.31	160.82	1266246	160.82	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20240612	61.25	63.11	60.93	61.66	2797026	61.66	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20240612	661.25	670.45	661.25	668.2	101150	668.2	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20240612	82.1	82.93	81.7	82.72	3406700	82.72	up	up	correct
PTC.NSE	PTC India Limited	20240612	206.55	217.65	206.55	212.77	4244531	212.77	up	up	correct
PTL.NSE	PTL Enterprises Limited	20240612	42.2	42.65	42.14	42.54	109282	42.54	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240612	1145.3	1155.45	1130.85	1136.8	8085	1136.8	down	down	correct
PURVA.NSE	Puravankara Limited	20240612	438.9	448	411.8	438.35	122220	438.35	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240612	60.78	60.78	60.03	60.35	19185	60.35	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240612	2500	2518	2481.6	2505.83	131	2505.83	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20240612	619	625.7	608.6	611	201988	611	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240612	437	446	432.55	434.9	172127	434.9	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240612	2.53	2.53	2.53	2.53	0	2.53
RADAAN.NSE	Radaan Mediaworks India Limited	20240612	1.93	2.02	1.92	1.92	5442	1.92	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20240612	1698.85	1728.1	1680.05	1720	176356	1720	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20240612	16.59	17.06	16.38	16.89	810301	16.89	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240612	420	428	414.25	425.05	6199254	425.05	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20240612	166	167.89	165.01	165.9	1178259	165.9	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240612	287	289.35	285	285.7	358462	285.7	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240612	10.65	10.74	10.6	10.63	799161	10.63	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240612	562.3	567	559.15	562.6	29472	562.6	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240612	75	76.4	70.5	70.97	991456	70.97	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20240612	120.05	120.05	120.05	120.05	555	120.05
RAJVIR.NSE	Rajvir Industries Limited	20240612	6.3	6.3	6.3	6.3	0	6.3
RALLIS.NSE	Rallis India Limited	20240612	314.1	328.2	313.9	319.2	2892208	319.2	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240612	20.25	20.5	19.56	19.97	82620	19.97	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240612	12.49	12.59	11.76	12.16	6891149	12.16	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20240612	858.9	868.35	849.05	859.75	749087	859.75	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20240612	247.1	253.55	245.62	250.78	177778	250.78	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240612	329.75	340	321.1	328.3	46284	328.3	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20240612	524	526	511.85	518.25	150816	518.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240612	23.91	25.09	23.86	24.5	5028758	24.5	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240612	415.45	415.45	395.7	398.15	9990	398.15	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240612	1253.7	1316	1242	1256.95	48897	1256.95	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240612	3444.85	3444.85	3390.05	3400.45	58563	3400.45	down	down	correct
RAYMOND.NSE	Raymond Limited	20240612	2539	2575	2522	2547.25	155005	2537.25	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20240612	933.3	955	931.6	934.4	33682	934.4	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20240612	253.68	260.2	253.27	258.98	5670000	258.98	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240612	164.35	169.2	163.51	165.79	11218978	165.79	up	up	correct
RCOM.NSE	Reliance Communications Limited	20240612	1.84	1.84	1.8	1.84	7067581	1.84
RECLTD.NSE	REC Limited	20240612	512	520	506.3	516.45	17569720	511.53	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20240612	218.09	223.35	216.11	221.7	2488029	215.4518	up	up	correct
REFEX.NSE	Refex Industries Limited	20240612	154	158.9	150.24	151.87	653153	151.87	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240612	39.46	39.46	39.46	39.46	5493	39.46
RELAXO.NSE	Relaxo Footwears Limited	20240612	832	835.95	826	829.6	56706	829.6	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240612	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240612	2915	2952	2910.35	2926.65	5040871	2926.65	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20240612	219	220.4	216.82	219.17	1089931	219.17	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240612	190.2	196.49	187.2	190.3	10187557	190.3	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20240612	900	900.75	887.5	900.75	125415	180.15	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240612	44.75	45.25	44.07	44.16	14096822	44.16	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240612	532.55	545.45	532.55	541.05	210815	541.05	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240612	184.76	194.25	184.76	189.62	27548	189.62	up	up	correct
REPRO.NSE	Repro India Limited	20240612	690	714.4	687.6	706.15	14771	706.15	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20240612	324.6	330.6	324.25	325.15	363681	325.15	up	up	correct
RGL.NSE	Renaissance Global Limited	20240612	106.1	106.9	103.05	104.13	79267	104.13	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20240612	3.86	3.86	3.86	3.86	684491	3.86
RHIM.NSE	RHI Magnesita India Limited	20240612	674.95	682.15	670.25	675.2	86356	675.2	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240612	135.1	137.8	134.6	134.88	1129628	134.88	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240612	1357.05	1374	1312	1317.8	950845	1317.8	down	up	incorrect
RITES.NSE	RITES Limited	20240612	679.05	696.85	677.45	681.25	1431060	681.25	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240612	25.45	25.45	24.55	24.62	52569	24.62	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20240612	90.35	91	85.81	89.82	149517	89.82	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240612	723	756.65	716.55	746.2	1409115	746.2	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240612	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240612	863.95	877.8	852.1	864.25	8327	864.25	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240612	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240612	367.05	370.75	360.3	362.45	45386	362.45	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240612	2511	2540	2431.3	2449.8	11975	2449.8	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240612	4.34	4.34	4.34	4.34	108806	4.34
ROLTA.NSE	Rolta India Limited	20240612	4.6	4.65	4.2	4.34	1096878	4.34	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20240612	55.8	57.05	54.34	55.13	13429	55.13	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240612	719.95	727.95	693	720.65	254146	720.65	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20240612	460.15	464.85	453.3	455.15	27519	455.15	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240612	1590	1590	1535.05	1549.25	45535	1549.25	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240612	1573	1573	1541.05	1554.5	12139	1539.0439	down	down	correct
RPOWER.NSE	Reliance Power Limited	20240612	29.7	31.54	29.56	31.54	150557787	31.54	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240612	121.5	125.46	120.5	125.46	85167	125.46	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240612	662.4	689.95	662.4	679.8	44300	679.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240612	188.79	188.8	179	180.9	388475	180.9	down	up	incorrect
RSWM.NSE	RSWM Limited	20240612	182.3	192.61	182.3	187.09	165985	187.09	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20240612	464.05	478	464.05	469.95	53959	469.95	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240612	75.3	78.34	75.19	76.72	3781326	76.72	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240612	16	17.05	15.65	17.05	39588656	17.05	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240612	207.5	207.72	202.3	205.14	10398	205.14	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240612	12.25	12.39	11.85	12.18	368938	12.18	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20240612	128.21	129.65	127.05	128.04	55508	128.04	down	down	correct
SIS.NSE	SIS Limited	20240612	436.4	438.2	432	436.25	57078	436.25	down	down	correct
RUPA.NSE	Rupa & Company Limited	20240612	258.07	264.99	258	261.34	198113	261.34	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20240612	49.41	49.8	47.72	48.55	11420	48.55	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20240612	390	396.9	389	392.1	18984502	392.1	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240612	257.1	257.1	257.1	257.1	1003	257.1
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240612	9.38	9.38	9.38	9.38	1118	9.38
SADBHAV.NSE	Sadbhav Engineering Limited	20240612	26.75	27.89	26.22	27.15	313657	27.15	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240612	6.2	6.24	5.95	6.13	282933	6.13	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20240612	2032.5	2044.3	2010.05	2025.9	13285	2025.9	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240612	28.3	29.6	28.3	29.16	14984	29.16	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20240612	246.9	257.1	245.25	254.48	396776	253.7821	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20240612	151.3	152.65	150.55	151.01	19280000	151.01	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240612	325.85	332.55	324.75	327.55	8125	327.55	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240612	37	37.45	36	36.29	1127500	36.29	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20240612	260.5	266.6	260	260.72	115458	260.72	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20240612	29.05	30.39	29.05	30.05	22138833	30.05	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240612	19.81	20.41	19.81	19.95	9542978	19.95	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20240612	304.95	304.95	294	300.5	13013	300.5	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20240612	20.42	20.42	20.42	20.42	11967	20.42
SALZERELEC.NSE	Salzer Electronics Limited	20240612	806.05	819.95	805.25	816.3	64691	816.3	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240612	5.17	5.17	4.8	4.83	71940	4.83	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240612	7.45	7.45	7.41	7.41	539	7.41	down	down	correct
SANDESH.NSE	The Sandesh Limited	20240612	1283.9	1298.7	1276.95	1288.55	2625	1288.55	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240612	562	595	546.2	549.6	143406	549.6	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20240612	398	432.5	394.55	419.35	226093	419.35	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240612	91.4	94.6	90.3	93.85	641643	93.85	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240612	1129.95	1153.95	1106	1116.15	365414	1116.15	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240612	16.65	18.26	14.95	18.26	5235175	18.26	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20240612	10051	10229.4	9920.1	10072.65	45355	10072.65	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20240612	0.44	0.44	0.44	0.44	0	0.44
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240612	226.49	230.8	226.48	228.76	277651	228.76	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20240612	564.9	570.7	542.6	549.95	482842	549.95	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240612	89.7	102	89.3	98.49	12248113	98.49	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20240612	1476.05	1562.85	1476.05	1550.7	44648	1550.7	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240612	350.1	357.65	340.05	352.2	126950	352.2	up	up	correct
SATIA.NSE	Satia Industries Limited	20240612	114.95	117.5	114.95	116.04	433382	116.04	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20240612	234.73	241.79	234.61	237.02	275606	237.02	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240612	545	569	544.35	560.5	137899	560.5	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240612	712.85	719	712.85	717.45	561820	717.45	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240612	114.59	114.59	112.68	113.19	4962	113.19	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240612	371.5	373.99	367.7	368.92	12059	368.92	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240612	248.83	252.1	248.83	250.57	6976	250.57	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240612	220	220	217.14	217.6	4048	217.6	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240612	1428.1	1461.8	1425.8	1452.7	1820000	1452.7	up	up	correct
SBIN.NSE	State Bank of India	20240612	837	845.55	833	839.1	15071442	839.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240612	4419.95	4500	4363.1	4415	127307	4415	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240612	230.5	231.5	227.15	228.25	91696	228.25	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240612	862.45	862.45	801	805.95	470229	805.95	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240612	257.03	267.7	257.03	259.78	14363892	259.78	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240612	126.88	127.28	121.71	123	2943861	123	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240612	1079	1108.5	1079	1102.6	82329	1102.6	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240612	37.55	37.55	37.55	37.55	21074	37.55
SELAN.NSE	Selan Exploration Technology Limited	20240612	626	643.85	624	629.25	43254	629.25	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20240612	122.32	127.55	122.32	124.66	2167874	124.66	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240612	84.24	84.6	83.01	83.71	317641	83.71	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240612	333	339.8	331.6	333.5	36104	333.5	up	up	correct
SETCO.NSE	Setco Automotive Limited	20240612	9.89	9.89	9.71	9.71	83943	9.71	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20240612	232.77	232.8	231.6	231.65	6836	231.65	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20240612	62.7	62.7	62.23	62.39	780382	62.39	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240612	245.37	246	244.55	245.09	373972	245.09	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240612	504.68	509	503.8	506.35	72609	506.35	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20240612	756.2	756.2	734	738.61	18289	738.61	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240612	0.89	0.89	0.88	0.89	168635	0.89
SEYAIND.NSE	Seya Industries Limited	20240612	24.26	24.26	22.5	23.73	2904	23.73	down	down	correct
SFL.NSE	Sheela Foam Limited	20240612	930	943.4	925	929.4	104441	929.4	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240612	341	343.9	333	335.25	30291	335.25	down	down	correct
SGL.NSE	STL Global Limited	20240612	15.2	15.79	15.16	15.22	61481	15.22	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20240612	66.97	68	64.15	65.71	62646	65.71	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240612	2670	2697	2561	2598.95	115532	2598.95	down	down	correct
SHALBY.NSE	Shalby Limited	20240612	280.65	286	277	282.2	127088	282.2	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240612	154.25	159	152	153.37	146864	153.37	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240612	717.45	717.45	701.55	711.55	71965	708.55	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240612	16.49	16.49	15.57	16.16	19319	16.16	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240612	540	548.7	539.95	544.85	27450	544.85	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240612	424.8	432.95	421	425.5	134868	425.5	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240612	1651.35	1700	1645.35	1661.4	58830	1661.4	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20240612	1540	1547.95	1519	1528.05	445039	1528.05	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240612	148.8	151.7	147.15	148.99	57160	148.99	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240612	512.97	512.97	508.01	509.44	1624	509.44	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20240612	534	543.9	533.6	537.75	104115	537.75	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240612	41.45	42.6	39.55	41.19	309576	41.19	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240612	92.18	98	91.73	92.91	41281	92.91	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240612	183.95	188.05	181.5	184.79	45311	184.79	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20240612	203.65	205.5	201.02	202	416377	202	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20240612	747.5	758	744.25	752.7	16827	752.7	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240612	90.4	94.5	89.42	93.19	199963	93.19	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240612	109.5	114.48	109.19	111.24	1246369	111.24	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20240612	26890.1	27720.5	26890.1	27538.9	44980	27538.9	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240612	194.21	196.5	190.47	193.41	62597	193.41	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240612	23.51	23.51	23.45	23.51	42793	23.51
SHRENIK.NSE	Shrenik Limited	20240612	0.92	0.93	0.91	0.92	1552423	0.92
SHREYANIND.NSE	Shreyans Industries Limited	20240612	244.5	253	241.14	248.86	44540	248.86	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240612	324.75	332.9	322.3	328.75	51364	328.75	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240612	2013	2029.5	1966.1	1976.1	117316	1976.1	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240612	17.83	18.25	17.2	18.13	330447	18.13	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240612	638.95	645	635.25	640.55	444789	640.55	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240612	14.02	14.63	14.02	14.63	18176	14.63	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20240612	6918.95	7133.95	6917.9	7065.3	514055	7065.3	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20240612	86.11	92.7	85.61	90.83	382028	90.83	up	up	correct
SIL.NSE	Standard Industries Limited	20240612	25	25.35	24.43	24.87	112266	24.87	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240612	34.66	34.66	33.54	34.25	15853	34.25	down	down	correct
SILINV.NSE	SIL Investments Limited	20240612	489.8	489.8	473.5	482.1	6765	482.1	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240612	19.48	19.48	18.51	18.55	6150	18.55	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240612	30.65	32.5	30.37	31.06	385847	31.06	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240612	129.61	133.5	127.3	131.24	47142	131.24	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20240612	141.14	141.14	133.81	135.74	20454	135.74	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240612	326	332.65	326	331.45	112841	331.45	up	up	correct
SITINET.NSE	SITI Networks Limited	20240612	0.65	0.65	0.62	0.63	3532889	0.63	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20240612	468.85	470	462.2	465.15	32707	465.15	down	up	incorrect
SJVN.NSE	SJVN Limited	20240612	134.3	136.59	133.55	134.13	12171563	134.13	down	down	correct
SKFINDIA.NSE	SKF India Limited	20240612	6170	6373	6113	6237.8	115084	6113.0277	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20240612	5.42	5.42	5.42	5.42	0	5.42
SKIPPER.NSE	Skipper Limited	20240612	352.25	363.6	348.7	354.3	1261866	354.3	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240612	246.95	252.26	245.5	251.04	122935	251.04	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240612	297	297	281.1	293.45	10330	293.45	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240612	174.28	175.78	170.75	172.34	382191	172.34	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20240612	2120	2171.95	2115.55	2130.45	33135	2130.45	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240612	805	820	800.35	810.35	3070	810.35	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240612	207.75	213.52	206.08	208.91	223796	208.91	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240612	68.65	73.59	68.65	71.2	3899859	71.2	up	up	correct
SOBHA.NSE	Sobha Limited	20240612	2066.5	2080.5	2030.05	2062.5	222726	2062.5	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240612	436.25	445.45	434.9	440.6	98985	440.6	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20240612	9603	9603	9250	9399.7	94537	9392.7379	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20240612	734	735	719.05	722.6	85511	722.6	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240612	37.8	37.82	35.1	35.94	38605	35.94	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240612	132	149.25	130.04	146.77	93929	146.77	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240612	654.5	668.35	654.5	662.35	1327291	660.82	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20240612	579.7	584.9	576.1	580	315244	580	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20240612	516	526.25	510.2	512.8	82171	512.8	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240612	27.25	28	27.12	27.42	34748533	27.42	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240612	123.7	123.7	118.16	119.05	160344	119.05	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20240612	577.2	609	574	593.85	23410	593.85	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240612	771	779	768	776.7	171421	776.7	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240612	219.8	225.4	219.65	222.36	1056722	222.36	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240612	28.15	31.3	27.5	30.83	5539608	30.83	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240612	171.5	175.49	171.5	173.13	56842	173.13	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20240612	87.82	89	87.7	87.9	135873	87.9	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20240612	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240612	79.5	81	79	79.2	1065902	79.2	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20240612	60.35	60.98	59.3	59.4	16954	59.4	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240612	153.98	155.4	151.1	155.4	96665	155.4	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240612	0.98	1.01	0.98	1.01	1398829	1.01	up	down	incorrect
SPYL.NSE	Shekhawati Poly	20240612	4.12	4.12	4.12	4.12	39182	4.12
SREEL.NSE	Sreeleathers Limited	20240612	278.9	279.8	275.05	278.35	17588	278.35	down	up	incorrect
SRF.NSE	SRF Limited	20240612	2327.85	2373.05	2320.05	2366	965764	2366	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240612	558.9	569.9	555	563.75	35626	563.75	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20240612	1.03	1.07	1.02	1.05	1067622	1.05	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20240612	218.38	222.5	216.31	217.17	347752	217.17	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240612	940	942.2	917.85	926.2	405150	926.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20240612	220	223.5	217	219.96	681467	219.96	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240612	230	235.19	229.36	230.86	23411	230.86	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240612	142.15	151	141.86	144.84	418930	144.84	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20240612	90	106.8	90	101.2	578069	101.2	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20240612	13.03	13.17	13.03	13.09	2701594	13.09	up	up	correct
STEL.NSE	STEL Holdings Limited	20240612	426.2	431.05	416	418.95	12067	418.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20240612	371	377	370.5	372.55	44708	372.55	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20240612	131.4	133.25	129.61	130.26	1643483	130.26	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240612	532.85	550	530	532.4	193213	532.4	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20240612	1620	1635	1584.5	1599.35	38401	1599.35	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240612	29	30.12	28.92	29.71	7250975	29.71	up	up	correct
SUBROS.NSE	Subros Limited	20240612	632	637.3	624	628.85	73539	628.85	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240612	815.3	835.4	806.15	829.3	575180	829.3	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240612	2.18	2.18	2.18	2.18	0	2.18
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240612	491.55	493.45	477.2	488.1	851378	488.1	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20240612	72.31	74.09	70	73.09	20641	73.09	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20240612	1390.25	1411.45	1389.45	1394.85	3835	1394.85	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240612	3.09	3.13	2.92	2.99	5355154	2.99	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240612	4568	4577.05	4501.1	4549.25	76765	4549.25	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240612	286.5	293.7	279.55	286.15	136452	283.9854	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240612	753.45	776.6	741.9	769.9	3171	769.9	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240612	1261.5	1282.6	1259.35	1280	160001	1280	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240612	211.8	215	208.43	212.32	210238	212.32	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240612	1500	1514.55	1495.85	1506.85	994784	1506.85	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240612	526.15	586	526.15	579.15	6079361	579.15	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20240612	753.35	792.6	753.35	778.95	6440000	778.95	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240612	217	219.89	215.5	216.43	9809	216.43	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240612	7.6	9.24	7.6	9.24	895607	9.24	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240612	491.8	512	491.8	498.35	1444290	498.35	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240612	1.11	1.11	1.11	1.11	492025	1.11
SUPREMEIND.NSE	The Supreme Industries Limited	20240612	6159.7	6460	6152	6155	298038	6132.9857	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20240612	38.05	38.49	37.47	38.22	107795	38.22	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240612	18.25	19.49	17.9	18.98	345764	18.98	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240612	70.97	71.36	69.34	70.97	23632	70.97
SURYAROSNI.NSE	Surya Roshni Limited	20240612	625	632.65	614.85	618.15	222220	618.15	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240612	204.38	205.84	202.19	204.25	402703	204.25	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240612	55.9	58.4	54.51	56.97	619787	56.97	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20240612	8.09	8.09	7.37	7.37	2020545	7.37	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20240612	101.9	104.02	99.01	99.91	172079	99.91	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240612	682.15	683.05	662.9	671.85	186935	671.85	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240612	5.59	5.8	5.51	5.62	354874	5.62	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20240612	48.51	50.5	48.4	50.28	87422931	50.28	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240612	6.79	6.79	6.2	6.31	89210	6.31	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20240612	608	617	596.9	600.7	997754	600.7	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240612	2658.3	2755	2658.3	2699	41510	2613.6994	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20240612	1278	1315	1265	1270.7	98583	1270.7	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240612	806	810.8	762.3	766.15	1518922	766.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240612	1210	1244	1204	1227.7	246676	1227.7	up	up	correct
SYNGENE.NSE	Syngene International Limited	20240612	705.3	709.4	690.35	694.55	733194	693.3259	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240612	163.25	171	163.25	170.02	901	170.02	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240612	335.35	344.2	335	338.65	220111	338.65	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240612	21.95	22.9	21.95	22.42	309509	22.42	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240612	302.95	308.15	302.85	305.95	194851	305.95	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20240612	925.9	990.95	925	959.05	3517773	959.05	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240612	12.26	12.26	12.2	12.26	37315	12.26
TARC.NSE	TARC Limited	20240612	176.99	180.54	174.76	177.38	541817	177.38	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20240612	76.5	76.5	75.25	76.5	13372	76.5
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240612	10767.85	10999.95	10700	10830.3	1857	10830.3	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20240612	1110.9	1135	1097	1123.6	3590000	1123.6	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20240612	1895	1917.15	1887.95	1891.1	666238	1874.0842	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240612	1142	1142	1123.5	1124.65	773120	1124.65	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240612	7099.2	7158.3	7092	7143	68176	7074.1295	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240612	6450	6459	6390	6408.5	13246	6382.4683	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240612	994.5	1010.25	987	989.2	17527993	989.2	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240612	670	682.1	666.5	668.7	1690703	668.7	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240612	451	453.85	448.55	449.65	7066407	447.5719	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240612	182.25	183.87	181.5	182.23	33304643	178.631	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240612	1018	1037	1016	1018.6	50506	1018.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240612	107.95	110.85	107.8	110.27	180244	110.27	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20240612	918.35	920	905.05	912.7	30226	912.7	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240612	1148.05	1170	1119.25	1159.25	127991	1159.25	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20240612	10.52	10.52	10.52	10.52	14088	10.52
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240612	544.25	558.4	544.25	554.4	909441	554.4	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20240612	2125	2143.4	2093	2099.7	5054	2099.7	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240612	3874.4	3893.5	3827.45	3831.65	2177001	3831.65	down	down	correct
THERMAX.NSE	Thermax Limited	20240612	5199	5449.9	5152.1	5389.6	130713	5377.3971	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240612	353.9	356.05	349.65	351.65	486372	351.65	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240612	2888	2890	2855	2860.65	39239	2860.65	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20240612	31.22	31.22	31	31.22	2598	31.22
TECHM.NSE	Tech Mahindra Limited	20240612	1364.8	1381	1357.15	1370.6	2790000	1370.6	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240612	1369.9	1396.15	1333	1396.15	104374	1396.15	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20240612	1365	1375	1333.3	1364.4	1005427	1364.4	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20240612	231.79	235	226	229.45	47051	229.45	down	down	correct
TERASOFT.NSE	Tera Software Limited	20240612	77.35	78.94	73.3	73.8	146334	73.8	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240612	131.61	138.85	129.42	137.05	4334833	137.05	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240612	78.79	81.9	77.9	80.47	211622	80.47	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240612	209.8	213.5	205.7	211.83	5350293	211.83	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240612	181	188.5	179.3	185.91	4203335	185.91	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20240612	20.93	20.93	20.11	20.93	90820	20.93
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240612	14.49	14.75	13.6	14.06	107394	14.06	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240612	1409.6	1430	1376.25	1395.85	47180	1395.85	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240612	140.06	144.86	138.31	141.7	9408	141.7	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20240612	219.89	223.55	217	218.54	93904	218.54	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240612	216	219.82	210.84	217.31	678963	217.31	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240612	236.95	240	233	234.55	4065	234.55	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20240612	654.05	680	650	661.75	158720	661.75	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20240612	284	288.9	275.1	277.25	1066730	277.25	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240612	1905.5	1924.55	1882	1893.85	28677	1878.0876	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240612	2705	2787.3	2685.05	2735.75	24215	2735.75	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20240612	4149	4264.55	4052	4085.45	358711	4085.45	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240612	20.01	22.12	20.01	22.12	380980	22.12	up	up	correct
TIL.NSE	TIL Limited	20240612	258.75	258.75	258.75	258.75	17842	258.75
TIMESGTY.NSE	Times Guaranty Limited	20240612	110.35	115	110.35	112	1888	112	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240612	286.9	308	286	295.55	4256630	295.55	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20240612	4170	4175.05	4052	4150	138014	4150	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240612	462.35	469	458	466	377121	466	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240612	285.8	291	285	287.2	474456	287.2	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240612	18.5	18.9	18.36	18.69	409511	18.69	up	up	correct
TITAN.NSE	Titan Company Limited	20240612	3411.35	3418.9	3370.85	3382.3	2050000	3382.3	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240612	86.95	87.85	86.1	86.71	209094	86.71	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240612	260.8	268	259.94	263.16	106243	263.16	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240612	10.8	10.81	10.8	10.81	14077	10.81	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240612	110.37	116.9	109.55	110.99	41103	110.99	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240612	2875	2918.8	2854.9	2893.5	221740	2887.4257	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20240612	1595	1614	1570.05	1609	483154	1604.972	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20240612	102.75	103	99.85	101.67	31363	101.67	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240612	136.04	147	134.21	146.09	6699	146.09	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20240612	88.68	90.45	88.67	89.38	430868	89.38	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240612	24.33	24.76	23.67	24.33	97631	24.33
TREJHARA.NSE	Trejhara Solutions Limited	20240612	161	164.45	158.38	160.76	8093	160.76	down	down	correct
TRENT.NSE	Trent Limited	20240612	4945	5089.35	4909.05	5028.05	954491	5028.05	up	up	correct
TRF.NSE	TRF Limited	20240612	619	651	604	638.05	41676	638.05	up	up	correct
TRIDENT.NSE	Trident Limited	20240612	38.25	40.96	38.1	40.91	77605955	40.91	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240612	122.48	125.99	121.97	122.49	218544	122.49	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240612	808.95	808.95	774	805.45	966092	805.45	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20240612	554.5	569.9	551.65	567.55	1048875	567.55	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240612	371.9	378.75	366	372.15	2020059	372.15	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240612	1517	1517.05	1472	1479.8	4489	1479.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240612	743.95	754	737	743.9	74944	743.9	down	down	correct
TTL.NSE	T.T. Limited	20240612	105.06	106.09	103.14	103.59	17280	103.59	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240612	76.54	82.5	76.25	80.96	26480372	80.96	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240612	43.65	46.1	43.3	44.62	18819389	44.62	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20240612	321	324.85	314.55	316.7	110015	316.7	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240612	2448.1	2448.1	2415.6	2421	630482	2421	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240612	4380	4398	4300	4321.4	3889	4321.4	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20240612	222.1	231.85	222.1	227.8	330952	227.8	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20240612	6.76	6.88	6.76	6.76	3051	6.76
UBL.NSE	United Breweries Limited	20240612	2139.95	2182.45	2111.6	2129.5	234590	2129.5	down	down	correct
UCOBANK.NSE	UCO Bank	20240612	56.2	58.5	56.07	57.3	18590268	57.3	up	up	correct
UFLEX.NSE	Uflex Limited	20240612	474.5	478	465	467.25	88266	467.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240612	126.26	128.7	123.08	124.78	183304	124.78	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240612	78	84.09	78	82.12	1668339	82.12	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20240612	275.45	280.45	275.2	276.65	258095	276.65	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240612	49.79	50.1	49.65	49.78	9793425	49.78	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20240612	10871.5	11099.95	10871.5	11038	439143	11038	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240612	95.95	98	93.2	95.17	57802	95.17	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240612	5.55	5.55	5.17	5.27	67602	5.27	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240612	549	555.95	543.35	550.8	6831	550.8	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20240612	232.2	237.6	230.11	233.06	18657	233.06	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240612	162.6	165.9	162.6	164.61	6508	164.61	up	up	correct
UNIONBANK.NSE	Union Bank of India	20240612	147	148.8	146.59	147.38	16530250	147.38	up	up	correct
UNITECH.NSE	Unitech Limited	20240612	11.34	11.34	11.34	11.34	2351872	11.34
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240612	347.55	349.1	343	346.65	2648	346.65	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20240612	202.8	208	191.15	204.85	23161	204.85	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20240612	738.1	794.8	738.1	771	161758	771	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240612	350.95	365	350.8	363.55	2576	363.55	up	up	correct
UPL.NSE	UPL Limited	20240612	555.4	558.6	548.5	550.05	2173771	550.05	down	down	correct
URJA.NSE	Urja Global Limited	20240612	21.58	22.53	21.53	22.14	5888056	22.14	up	up	correct
USHAMART.NSE	Usha Martin Limited	20240612	374.95	380	372	378.25	901964	378.25	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20240612	992.2	995.65	982.05	989.65	143733	989.65	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240612	51.18	51.27	50.66	50.88	11076804	50.88	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20240612	74.67	74.67	73.92	74.33	27830	74.33	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240612	251.76	253.81	251.75	252.44	13886	252.44	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20240612	829.76	834.21	827	827.83	3146	827.83	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240612	83.67	84.77	83.48	84.32	5290	84.32	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240612	342.95	348.1	342.25	344.55	195675	344.55	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20240612	640	640	594	613.25	56354	613.25	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240612	4636.5	4700	4592.1	4608.55	18019	4608.55	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240612	321.95	329	321.85	326	331319	324.4332	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240612	159.1	160.52	154.21	155.1	43265	155.1	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240612	24.23	24.57	23.7	24.04	8848955	24.04	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240612	412	416.8	408.05	411.7	33178	411.7	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240612	55.55	56.6	55.32	56.11	49271	56.11	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240612	10.35	10.71	10.22	10.67	597310	10.67	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20240612	665.5	697	656.95	679.6	1949834	679.6	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240612	69.9	73.8	69.89	71.9	4430571	71.9	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20240612	31.33	31.33	30.93	31.33	14323	31.33
VBL.NSE	Varun Beverages Limited	20240612	1562.9	1569	1554	1557.75	1314160	1557.75	down	down	correct
VEDL.NSE	Vedanta Limited	20240612	447.25	453.65	442.6	444.25	11163309	444.25	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240612	1858.4	1898	1856.55	1874.75	45521	1874.75	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20240612	321	364	321	354.35	282060	354.35	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240612	711	740	702.15	721.5	170923	360.75	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20240612	5245.3	5391	5225	5298	16527	5298	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240612	124	125.5	123.6	123.98	104696	123.98	down	down	correct
VGUARD.NSE	V	20240612	400	405.75	398.6	404.1	621522	404.1	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20240612	3099	3200	3040	3173.65	2571	3173.65	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240612	476	483.8	465.85	468.9	140164	468.9	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240612	814.9	833	811.2	821.9	154727	821.9	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20240612	2.4	2.4	2.35	2.35	74545	2.35	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20240612	3.76	3.89	3.75	3.83	12498776	3.83	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240612	5	5.16	5	5.06	9989253	5.06	up	down	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20240612	504	504	488.65	494.85	30642	494.85	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240612	1823.95	1860	1798.8	1845.45	145891	1845.45	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240612	2377	2425	2300	2414.85	35253	2414.85	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240612	60	64.29	59.98	61.74	72590	61.74	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240612	370.8	375	369.15	371.7	23717	371.7	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240612	35.5	35.85	34.01	34.53	668095	34.53	down	down	correct
VIPIND.NSE	VIP Industries Limited	20240612	485.5	488.4	476	477.2	550125	477.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240612	41.42	41.43	39.83	41.42	428724	41.42
VISAKAIND.NSE	Visaka Industries Limited	20240612	115.4	117	114.6	115.06	318730	114.5809	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20240612	20.45	20.88	19.84	19.86	55405	19.86	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20240612	0.38	0.38	0.38	0.38	0	0.38
VISHNU.NSE	Vishnu Chemicals Limited	20240612	393.25	395.5	383.05	389.45	346144	389.45	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240612	16.4	16.6	16.27	16.34	1117305	16.34	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20240612	1.04	1.06	1.04	1.06	102051	1.06	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20240612	261.05	266.4	259.95	261.5	47849	261.5	up	up	correct
VMART.NSE	V	20240612	2718.7	2835.1	2648.05	2809.25	99604	2809.25	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240612	10804.55	10804.55	10528.35	10705.8	24662	10705.8	down	down	correct
VOLTAS.NSE	Voltas Limited	20240612	1461.75	1472.85	1441.45	1446.65	1071432	1441.3981	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20240612	605	609	590	591.9	66562	591.9	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240612	297.9	300	295	296.4	49014	296.4	down	down	correct
VSTIND.NSE	VST Industries Limited	20240612	4467.7	4467.7	4330	4426.45	70210	4276.45	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240612	4000.1	4045.05	3877.8	4018.35	19986	4018.35	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20240612	463.2	504.7	463.2	476	1188442	476	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20240612	1178	1179	1113.4	1120.8	928418	1120.8	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240612	228.19	228.19	216.99	217.63	331562	217.63	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20240612	151	157	149.75	155.69	113770	155.69	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240612	814.15	824.9	795	799.85	7296	799.85	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240612	668	671.1	650	656.5	333879	656.5	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20240612	120.01	121.7	114.62	117.92	12275	117.92	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20240612	527	544.4	523.45	539.5	2915398	534.6225	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20240612	470.25	479	469	470.85	243917	467.927	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240612	768.8	768.8	747	750.5	1194	750.5	down	down	correct
WENDT.NSE	Wendt (India) Limited	20240612	15977.7	16000	15737.75	15900.3	586	15900.3	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240612	829.7	837.55	817	819.3	44107	819.3	down	down	correct
WHEELS.NSE	Wheels India Limited	20240612	758	812	757.9	788.1	358490	788.1	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240612	1761	1810	1742.8	1788.55	1175487	1788.55	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240612	35.7	35.93	35.15	35.57	8222	35.57	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20240612	665	736.6	661	722.4	477693	722.4	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240612	80.9	81.77	78.27	81.03	116354	81.03	up	up	correct
WIPRO.NSE	Wipro Limited	20240612	478	484.4	475.55	477	6937558	477	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240612	163.74	167	163.06	164.42	7857	164.42	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240612	589.8	599	585.05	592.6	455468	592.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240612	880	889.35	875	882.7	249970	882.7	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20240612	111.75	113.99	108.8	111.06	22776	111.06	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240612	140	141.95	138.25	140.86	149455	140.86	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240612	629.9	635.55	623.5	632.3	122084	632.3	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240612	117.94	123.7	117.75	121.83	1578084	119.8134	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240612	115	120	114.05	116.22	14309	116.22	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20240612	1045.3	1054.9	1020.35	1046.8	25423	1046.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20240612	23.75	24.38	23.72	24.12	187828351	24.12	up	up	correct
YUKEN.NSE	Yuken India Limited	20240612	1323.8	1323.95	1273.95	1308.8	56342	1308.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240612	165.8	168.1	164.1	166.8	15657290	166.8	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20240612	7.39	7.39	7.3	7.39	355168	7.39
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240612	14.95	15.65	14.62	15.4	22038902	15.4	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240612	307.37	307.38	285	307.38	71593	307.38	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240612	7.99	7.99	7.65	7.73	228109	7.73	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240612	697.95	718	693	698.3	1374199	698.3	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20240612	999	1060	994.5	1033.45	909759	1033.45	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240612	114.9	119.58	114.9	116.65	60036	116.65	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20240612	184.39	184.88	179.33	179.65	42830411	179.65	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20240612	528.95	547	526.85	538.95	144583	538.95	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240612	190	195	190	190.73	275055	190.73	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240612	1919.95	1972.8	1902.05	1909.75	36082	1909.75	down	up	incorrect