CollectAI

close-nse_india_stocks

2024/07/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240709	224.99	236	224.99	229.02	496554	227.7188	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240709	76.44	76.44	76.44	76.44	5731	76.44
3MINDIA.NSE	3M India Limited	20240709	39294.7	40181	39115.8	40020.6	7073	40020.6	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240709	38.77	38.79	37.2	37.73	23708	37.73	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20240709	496	503.35	481.6	492.55	146739	492.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240709	354	364	350	351.25	88157	351.25	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240709	21.16	21.45	21.16	21.16	62980	21.16
AAKASH.NSE	Aakash Exploration Services Limited	20240709	14.55	14.8	14.06	14.29	760732	14.29	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240709	47.15	49.6	47.15	48.51	14624	48.51	up	up	correct
AARON.NSE	Aaron Industries Limited	20240709	268.55	268.55	262.75	265.65	6404	265.65	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240709	555	555	543.4	546.3	126587	546.3	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20240709	708.4	712.8	701.7	705	691410	705	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240709	715	774.95	700.55	738.65	193847	738.65	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240709	30.65	31.5	29.27	30.95	123901	30.95	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20240709	135.83	137.78	134.05	135.31	33980	135.31	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240709	1808	1808	1790.05	1800.4	101643	1800.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20240709	68.55	69.02	68.55	68.55	49585	68.55
ABB.NSE	ABB India Limited	20240709	8615	8714.95	8567.15	8585	195613	8585	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240709	27860.6	28449.9	27860.6	28336.85	13849	28336.85	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240709	231.5	232.09	229.37	230.13	3008389	230.13	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240709	323.9	327.3	319.4	322.1	4672611	322.1	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20240709	65.17	68.5	63.17	64.25	1299	64.25	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240709	53.98	53.98	52.61	53.22	15363	53.22	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240709	76.65	76.72	76.05	76.44	11433	76.44	down	up	incorrect
ACC.NSE	ACC Limited	20240709	2673.05	2714.7	2644.05	2685.8	421750	2685.8	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240709	1860	1869	1762	1797.05	24604	1797.05	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240709	12.5	12.75	12.2	12.47	485361	12.47	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20240709	1476.45	1483	1435	1464.2	382063	1464.2	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240709	3115.95	3158	3100.5	3110.75	922403	3110.75	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240709	1761	1815	1748.3	1756.3	674011	1756.3	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240709	1480	1503.95	1475	1478	2260000	1478	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240709	698.05	745	696.55	724.95	11121466	724.95	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20240709	235	239.5	230.6	231.61	245843	231.61	down	down	correct
ADL.NSE	Archidply Decor Limited	20240709	92.89	93.13	90.61	91.48	2660	91.48	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240709	1422	1480.8	1397.05	1412.35	57044	1412.35	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240709	19.23	19.23	18.11	18.67	41355	18.67	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240709	218.1	226	209.01	216.87	880716	216.87	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240709	71.05	71.98	70	70.97	131998	70.97	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240709	392.7	398.1	387.05	392.15	177618	392.15	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240709	1464.95	1464.95	1390	1412.65	2734508	1412.65	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240709	1207.25	1230	1170.75	1180.35	46827	1180.35	down	down	correct
AGRITECH.NSE	Agri	20240709	202.6	215.28	202.05	204.02	21631	204.02	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240709	50.5	51.99	49.47	50	230350	50	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240709	120.05	123.85	118	121.05	40874	121.05	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240709	142.94	144	140.1	141.29	6302	141.29	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240709	1518.3	1524	1409.7	1423.7	161384	1423.7	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20240709	4205.6	4424	4205.6	4407.3	100345	4407.3	up	up	correct
AIRAN.NSE	Airan Limited	20240709	33.35	33.45	32.36	32.89	713542	32.89	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240709	2300	2304.9	2225	2251.15	284775	2251.15	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240709	750.1	765	743	758.25	127798	758.25	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240709	7.16	7.29	6.66	7.22	11962009	7.22	up	up	correct
AKASH.NSE	Akash Infra	20240709	37.99	38	36.9	37.12	28269	37.12	down	down	correct
AKG.NSE	AKG Exim Limited	20240709	21.69	21.96	21.4	21.46	35937	21.46	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240709	324	324	317.75	319.15	17744	319.15	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240709	9.35	9.42	9.18	9.42	339057	9.42	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240709	2889.25	2944	2875	2910.65	12627	2910.65	up	up	correct
ALANKIT.NSE	Alankit Limited	20240709	24.47	25.15	21.61	24.96	3550419	24.96	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20240709	1327	1347.5	1313.85	1324.7	8869	1324.7	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20240709	130.6	136.63	128.2	133.88	5429802	133.88	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20240709	1302	1318.25	1261.25	1274.35	26102	1274.35	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20240709	144.99	147.77	141	142.26	20956	142.26	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240709	5250	5348.8	5221.85	5324.15	325820	5324.15	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240709	2095.1	2122.9	2080	2094.65	41770	2094.65	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240709	64.15	65.3	64.09	64.56	2369150	64.56	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20240709	1118.1	1174	1087.35	1118.85	21201	1118.85	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240709	131.2	137.21	131.2	137.21	136445	137.21	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20240709	28.03	28.59	27.8	27.87	8380941	27.87	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240709	95.65	95.65	90.5	91.93	97966	91.93	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240709	498	498	442.6	451.05	456454	451.05	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240709	3.97	4	3.97	3.97	13655	3.97
AMBER.NSE	Amber Enterprises India Limited	20240709	4544	4888	4521.5	4567.95	435441	4567.95	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240709	1695	1696.9	1645.05	1666.3	8946	1666.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240709	682	688	671.4	677.65	2760000	677.65	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20240709	77.2	77.2	73.01	74.05	59141	74.05	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20240709	1419.6	1419.6	1365.95	1377	312745	1377	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240709	51.79	51.79	49.25	50.07	194554	50.07	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240709	782.9	787.35	770	775.05	27091	775.05	down	down	correct
ATUL.NSE	Atul Ltd	20240709	6826	6840	6742.8	6790.6	201180	6770.656	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20240709	548.5	548.5	521	526.7	1421076	525.9371	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240709	97.95	98.69	96.45	97.17	96403	97.17	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240709	603.35	611.6	592.3	595.65	143500	595.65	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240709	114.4	124.9	114.1	122.85	4975773	122.85	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20240709	54.56	58.5	54.56	55.07	144875	55.07	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240709	3.96	4.01	3.86	3.92	101114	3.92	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20240709	35.1	35.44	34.4	34.6	99941	34.6	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240709	11.21	11.24	10.71	11	306365	11	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20240709	1.5	1.51	1.47	1.48	829731	1.48	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20240709	1794	1819	1765.55	1800.35	34395	1800.35	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240709	754.3	754.3	744.1	745.45	76277	745.45	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240709	8892	8894.9	8630.5	8831.7	51940	8831.7	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20240709	197.99	201.11	197	199.49	11719	199.49	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240709	439.8	462	436	454.1	77003	454.1	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20240709	231.74	237.71	226.91	227.84	149414	227.84	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240709	1556.95	1566.55	1530.9	1554.25	307495	1554.25	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240709	986	995.4	969.5	973.65	172026	973.65	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240709	107.9	108.49	106.2	107.16	1419347	107.16	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240709	6309.3	6350.4	6255.9	6320.3	176240	6320.3	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240709	630.2	638.6	620.85	630	124924	630	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240709	524.55	541.8	522.55	536.9	4915377	536.9	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240709	1480	1515.05	1452.35	1507.55	4417	1507.55	up	up	correct
APTECHT.NSE	Aptech Limited	20240709	220.9	220.95	214.5	215.37	359233	215.37	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240709	335.6	338.7	327	328.6	474086	328.6	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20240709	97.2	98	97.2	97.2	11649	97.2
ARCHIES.NSE	Archies Limited	20240709	26.15	26.75	25.88	26.46	100241	26.46	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240709	46.9	46.9	44.55	44.83	7898	44.83	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20240709	302	309.3	293	297.5	437127	297.5	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240709	69.99	71.79	69.99	71.55	337440	71.55	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240709	369.65	372.5	360.4	364.3	41271	364.3	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240709	2096.9	2096.9	2052.25	2077.2	19762	2077.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240709	62.4	62.4	60.17	61.05	64411	61.05	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20240709	595.25	598	568.95	575.2	59361	575.2	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20240709	5.05	5.1	4.7	4.89	454648	4.89	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240709	23.27	23.27	21.71	21.76	18048	21.76	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240709	187.24	189.79	184.91	187.01	115763	187.01	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240709	186	189.99	180.5	187.24	418	187.24	up	up	correct
ARVIND.NSE	Arvind Limited	20240709	391.75	393.35	375.8	381.6	801596	381.6	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240709	525.75	533	516.65	519.25	320783	519.25	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240709	700	713	695.85	698.3	59984	698.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240709	677.95	694	672	680	124421	680	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240709	457.35	461.8	442.5	447.35	37458	447.35	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240709	1041.9	1046.45	1012.85	1020.65	49504	1020.65	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240709	680	688	677.15	681.5	56896	681.5	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240709	435.8	439.25	429.55	434.7	153937	434.7	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240709	408.85	410	401.35	408.35	78024	408.35	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20240709	45.75	46.8	44.02	45.49	1245543	45.49	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240709	231	239.9	231	236.58	2392443	236.58	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20240709	227.25	230.45	227.25	228.28	13237954	228.28	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240709	158	160.14	147.31	155.85	2208	155.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20240709	2908.95	2913.2	2890	2905	685431	2905	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20240709	80.22	83.39	78.5	82.27	2528858	82.27	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240709	280	287.8	276.65	284.5	10869	284.5	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20240709	1410	1427.65	1364.9	1421.75	156513	1421.75	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20240709	342.05	342.05	336.1	340.9	1169039	340.9	down	down	correct
ASTRAL.NSE	Astral Limited	20240709	2340	2347.95	2303.05	2335.5	336510	2335.5	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240709	947	959.85	930	932.8	412063	932.8	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240709	6800	6949	6696.25	6924.55	23123	6924.55	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240709	29.7	29.79	28	29.76	335890	29.76	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20240709	844.45	853.9	822.65	837.7	113872	837.7	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20240709	893.7	917.4	887.55	891.85	1715991	891.85	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240709	791.9	795	760	766.35	221451	766.35	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240709	642.7	647.05	638.15	640.05	1436156	639.0395	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20240709	1570.05	1635	1542.45	1594.5	87339	1594.5	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240709	1304.8	1338	1290.25	1331	1708700	1331	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20240709	94	95.75	93.37	94.65	2913	94.65	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240709	2128	2158.75	2118.05	2137.6	16703	2137.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20240709	138.2	142.8	135.8	138.55	470376	138.55	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240709	638.7	676	638.2	648.4	346668	648.4	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240709	603.05	632	601.6	618	1159356	618	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20240709	85.5	90.96	85.12	88.05	885167	88.05	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240709	603	607.95	585.9	591.65	406211	591.65	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240709	1284	1295	1279.2	1289.4	6930340	1288.4017	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240709	535.45	536.69	534.12	535.66	1476	535.66	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240709	11.9	11.9	11.81	11.87	38548	11.87	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240709	616	621.7	586.9	592.35	292029	592.35	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240709	62.05	62.05	61.5	61.85	105023	61.85	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240709	133.2	133.2	130.7	131.84	2592	131.84	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240709	262.01	264.47	262.01	263.67	11318	263.67	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20240709	396.99	400.79	396.99	398.16	2473	398.16	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240709	116	119	112.61	116.61	88306	116.61	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240709	86.5	89.85	86.1	87.32	1468	87.32	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240709	9.35	9.35	8.99	9	271816	9	down	up	incorrect
BAJAJ.NSE	AUTO	20240709	9565	9565	9481.2	9546	262913	9546	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240709	272.75	281.25	270	271.7	1365580	271.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240709	1097.7	1105.45	1085	1094.45	29157	1094.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240709	1577.7	1583.9	1567	1581	1233946	1581	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240709	40.9	44.3	40.15	42.33	65845795	42.33	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240709	9860	9879	9722	9790	74520	9790	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20240709	7109.85	7142.4	7042	7068.05	973503	7068.05	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240709	73.98	74	71.1	71.4	161155	71.4	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20240709	2338	2364.95	2314	2348.9	57648	2348.9	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240709	120.5	120.5	111.64	114.25	21565	114.25	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240709	25.2	25.96	25.18	25.41	195292	25.41	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240709	3164.95	3200	3122.85	3187.85	362892	3187.85	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240709	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240709	290.5	306.1	283.55	295.95	2356533	295.95	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20240709	125.5	125.5	122.21	122.48	39431	122.48	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240709	424.7	441.6	424	431.15	3646938	431.15	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20240709	47.78	47.78	46.4	46.53	25304	46.53	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20240709	104.18	105.99	101.67	102.82	32115	102.82	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240709	3147.1	3282.9	3100	3265.6	7501	3265.6	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240709	676.8	684	666.15	676.55	101476	676.55	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240709	205	205.6	200	200.76	8030000	200.76	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20240709	129.9	131.15	128	131.15	45787	131.15	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20240709	264.3	264.7	261.1	261.7	13580000	261.7	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240709	537.7	539.25	537.26	538.92	270161	538.92	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20240709	121.4	125.9	120.96	123.66	20126207	123.66	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240709	170.3	174	168.2	169.63	111421	169.63	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240709	570.8	573.65	563.85	565.7	40570	565.7	down	up	incorrect
BASF.NSE	BASF India Limited	20240709	5659.15	5748	5418.15	5444.4	64305	5444.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240709	50.45	51.16	49.29	49.91	328140	49.91	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240709	1540	1540	1513.55	1516	844440	1516	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240709	6666	6709.3	6555.55	6621.2	35218	6621.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240709	5410	5441.45	5240.05	5290.9	27902	5290.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240709	2005.05	2408	1989.6	2379.85	4611411	2379.85	up	up	correct
BCG.NSE	Brightcom Group Limited	20240709	8.46	8.46	8.46	8.46	0	8.46
BCLIND.NSE	BCL Industries Limited	20240709	52.23	52.84	51.9	52.08	737531	52.08	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20240709	1703.25	1714.25	1640	1681.25	2199878	1681.25	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20240709	39.4	39.4	38	38.24	70830	38.24	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240709	1415.35	1434.55	1384.8	1415.7	157589	1415.7	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240709	228.99	228.99	215.1	218.43	19750	218.43	down	down	correct
BEL.NSE	Bharat Electronics Limited	20240709	338	339.35	328.7	334.8	52225572	334.8	down	down	correct
BEML.NSE	BEML Limited	20240709	5232	5251.75	4880	4969.8	1340189	4969.8	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20240709	155.6	157	147.3	148.93	3752058	148.93	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240709	510	515.7	508.75	514.5	2123464	514.5	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20240709	629.9	634.3	620.6	624.7	83043	624.7	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240709	673.7	683.65	665.7	673.1	46387	673.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240709	856.5	868	844.05	862.65	241470	862.65	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240709	3.2	3.2	3.2	3.2	0	3.2
BGRENERGY.NSE	BGR Energy Systems Limited	20240709	48.59	48.59	48.59	48.59	118629	48.59
BHAGERIA.NSE	Bhageria Industries Limited	20240709	174.55	177.99	173.1	174.13	63642	174.13	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240709	121.1	125.1	119.93	120.73	364625	120.73	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240709	7.8	7.9	7.68	7.73	517118	7.73	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20240709	1681	1681.85	1662.45	1670	613813	1670	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240709	113.65	115.9	112.5	113.08	29963	113.08	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20240709	11496	11520.05	11200	11253.65	5460	11253.65	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240709	261	265.45	256	256.75	231803	256.75	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240709	1436	1441.65	1428.15	1435.55	2897480	1435.55	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240709	331	335.35	323.2	329.5	39460000	329.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240709	262.9	265	256.23	259.75	248442	259.75	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240709	461.9	474	455	470	6395	470	up	down	incorrect
BIOCON.NSE	Biocon Limited	20240709	369.3	369.4	361.05	363	2059302	363	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240709	69.65	69.65	67.1	67.5	33107	67.5	down	down	correct
BIRET.NSE	RR	20240709	265.16	268.5	265.16	267	96092	267	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20240709	247.5	250.37	245.2	246.22	42552	246.22	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240709	1598	1598.85	1563.05	1575	53280	1575	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240709	164.1	165.5	159.44	161.31	236991	161.31	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20240709	1.38	1.38	1.38	1.38	0	1.38
BLBLIMITED.NSE	BLB Limited	20240709	19.51	19.8	18.7	19.06	51343	19.06	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240709	111.01	112.01	109	109.95	388143	109.95	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240709	104.2	104.5	99.48	103.93	5008805	103.93	down	down	correct
BLS.NSE	BLS International Services Limited	20240709	371	381.9	371	377.45	7736461	377.45	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20240709	4.79	4.79	4.79	4.79	58517	4.79
BLUEDART.NSE	Blue Dart Express Limited	20240709	8474.95	8474.95	8280	8383	16262	8358.0261	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20240709	1663.15	1897.8	1647	1845.2	2339150	1845.2	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20240709	379	381.9	370.35	374.55	313005	374.55	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20240709	79.59	82.5	79	81.41	1634722	81.41	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240709	211.5	228.3	211.5	223.03	10464588	223.03	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20240709	526.35	535	519.05	527	910880	527	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20240709	34700	35753	34556	35612.45	30550	35612.45	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240709	301.25	302.15	296.4	300.2	18090000	300.2	down	down	correct
BPL.NSE	BPL Limited	20240709	135.1	139.6	130.78	132.67	529464	132.67	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240709	1304.25	1306.05	1291.3	1295.3	626412	1295.3	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20240709	5700	5705	5583.05	5668.85	389812	5668.85	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240709	63.09	63.09	63	63.09	131466	63.09
BROOKS.NSE	Brooks Laboratories Limited	20240709	87.9	87.99	85.5	86.18	19839	86.18	down	down	correct
BSE.NSE	BSE Limited	20240709	2390	2453.95	2328	2336.6	1166229	2336.6	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240709	212	212.49	205	207.04	21070	207.04	down	down	correct
BSL.NSE	BSL Limited	20240709	204.48	204.48	198.01	199.7	29657	199.7	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240709	65	65.46	64.65	64.84	157515	64.84	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240709	28.2	28.2	27.75	27.96	225412	27.96	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240709	710.25	713.5	700.5	703.95	1440384	699.9052	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240709	12.97	12.97	11.74	11.74	1505366	11.74	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240709	855	877	855	871.8	10849	871.8	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20240709	62.87	65	61	62.05	41313	62.05	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20240709	82	83	81.05	82.07	57907	82.07	up	up	correct
CALSOFT.NSE	California Software Company Limited	20240709	17.5	17.5	16.67	17.19	16946	17.19	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240709	105.49	106.7	104.8	105.26	300558	105.26	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20240709	3770.2	4012	3770	3987.85	674785	3987.85	up	up	correct
CANBK.NSE	Canara Bank	20240709	115	117.25	114.9	116	32861024	116	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20240709	892.1	902	874.95	880	1075285	880	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240709	261.8	263.98	259	262.88	205847	262.88	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240709	293.95	296.5	288.8	290.8	486984	290.8	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240709	1427	1537.95	1408	1509.35	713068	1509.35	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20240709	121.1	132	120.55	122.86	168724	122.86	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240709	1712	1752	1688	1701.8	111132	1701.8	down	down	correct
CAREERP.NSE	Career Point Limited	20240709	403	420.8	395.85	401.9	83595	401.9	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240709	1078.45	1098	1065.15	1090.6	31772	1090.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20240709	835	843.15	821	826	93493	826	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20240709	253.5	260.2	248.05	250.4	11414474	250.4	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20240709	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240709	26.55	27.15	26.31	26.39	382738	26.39	down	down	correct
CCL.NSE	CCL Products (India) Limited	20240709	589.9	609.9	586.6	601.6	672494	601.6	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20240709	2311.8	2360	2290	2298	1069017	2298	down	down	correct
CEATLTD.NSE	CEAT Limited	20240709	2664.8	2770	2619.5	2724.3	428306	2724.3	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240709	18.96	19.2	18.87	18.94	67225	18.94	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20240709	581.05	592.9	571	575.65	58279	575.65	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20240709	24.52	25	23.38	23.67	563411	23.67	down	down	correct
CENTRALBK.NSE	Central Bank of India	20240709	61.9	65.58	61.76	64.21	29216143	64.21	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20240709	40	41.9	39.7	40.59	1573825	40.59	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20240709	1695.85	1719	1663.35	1684.6	15519	1684.6	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240709	731.3	734.95	715.1	720.1	75114	720.1	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240709	2260.55	2309.95	2227.05	2237.35	211972	2232.2345	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240709	9190	9650	8915	8980.5	79988	8980.5	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240709	6.45	6.6	6.15	6.32	193183	6.32	down	down	correct
CESC.NSE	CESC Limited	20240709	174	189.04	174	181.94	40013333	181.94	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240709	211.5	215.2	210.01	214.8	350410	214.8	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240709	774.85	774.85	750.85	756.75	1994568	756.75	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240709	848.75	864.7	840	842.9	178361	842.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240709	542	542.7	507.15	511	9654876	511	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240709	655	655	636.35	640.65	13796	640.65	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240709	265.05	268.4	260.05	261.75	50891	261.75	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240709	622	669.95	622	653.35	27623	653.35	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240709	542.1	551.75	536.6	542.25	98441	542.25	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240709	985	1063.7	980.95	1022.15	6465779	1022.15	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240709	1420.5	1425	1400.35	1401.75	673844	1401.75	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240709	1442.45	1475	1431.25	1445.95	807971	1445.95	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240709	1372.5	1372.5	1356	1363.25	118537	1363.25	down	down	correct
CINELINE.NSE	Cineline India Limited	20240709	133.7	137.08	133	133.55	66108	133.55	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20240709	17.51	18.25	17.51	17.99	27399	17.99	up	up	correct
CIPLA.NSE	Cipla Limited	20240709	1496.9	1515	1487.3	1514	1791406	1514	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20240709	1513	1517.95	1480	1488.25	92826	1488.25	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240709	97.13	100.7	96.12	98.22	515397	98.22	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240709	216.36	237.5	216.36	222.01	2564654	222.01	up	up	correct
CMICABLES.NSE	CMI Limited	20240709	4.5	4.5	4.5	4.5	0	4.5
COALINDIA.NSE	Coal India Limited	20240709	496.95	496.95	491.1	493.8	6440000	493.8	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240709	2842.35	2900	2683.7	2790.25	4213729	2790.25	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240709	53.4	55.76	53.4	54.21	2716942	54.21	up	down	incorrect
COFORGE.NSE	Coforge Limited	20240709	5900	5900.05	5725.1	5760.65	301220	5760.65	down	down	correct
COLPAL.NSE	Colgate	20240709	2966.5	3020	2941.05	2995.55	449210	2995.55	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240709	3.46	3.46	3.46	3.46	0	3.46
COMPUSOFT.NSE	Compucom Software Limited	20240709	27.52	29.8	27.52	28.42	266010	28.42	up	up	correct
DCM.NSE	DCM Limited	20240709	92.25	98.7	92	94.43	466880	94.43	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20240709	1039.05	1055.8	1018.55	1040.3	2654169	1040.3	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240709	80.81	83.33	80.81	81.17	909162	81.17	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240709	199.5	199.5	194	194.28	10599	194.28	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20240709	828.5	828.5	809	813.7	38260	813.7	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240709	65	66	57.23	58.55	1014221	58.55	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20240709	228.49	230.95	224.4	229.27	20273	229.27	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20240709	1625	1638.8	1602	1610.65	427040	1610.65	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20240709	6.87	6.87	6.45	6.59	359605	6.59	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240709	99.99	100.49	98.86	99.86	4762502	99.86	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240709	5526	5534.9	5350	5428.1	52409	5428.1	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240709	801	808	777.55	785.25	32332	785.25	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240709	6.45	6.5	6.44	6.45	7316	6.45
CREDITACC.NSE	CreditAccess Grameen Limited	20240709	1310.35	1314.4	1275	1282.95	578123	1282.95	down	down	correct
CREST.NSE	Crest Ventures Limited	20240709	423.4	423.4	408	409.6	42790	409.6	down	down	correct
CRISIL.NSE	CRISIL Limited	20240709	4271.1	4370	4243.1	4355.15	43689	4355.15	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240709	422.5	441.95	422.5	427.65	9686914	424.65	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20240709	366	376.75	365	373.75	331307	373.75	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240709	131.8	134	126.79	130.35	141261	130.35	down	up	incorrect
CUB.NSE	City Union Bank Limited	20240709	165.41	168	164.85	165.65	1978031	165.65	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240709	106	107.9	106	106	4768	106
CUMMINSIND.NSE	Cummins India Limited	20240709	3983.2	4050	3968.35	3985.8	432050	3985.8	up	up	correct
CUPID.NSE	Cupid Limited	20240709	89	90	87.5	87.77	1910693	87.77	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240709	23.99	23.99	23.42	23.52	13593	23.52	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240709	175	180	173.05	175.61	70072	175.61	up	up	correct
CYIENT.NSE	Cyient Limited	20240709	1798	1817.95	1789	1793	487807	1793	down	down	correct
DABUR.NSE	Dabur India Limited	20240709	622.05	633.4	618.05	630.2	2665679	630.2	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240709	1855	1881	1848.25	1867.6	289580	1867.6	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240709	404	429.8	401	421	387996	421	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20240709	53.36	54.42	52.55	52.82	30267	52.82	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240709	7.93	7.93	7.77	7.8	86572	7.8	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20240709	667	669	652.05	655.6	105246	655.6	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20240709	379.9	379.9	364	369.3	199707	369.3	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240709	535	559	534.95	549.5	1355448	549.5	up	up	correct
DBREALTY.NSE	D B Realty Limited	20240709	224.41	225.28	217.05	218.29	4005188	218.29	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240709	46.11	47.8	46.11	46.93	7403	46.93	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240709	172.65	174.06	168.1	168.85	446142	168.85	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20240709	133.34	135.9	133.12	135.15	1280617	135.15	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240709	6.73	6.73	6.15	6.24	39335	6.24	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20240709	274.6	282.63	265	267.03	151976	267.03	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240709	987	1011.95	986.65	999.1	48142	999.1	up	up	correct
DCW.NSE	DCW Limited	20240709	55.84	56.6	55.6	55.98	1584438	55.98	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240709	670.55	676.15	660.2	665.5	19855	665.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240709	775.5	796.4	772.2	781.2	2505661	781.2	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240709	2694.95	2755	2670.15	2700.9	1010000	2700.9	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240709	169.11	192.99	168	182.72	304011	182.72	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20240709	310	314.95	294.6	304.15	504679	304.15	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240709	223	223.01	223	223	1399	223
DELTACORP.NSE	Delta Corp Limited	20240709	146.86	149.28	142.02	142.87	7746467	142.87	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240709	98.95	98.95	95.2	95.8	10261	95.8	down	down	correct
DEN.NSE	DEN Networks Limited	20240709	55.62	56.75	55.31	55.86	2329540	55.86	up	up	correct
DENORA.NSE	De Nora India Limited	20240709	1856	1867.95	1815.15	1844.65	36150	1844.65	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240709	165	167	163.98	166.31	1300680	166.31	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20240709	36.75	36.75	34.66	34.74	43404	34.74	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240709	223.5	227.7	221	222.35	2076620	222.35	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240709	42.03	43.21	41.8	41.96	1720145	41.96	down	down	correct
DHANI.NSE	Dhani Services Limited	20240709	55	57.3	54.6	55.23	6117709	55.23	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20240709	1776.75	1799	1732	1774.5	65164	1774.5	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240709	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240709	1361	1386.35	1341.6	1353.2	3596	1353.2	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240709	895.4	908	890	899.45	20263	899.45	up	up	correct
DICIND.NSE	DIC India Limited	20240709	521.5	540.9	521.5	531.8	12767	531.8	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240709	44.99	44.99	43.9	44.3	431685	44.3	down	down	correct
DISHTV.NSE	Dish TV India Limited	20240709	15.3	15.72	15.27	15.38	15088792	15.38	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20240709	4491.4	4582.9	4458	4551.95	769145	4551.95	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240709	12564.7	12651	12490	12531.85	236160	12531.85	down	down	correct
DLF.NSE	DLF Limited	20240709	836.05	840.8	831.4	838.55	1240000	838.55	up	down	incorrect
DLINKINDIA.NSE	D	20240709	533.9	619	517.1	594.85	5254343	590.1775	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20240709	4853.1	4893.95	4780	4806.35	421547	4806.35	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240709	5.6	5.6	5.4	5.52	115037	5.52	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20240709	1123	1129.8	1096.35	1106.6	51456	1106.6	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20240709	539.7	540.4	529.5	531.7	61477	531.7	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20240709	125.6	128.49	125.15	126.68	148571	126.68	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240709	1355	1389.95	1314.05	1364.6	31108	1364.6	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240709	18.3	18.84	18.08	18.21	1303611	18.21	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20240709	455	459.95	450.05	452.85	18021	452.85	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240709	28.09	29.01	27.6	28.81	130072	28.81	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240709	1380.35	1405.95	1320.5	1343	150385	1343	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240709	6540	6595	6430.95	6591	346928	6591	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240709	1380	1397.95	1330.05	1347.85	104879	1347.85	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20240709	357	367	357	363.6	64967	363.6	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240709	206	248.7	206	237.43	448391	237.43	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240709	7.48	7.48	7.48	7.48	325751	7.48
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240709	74.23	77	73.51	75.42	3142609	75.42	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240709	7207.15	7329.85	7005	7051.85	8046	7051.85	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240709	368.5	370.45	353.15	368.1	99068	368.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240709	41.37	42.2	41.21	41.36	6130036	41.36	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20240709	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240709	1221.01	1223	1220.75	1220.77	15387	1220.77	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240709	1399.1	1399.1	1366.61	1378.42	10886	1378.42	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240709	1233.89	1233.9	1229.01	1229.92	3370	1229.92	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20240709	2484	2514.5	2467.15	2491	33551	2491	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240709	64.32	65.5	63.7	64.96	2645533	64.96	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20240709	2.38	2.38	2.38	2.38	0	2.38
EICHERMOT.NSE	Eicher Motors Limited	20240709	4757.6	4838	4742	4828.7	631370	4828.7	up	up	correct
EIDPARRY.NSE	E.I.D.	20240709	781.9	800	770	773.55	1150532	773.55	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240709	943	964.95	935.05	948.4	21565	948.4	up	up	correct
EIHOTEL.NSE	EIH Limited	20240709	432.45	437.5	429.1	430.45	655346	430.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240709	2647	2647	2485	2501.6	3641	2501.6	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240709	142.05	153	138.8	148.83	3272583	148.83	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20240709	1305	1329	1280	1292.95	484475	1292.95	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240709	184.95	198.7	184.11	193.22	5127810	193.22	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20240709	712.1	739.7	710.7	712.1	13368	712.1
ELGIEQUIP.NSE	Elgi Equipments Limited	20240709	748	762.2	720.65	728.95	238088	728.95	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240709	75.29	76	75.29	75.29	13696	75.29
EMAMILTD.NSE	Emami Limited	20240709	770	787.75	765	776	3596818	776	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20240709	147.26	149.8	142.5	143.24	283142	143.24	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240709	99.84	101.14	97.45	98.34	52553	98.34	down	down	correct
EMBASSY.NSE	RR	20240709	355	360	354.03	359.99	2592782	359.99	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240709	167.49	169.7	161.2	167.05	28521	167.05	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20240709	112.44	113.4	112	112	55693	112	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240709	2681.75	2720.65	2663.2	2681.8	56007	2681.8	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240709	25.6	25.87	25.14	25.87	307793	25.87	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20240709	274.85	276.35	263	264.15	6186123	264.15	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240709	251	265.59	249.27	256.49	133824	256.49	up	up	correct
EPL.NSE	EPL Limited	20240709	231	240	231	234.06	4723002	234.06	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240709	92.35	92.98	91.31	91.93	4043981	91.93	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20240709	1034.3	1057.25	1027.5	1033.8	85554	1033.8	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20240709	19.37	19.64	18.96	19.1	466120	19.1	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20240709	6095	6119.95	6011.65	6062.85	3176	6062.85	down	down	correct
ESCORTS.NSE	Escorts Limited	20240709	4121.7	4176.9	4080.4	4162.25	88511	4162.25	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20240709	53.89	54.29	51.86	52.36	567039	52.36	down	down	correct
ESTER.NSE	Ester Industries Limited	20240709	119	119.02	115.73	116.99	128112	116.99	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20240709	409.8	410.1	395.05	398.3	968793	398.3	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240709	1201.95	1205.05	1172.1	1176.55	11259	1176.55	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240709	0.67	0.68	0.67	0.67	4299641	0.67
EXCELINDUS.NSE	Excel Industries Limited	20240709	1173	1190.9	1151.4	1163.75	12457	1163.75	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240709	572.4	585.5	567.7	578.45	7274064	578.45	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240709	1263.05	1273.5	1252	1255.55	8430	1255.55	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20240709	91.87	92.29	91	91.09	36170	91.09	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240709	1133.35	1171	1049	1105.35	3629841	1105.35	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240709	1413.55	1434.45	1375.15	1393	21422	1393	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20240709	383	387	372	373.7	326651	373.7	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240709	0.91	0.91	0.91	0.91	0	0.91
FCSSOFT.NSE	FCS Software Solutions Limited	20240709	4.11	4.12	4	4.03	6381288	4.03	down	down	correct
FDC.NSE	FDC Limited	20240709	506.95	507	493.85	502	267467	502	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240709	188.3	189.36	186.31	187.75	9869013	187.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20240709	0.83	0.84	0.83	0.84	62719	0.84	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20240709	5.75	6.25	5.68	5.68	14236	5.68	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240709	1348	1354.2	1330.6	1337.9	84941	1337.9	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20240709	55.55	56.5	55.55	55.72	782276	55.72	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20240709	1647	1656	1585	1601.15	199711	1601.15	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240709	5369.3	5387.95	5288	5347.95	76067	5347.95	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240709	320	323	312.05	317.05	501964	317.05	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240709	35.5	35.5	35.5	35.5	6058	35.5
FLFL.NSE	Future Lifestyle Fashions Limited	20240709	2.8	2.8	2.57	2.58	156726	2.58	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240709	3235	3272.7	3201	3245.5	166501	3245.5	up	down	incorrect
FMGOETZE.NSE	Federal	20240709	433.15	440	430	432.55	67465	432.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240709	7.29	7.29	7.08	7.1	106411	7.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20240709	8423	8615.45	8357.05	8482.7	15428	8482.7	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20240709	462	466.85	453	455.3	1481727	455.3	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20240709	4299.85	4332.95	4211.05	4247.75	2354	4247.75	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240709	2.82	2.82	2.82	2.82	0	2.82
FSC.NSE	Future Supply Chain Solutions Limited	20240709	3.04	3.18	2.92	3.17	163694	3.17	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20240709	252.1	258.95	245.67	248.77	6776938	248.77	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240709	503.5	507.25	493.75	500.95	352736	500.95	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20240709	139.15	140.5	136.5	138.09	864150	138.09	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240709	232.87	234.1	228	229.11	24236853	229.11	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240709	3021.6	3043.1	2944.55	2988.95	16793	2988.95	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240709	332.1	340.95	329.7	331.25	34749	331.25	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240709	838.7	838.7	816.1	822.65	4877	822.65	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20240709	1412.5	1440	1403.55	1432.45	31844	1432.45	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240709	154.5	155	151.65	153.06	79344	153.06	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240709	1089.2	1091.8	1029	1040.05	174602	1040.05	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240709	7.8	7.95	7.65	7.81	134768	7.81	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20240709	184	184	178.3	180.24	10260	180.24	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240709	1.26	1.26	1.26	1.26	0	1.26
GARFIBRES.NSE	Garware Technical Fibres Limited	20240709	3995	3995	3903	3917.55	10358	3917.55	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20240709	1.48	1.48	1.48	1.48	0	1.48
GAYAPROJ.NSE	Gayatri Projects Limited	20240709	6.99	7.39	6.73	7.39	99139	7.39	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20240709	394.55	418.45	385	393	180305	393	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20240709	97.65	99	95.57	96.2	344682	96.2	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240709	60	65.8	57.25	64.91	2365311	64.91	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20240709	639	642.4	627	632.05	144626	632.05	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240709	21.3	21.72	21	21.11	1036050	21.11	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240709	363	373.3	356.45	373.3	3695724	373.3	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240709	99.4	102.6	99.4	101.16	864259	101.16	up	up	correct
GEPIL.NSE	GE Power India Limited	20240709	518	543	503	536.95	1815010	536.95	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240709	1400	1428.4	1371	1389.05	3287430	1389.05	down	down	correct
GET&D.NSE	GE T&D India Limited	20240709	1710	1719.9	1641	1654.85	89472	1654.85	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240709	78.5	81.75	78.5	80.37	65379	80.37	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20240709	9.03	9.03	9.03	9.03	0	9.03
GHCL.NSE	GHCL Limited	20240709	562.5	566	553.4	556.85	123271	556.85	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20240709	267.2	274.7	262.01	266.47	1860025	266.47	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240709	423.5	425	409.35	417.45	3244522	417.45	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240709	94.75	96.69	94.75	96.69	23919	96.69	up	up	correct
GILLETTE.NSE	Gillette India Limited	20240709	7477.5	7477.5	7331	7397.65	14764	7397.65	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240709	31.93	32.69	31.5	31.85	101435	31.85	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20240709	249.95	251.8	241.8	244.8	493886	244.8	down	down	correct
GKWLIMITED.NSE	GKW Limited	20240709	3408.05	3408.05	3245.8	3408.05	10534	3408.05
GLAND.NSE	Gland Pharma Limited	20240709	1891	2143	1869	2031.8	2012803	2031.8	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240709	2526.4	2598	2526.4	2556.6	108219	2556.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240709	1356.05	1364.95	1343.3	1360	558976	1360	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240709	10.25	10.25	9.28	10.13	54122	10.13	down	down	correct
GLOBAL.NSE	Global Education Limited	20240709	183.92	183.92	183.92	183.92	13283	183.92
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240709	214	218.9	214	214	3765	214
GLOBE.NSE	Globe Textiles (India) Limited	20240709	4.06	4.24	3.66	3.77	9625796	3.77	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20240709	839.95	866.45	836.05	859.95	382722	859.95	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20240709	893	900.2	875	889.05	47453	889.05	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20240709	919	945	860.3	888.25	865973	888.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240709	427.7	439.9	411.05	415	5026828	415	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240709	1394.85	1415	1390	1406.4	77547	1406.4	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240709	99.6	100.62	97.8	98.57	22715631	98.57	down	up	incorrect
GNA.NSE	G N A Axles Limited	20240709	426	439.95	426	430.65	128459	430.65	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240709	720	724.4	700.05	704.45	1610000	704.45	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20240709	806.05	812.55	750.55	756.9	294808	756.9	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240709	458	472	452.5	465.75	121432	465.75	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240709	4268.6	4322.4	4082	4091.55	58580	4091.55	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20240709	1.19	1.19	1.1	1.1	30237080	1.1	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240709	826	830.05	801	812.25	525005	812.25	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240709	1441	1441	1388	1412.15	1320000	1412.15	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20240709	909	928.15	898	917.4	593883	917.4	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20240709	3312	3316.35	3246.1	3268.9	238010	3268.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240709	1.27	1.27	1.27	1.27	106079	1.27
GOKEX.NSE	Gokaldas Exports Limited	20240709	953	963.95	940.1	950.95	245496	950.95	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240709	38.99	40.05	38.61	39.86	80368	39.86	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240709	177.1	178.49	175	175.31	130795	175.31	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240709	61.59	61.6	61.21	61.44	4932706	61.44	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240709	44.98	44.98	42	43.98	1683	43.98	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20240709	176.8	185	175.24	184.14	1179723	184.14	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20240709	62.15	62.2	61.65	62	67529	62	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240709	146.12	147.11	141.56	143.89	45153	143.89	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240709	974.1	989.95	949	952.6	90253	952.6	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240709	1085	1195.7	1066.55	1155.6	1533960	1155.6	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240709	223.11	235	223.11	227.81	8980784	227.81	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20240709	170	172.95	170	172.95	266343	172.95	up	up	correct
GRANULES.NSE	Granules India Limited	20240709	521.45	525.9	513.25	521.45	2030000	521.45
GRAPHITE.NSE	Graphite India Limited	20240709	563	567.5	557.5	562.3	675228	562.3	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20240709	2735.1	2785.95	2718.9	2761.8	451862	2761.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240709	1377.85	1420	1367.95	1378.65	177286	1378.65	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240709	167	171.71	160.78	170.79	7966579	170.79	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240709	587.55	593.55	578	585.75	22507	585.75	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240709	325.6	326.2	317.6	322	152555	322	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240709	338.9	340.45	327.25	328.8	453500	328.8	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20240709	22.9	23.53	22.1	22.54	24738096	22.54	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20240709	2829.9	2899	2806.05	2887.8	29392	2887.8	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240709	1771.65	1837.55	1760.05	1790.9	61778	1790.9	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240709	957.8	1028	956.05	1005.75	8289	1005.75	up	up	correct
GRPLTD.NSE	GRP Limited	20240709	14190	14198	13700	13860.5	404	13860.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240709	2630	2670	2480.05	2546.15	2412591	2546.15	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240709	260.9	267	256.18	258.45	11558312	258.45	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20240709	311.95	316	309.85	312.5	1037396	312.5	up	up	correct
GSS.NSE	GSS Infotech Limited	20240709	98.55	100.28	96	97.6	7114	97.6	down	down	correct
GTL.NSE	GTL Limited	20240709	14.14	14.14	14.14	14.14	57435	14.14
GTLINFRA.NSE	GTL Infrastructure Limited	20240709	3.72	3.72	3.72	3.72	39373104	3.72
GTPL.NSE	GTPL Hathway Limited	20240709	176.05	180.49	174.73	175.35	63327	175.35	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240709	358.45	366.6	354.9	358.35	64643	358.35	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240709	793.85	807.9	787	792.55	100433	792.55	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240709	254	265	252.15	260.46	20373	260.46	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240709	658	661	642.25	650	965200	650	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240709	45.95	46	44.5	45.15	34255	45.15	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240709	1268.1	1290.05	1178.5	1190.95	705986	1190.95	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20240709	70.84	71.85	69.9	70.91	291898	70.91	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240709	212	212.8	208	210.24	94565	210.24	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240709	5638.9	5674.75	5517.05	5539.6	2390000	5539.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240709	822	826.25	820	821.45	413086	821.45	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240709	217.61	256.24	217.61	236.31	2597513	236.31	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240709	23.38	24	23.35	23.51	14602038	23.51	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20240709	1108.1	1125.95	1105	1114.55	24273	1114.55	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20240709	1897	1938.9	1866	1921.05	1106006	1921.05	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240709	2.65	2.65	2.52	2.53	56909	2.53	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240709	600	602.4	564.45	591.95	4043334	591.95	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20240709	124.73	135	124.73	130.74	90873	130.74	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20240709	48.93	51.74	48.9	51.14	96077115	51.14	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240709	374	375.8	370.5	372.55	107514	372.55	down	down	correct
HCL.NSE	INSYS	20240709	16.6	17	16.25	16.85	180880	16.85	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20240709	1533.4	1546.3	1525	1531.1	2660000	1531.1	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240709	4159	4199.9	4131	4186.95	283330	4186.95	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20240709	1625	1646.7	1620.35	1636.5	24280000	1636.5	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240709	622	629.35	620.9	623.65	5000000	623.65	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240709	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240709	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240709	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240709	4.1	4.1	4.1	4.1	0	4.1
HEG.NSE	HEG Limited	20240709	2221.9	2238	2189	2193.85	95810	2193.85	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240709	228.8	235	226.01	231.91	577628	231.91	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240709	205.7	206.55	201.08	202.14	687117	202.14	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20240709	377.5	385.9	377.5	379.75	38981	379.75	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20240709	593	598.55	588.05	591.55	54314	591.55	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240709	523	547.2	523	547.2	1079131	547.2	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240709	5525.05	5599.45	5505.05	5589.15	570084	5589.15	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20240709	2650	2755	2608.1	2686.55	30491	2686.55	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20240709	180.56	186.59	178.87	186.59	44992	186.59	up	up	correct
HFCL.NSE	HFCL Limited	20240709	132	133.1	126	126.71	32470004	126.71	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20240709	1737	1798	1685	1700.6	396196	1700.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240709	926.15	932	909.9	916.7	48400	916.7	down	down	correct
HIKAL.NSE	Hikal Limited	20240709	364	366.05	354.2	356.95	356690	356.95	down	down	correct
HIL.NSE	HIL Limited	20240709	2866.2	2893.4	2848.1	2865.8	9268	2865.8	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20240709	90.9	91.5	86	86	570572	86	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240709	140.45	144.5	139.75	140.01	359139	140.01	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20240709	702	710.65	695.55	707	5507357	707	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20240709	596.9	630	592	604.9	202135	604.9	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240709	50.15	51.45	50	50.34	34916	50.34	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240709	345.35	348.8	341.55	347.6	14510000	347.6	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240709	31.55	32.59	31.01	31.59	1506994	31.59	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240709	24.55	24.55	24.55	24.55	0	24.55
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240709	214	221.65	213.93	216.8	7013433	216.8	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240709	328.4	333.35	326.8	330.8	4313809	330.8	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240709	2587.15	2614	2568	2590.15	1479529	2590.15	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240709	688.9	699.6	669	673.15	588087	673.15	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20240709	764	764	720.1	735.3	26132	735.3	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240709	208	209.79	201.1	202.61	19949	202.61	down	up	incorrect
HITECH.NSE	Hi	20240709	130.15	132.01	128	128.92	783907	128.92	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20240709	229.5	246	227.41	239.3	30799	239.3	up	up	correct
HITECHGEAR.NSE	The Hi	20240709	1008	1019	990.75	1004.45	9921	1004.45	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240709	491.8	494.2	480	482	85729	482	down	down	correct
HLVLTD.NSE	HLV Limited	20240709	24.31	24.49	23.91	24.01	417868	24.01	down	up	incorrect
HMT.NSE	HMT Limited	20240709	72.62	76.25	72.62	76.25	50551	76.25	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240709	102.14	102.79	99	99.81	158287	99.81	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240709	556	562.6	547.5	560.35	394667	560.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240709	308.05	308.05	297.33	300.17	93028	300.17	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240709	1086.7	1086.7	1032.25	1039.65	95409	1039.65	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20240709	58280	58280	56550	56775.65	3849	56775.65	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240709	4102.4	4194.9	4031.5	4066	15604	4066	down	up	incorrect
HOVS.NSE	HOV Services Limited	20240709	69.9	69.9	68.25	68.28	6964	68.28	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240709	489.7	498.7	468.75	481.8	1198127	481.8	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240709	407.8	425.65	406.45	425.65	3023180	425.65	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240709	27.09	27.68	26.91	27	456407	27	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20240709	171.55	176	165.4	169.26	118643	169.26	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240709	336	342	323.5	329.05	20427634	329.05	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240709	390	407.2	382.55	387.85	622637	387.85	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240709	147.71	148.4	145	146.96	4150000	146.96	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240709	168.85	175.18	168.61	170.99	10175591	170.99	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20240709	42.85	43.71	40.16	42.62	3144	42.62	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240709	836.15	846.95	816	835.4	44364	835.4	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240709	38.85	38.89	38.21	38.88	86463	38.88	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240709	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240709	116.19	116.61	115.33	116.38	1649201	116.38	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20240709	1234.95	1250.2	1229.3	1245.75	13366874	1245.75	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240709	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240709	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240709	1839	1876.1	1839	1857.25	699640	1857.25	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240709	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240709	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240709	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240709	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240709	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240709	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240709	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240709	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240709	638.5	652.4	635.05	646.5	2580000	646.5	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240709	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240709	414	429	410	412.6	1226263	412.6	down	down	correct
ICRA.NSE	ICRA Limited	20240709	5872.35	6090	5799	5885.15	22838	5885.15	up	up	correct
IDBI.NSE	IDBI Bank Limited	20240709	84.69	88	84.45	85.59	11857143	85.59	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20240709	16.61	17.03	16.56	16.85	501290567	16.85	up	up	correct
IDFC.NSE	IDFC Limited	20240709	119.2	120	118.6	118.94	3030000	118.94	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240709	79.9	80.4	79.05	79.19	15949548	79.19	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20240709	261.01	265.55	261	264.52	346	264.52	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20240709	182	185.4	181.65	182.9	10668839	182.9	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240709	575	594.8	570	583.25	25422	583.25	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20240709	1680	1718	1591.05	1608.1	40447	1608.1	down	down	correct
IFCI.NSE	IFCI Limited	20240709	65.86	65.97	62.67	63.08	26702506	63.08	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20240709	672.2	676	659	660.3	9196	660.3	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240709	504.9	510	494.95	503.05	74592	503.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240709	528.3	530.15	518.55	522.4	1280000	522.4	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240709	618.15	630.5	600	613.45	37532	613.45	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20240709	511	516	498.1	501.3	1993076	501.3	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240709	194	202.58	193	194.85	1148736	194.85	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20240709	203.99	209.2	201	209.2	20882	209.2	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240709	24.67	24.67	24.67	24.67	10934	24.67
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240709	8.62	8.62	8.62	8.62	72278	8.62
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240709	75.63	79	75.63	77.64	1804547	77.64	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240709	737	758.7	720	747.4	144414	747.4	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240709	1154.05	1160.7	1130	1134.85	4677	1134.85	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240709	3.69	3.79	3.55	3.73	37411	3.73	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20240709	44.4	44.49	43.3	44.1	5992	44.1	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240709	49.14	51.2	49.14	49.89	270604	49.89	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240709	610	624.95	605.55	609	2533290	609	down	down	correct
INDIACEM.NSE	The India Cements Limited	20240709	278.7	284.9	272.5	282.7	3662657	282.7	up	down	incorrect
INDIANB.NSE	Indian Bank	20240709	527	545.2	525.55	541.7	1778493	541.7	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20240709	918	936	910.1	930.3	134862	930.3	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20240709	2674	2731.6	2655.25	2724	165205	2724	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240709	290	290	275	279.25	10909	279.25	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240709	418.8	435	410.45	431.5	343680	431.5	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240709	4240	4319	4220.45	4305.1	433465	4305.1	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20240709	1390.6	1396.5	1382.5	1390.1	28322	1390.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20240709	802.7	813.35	797	800.15	30021	800.15	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240709	346.6	354	339	340.3	247277	340.3	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240709	45.6	48.49	45.6	47.06	288457	47.06	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240709	247.21	249.59	240.95	242.12	80405	242.12	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240709	1740	1777.95	1660	1699.25	12343	1699.25	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240709	288	288	283.05	286.3	2219	286.3	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20240709	31.48	31.6	30	30.09	587623	30.09	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240709	244.74	249.9	240.1	242.39	175760	242.39	down	down	correct
INDSWFTLAB.NSE	Ind	20240709	131.96	139	127.6	134.62	1060309	134.62	up	up	correct
INDSWFTLTD.NSE	Ind	20240709	19.06	21.05	19.04	20.11	72004	20.11	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240709	73.1	74.22	71	71.36	272504	71.36	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240709	1441	1449.6	1426	1434.25	3130000	1434.25	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20240709	385	387.45	376.35	385	12570000	385
INFIBEAM.NSE	Infibeam Avenues Limited	20240709	30.15	31.8	30.14	30.56	38443371	30.56	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240709	456.05	457.75	445.95	449.3	27449	449.3	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240709	7.22	7.22	7.22	7.22	0	7.22
INFRABEES.NSE	Nippon Mutual Funds	20240709	963.16	965	952.72	958.52	35447	958.52	down	down	correct
INFY.NSE	Infosys Limited	20240709	1659.9	1666.75	1651	1656.2	5191182	1656.2	down	down	correct
INGERRAND.NSE	Ingersoll	20240709	4460	4654	4460	4487.25	30144	4487.25	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20240709	165	168.9	157.1	159.01	15992326	159.01	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20240709	726.2	747.55	724.5	729.1	80796	729.1	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240709	123	127	119.5	125.96	49137	125.96	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20240709	1077.1	1089.35	1077.1	1080.65	113785	1080.65	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20240709	151.6	156.01	149.4	152.01	89173	152.01	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240709	2.74	2.79	2.72	2.74	2506254	2.74
IOB.NSE	Indian Overseas Bank	20240709	62.27	67.9	62.1	64.54	53123928	64.54	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20240709	171.29	172.7	170.5	171.8	28600182	164.8142	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240709	441	442	430	431.55	208825	431.55	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20240709	1190.55	1224.9	1180.55	1220.75	650186	1220.75	up	up	correct
IPL.NSE	India Pesticides Limited	20240709	217.51	223.99	211.8	213.25	1201501	213.25	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240709	68.01	68.6	66.71	67.62	35089199	67.62	down	down	correct
IRCON.NSE	Ircon International Limited	20240709	330.05	336.7	303.2	312.6	37087245	312.6	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240709	1052.85	1055	1023.2	1027.9	2640000	1027.9	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240709	209.8	213.24	192.2	195.85	152536043	195.85	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240709	67.39	68.8	64	64.6	1502811	64.6	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240709	780.9	785.85	776	784.65	259424	784.65	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240709	136.5	144	135	137.17	235924	137.17	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240709	1384.95	1404.9	1366.4	1395.6	159206	1395.6	up	up	correct
ISMTLTD.NSE	ISMT Limited	20240709	135.44	136.85	131.5	131.88	534202	131.88	down	down	correct
ITC.NSE	ITC Limited	20240709	447.6	455	444	452.6	26470260	452.6	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240709	885	885	830.4	836.2	260087	836.2	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240709	458	498.7	457.05	495.5	3540152	495.5	up	up	correct
ITI.NSE	ITI Limited	20240709	314.2	321.85	309.1	309.85	1508621	309.85	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20240709	13.29	13.32	12.8	13.01	775563	13.01	down	down	correct
IVP.NSE	IVP Limited	20240709	249.96	264.8	225.5	230.79	610890	230.79	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240709	6465.05	6465.05	6401	6409.55	159	6409.55	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240709	2734.99	2734.99	2734.99	2734.99	0	2734.99
IWEL.NSE	Inox Wind Energy Limited	20240709	7889	7940	7561.15	7800.25	12949	7800.25	down	down	correct
IZMO.NSE	IZMO Limited	20240709	405.15	443	401.05	431	437267	431	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240709	106.75	111.65	106.63	108.75	7007026	108.75	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240709	91.18	93.7	90.94	93.15	404781	93.15	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240709	330.3	340	330.3	337.05	22587	337.05	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240709	927.4	927.4	879.95	903.45	40472	903.45	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240709	399	418.8	399	402.7	2045048	402.7	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240709	45.9	45.9	45.9	45.9	7960	45.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240709	126.1	128.5	124.9	125.84	1746005	125.84	down	down	correct
JASH.NSE	Jash Engineering Limited	20240709	2065	2108	2040	2092.1	31226	2092.1	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20240709	332	335	325.05	327.15	64795	324.6469	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240709	108.6	117	108.6	112.51	1143892	112.51	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240709	47.99	51.49	47.05	49.64	825066	49.64	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240709	115.2	132.84	115.2	123.35	5169378	123.35	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240709	1748	1749	1718.55	1730.5	87396	1730.5	down	down	correct
JBMA.NSE	JBM Auto Limited	20240709	2245.9	2338.75	2238.7	2298	688270	2298	up	down	incorrect
JCHAC.NSE	Johnson Controls	20240709	1914	1988	1914	1967.9	37570	1967.9	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240709	41.45	41.75	41	41.16	37893	41.16	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240709	21.6	21.99	21.6	21.6	27209	21.6
JINDALPHOT.NSE	Jindal Photo Limited	20240709	882	920	881.5	887.4	20594	887.4	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240709	806	815	785.65	790.15	47119	790.15	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240709	570.15	583.25	557.2	559.65	1322379	559.65	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240709	1030	1041.35	1012.9	1020.95	1371213	1020.95	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240709	648.9	648.9	635	640.3	28692	640.3	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240709	342.4	347.65	338.9	343.5	15159	343.5	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240709	41.99	42.8	40.52	42.01	177626	42.01	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240709	71.55	76.5	71.15	75.58	13032528	75.58	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240709	831.75	847.45	819.05	825.25	22698	825.25	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20240709	4220	4270.1	4188.8	4255.9	82102	4255.9	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20240709	885.5	892.65	858.5	861.05	256506	861.05	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240709	860	880.3	859.55	875.45	140934	875.45	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20240709	570.5	591	560	562.85	1345117	562.85	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240709	456	457.35	440.15	448	2115837	448	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240709	106.5	108.74	106.5	106.99	15422	106.99	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20240709	96.8	97.57	94.16	94.84	2534737	94.84	down	down	correct
JOCIL.NSE	Jocil Limited	20240709	202.89	203.61	200	200.18	12081	200.18	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240709	7.34	8.11	7.34	8.11	53239497	8.11	up	down	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20240709	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240709	875	894.95	875	888.7	8776	888.7	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240709	18.78	19.4	18.75	19.28	36445842	19.28	up	up	correct
JSL.NSE	Jindal Stainless Limited	20240709	824	848	808.8	810.8	919354	810.8	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20240709	742	744.45	719	723	1464545	723	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20240709	7145	7226.5	7145	7164.75	2560	7164.75	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20240709	939	940.8	932.3	935.3	1489629	935.3	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240709	221.25	222	213.6	214.89	501879	214.89	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240709	576.95	580.35	567.95	573.4	1888512	572.2173	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240709	1616	1635.65	1518.65	1526.65	13601	1526.65	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240709	531.9	604.7	530	590	10462155	590	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240709	746	750.8	727.1	736	134648	736	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240709	787.49	788.85	782	787.07	237873	787.07	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240709	1017.85	1024.8	995.2	998.35	208854	998.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240709	493.4	506.65	482.3	504.45	2045044	504.45	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240709	26.01	26.58	25.62	25.95	2175214	25.95	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240709	408.9	413.45	402.35	406.35	61672	403.0063	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240709	1440	1495.75	1432.5	1455	490222	1455	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240709	229.45	257.3	227.89	254.53	205579	254.53	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240709	610.95	610.95	582.7	595.55	2941	595.55	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240709	496.2	498.8	493	496.85	1619702	496.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240709	215.8	218	210	212.25	63866	212.25	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240709	559.8	559.8	528	532.6	241139	532.6	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240709	3.08	3.11	3.06	3.06	1196972	3.06	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240709	132.6	138	129.1	136.12	255143	136.12	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240709	108.72	114.45	108.71	110.17	20962	110.17	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240709	271.8	274.5	269.7	273.5	577124	273.5	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240709	379.5	385	374	376.9	1132	376.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20240709	78.05	78.05	73.84	78.05	140009	78.05
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240709	200.9	204.11	194.01	195.57	3600186	195.57	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240709	1035	1056.2	974	1056.2	4810	1056.2	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240709	24.72	24.72	24.72	24.72	3786	24.72
KAYA.NSE	Kaya Limited	20240709	634.45	634.45	634.45	634.45	38804	634.45
KCP.NSE	The KCP Limited	20240709	258	269.9	256.81	262.76	2510000	262.76	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240709	44.84	49	44.65	46.86	2746865	46.86	up	up	correct
KDDL.NSE	KDDL Limited	20240709	3340	3389.95	3251	3295.6	26601	3295.6	down	down	correct
KEC.NSE	KEC International Limited	20240709	900.75	909.9	894.3	906.6	270707	906.6	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20240709	206	210.5	200	208.44	967947	208.44	up	down	incorrect
KEI.NSE	KEI Industries Limited	20240709	4690	4690	4510.05	4564.6	139098	4564.6	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240709	123.9	144.8	123.32	141.46	19556389	141.46	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240709	425.1	434	411.6	417.65	54332	417.65	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240709	210.64	213.91	208.05	213.14	517279	213.14	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20240709	190	195	190	192.82	14800	192.82	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20240709	362.5	366.25	361.35	361.75	16850	361.75	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240709	82.8	86.05	80	80.58	1844174	80.58	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240709	77.15	79.99	76.81	78.35	18519	78.35	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20240709	29.83	31.78	29	29.3	64602	29.3	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240709	6488.75	6499.9	6315.2	6481.55	5856	6481.55	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240709	351.8	359.65	342.4	345.1	8229	345.1	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240709	2109.45	2115.9	2092.05	2101.9	94027	2101.9	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240709	2501	2573.9	2501	2511.85	7285	2511.85	up	up	correct
KIOCL.NSE	KIOCL Limited	20240709	488	491.7	469	471.35	652644	471.35	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20240709	365.4	365.4	353.05	355.45	348201	355.45	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240709	2628.2	2634.4	2446.5	2477.5	137401	2477.5	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240709	1395	1399.95	1375	1381.1	131093	1381.1	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20240709	6250	6466	6150	6176.45	41537	6176.45	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240709	215	219.9	215	217.06	151245	217.06	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240709	690.5	710.45	690.5	693.2	31057	693.2	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240709	41.38	43.22	41.17	43.22	246369	43.22	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20240709	363.2	376.2	356.05	369.05	4410940	369.05	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240709	155.67	155.99	151.75	153.39	94619	153.39	down	down	correct
KOLTEPATIL.NSE	Kolte	20240709	427.15	427.15	406.1	408.6	360041	408.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20240709	272.95	277.5	265.1	268.55	1183911	268.55	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240709	1861.2	1870	1830	1845	3920211	1845	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240709	539.99	540.69	537.93	539.32	23287	539.32	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240709	62.09	62.14	61.7	61.81	167278	61.81	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240709	57.5	59.99	56.91	58.2	717182	58.2	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240709	159.7	159.7	154.12	154.8	146896	154.8	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240709	176.34	176.34	166	168.4	56643	168.4	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240709	1732	1749.8	1691.3	1719.55	868757	1719.55	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20240709	879.3	886.9	863.55	867.1	153355	867.1	down	down	correct
KRBL.NSE	KRBL Limited	20240709	332.65	348.7	328	330.55	11701086	330.55	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240709	91.8	93.9	83	84.38	370540	84.38	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240709	4.16	4.37	4.1	4.32	122654	4.32	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20240709	295.95	297.85	287	290.3	66619	290.3	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240709	670.8	695.9	670.8	687.65	135745	687.65	up	up	correct
KSB.NSE	KSB Limited	20240709	4850.05	4985	4801.1	4964.85	20561	4964.85	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20240709	985.65	1018.95	977.55	993.05	423504	993.05	up	up	correct
KSL.NSE	Kalyani Steels Limited	20240709	1020.15	1034.05	984.65	987.2	114196	987.2	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240709	221.99	223	219.5	220.02	1598545	220.02	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20240709	171.99	175.4	170.41	174.1	136410	174.1	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240709	6.06	6.06	6.06	6.06	0	6.06
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240709	2934	2998.85	2911.65	2925.15	624280	2925.15	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240709	162.75	163.44	160	161.14	22919	161.14	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240709	340.4	341	334.75	337.6	134220	337.6	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20240709	26.25	26.28	25.04	25.23	141262	25.23	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240709	475.55	482.9	468.3	479.9	2470000	479.9	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240709	16322.25	16341.45	15957.1	16098.9	6843	16098.9	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240709	147.69	152.2	147.5	150.62	5365421	150.62	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240709	218.9	218.9	212.4	215.27	3860	215.27	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240709	1434.55	1436.25	1380	1404.75	120880	1404.75	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20240709	11.71	12.52	11.71	12.52	145346	12.52	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20240709	17.35	17.8	17.3	17.43	66754	17.43	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240709	419.5	420.3	406.1	411.3	52160	411.3	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240709	785	791.75	768	771.45	1890000	771.45	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240709	25.9	25.95	25.6	25.69	9233	25.69	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240709	265.25	266.71	263.48	265.84	1049	265.84	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240709	880	883.33	869	876.1	67	876.1	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240709	271.53	276.1	270.05	274.59	1592	274.59	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240709	450	483.95	450	463.2	1049216	463.2	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240709	665	678	650	672.35	62115	672.35	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20240709	9280	9280	9020	9049.4	60240	9049.4	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240709	999.46	1000	999.45	999.99	3629049	999.99	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240709	999.99	1000.01	999.99	999.99	668257	999.99
LODHA.NSE	Macrotech Developers Limited	20240709	1548.4	1577.4	1541.95	1561.6	267303	1561.6	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240709	436.6	442.7	425	431	77591	431	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240709	57.4	57.4	57	57.19	28019	57.19	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240709	134.8	143.2	134.09	137.88	101106	137.88	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20240709	16	16.76	16	16.76	1144859	16.76	up	up	correct
LT.NSE	Larsen & Toubro Limited	20240709	3650	3685	3646.1	3666.1	2425176	3666.1	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20240709	5120	5139	5031.75	5073.4	112860	5073.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240709	2981.9	2981.9	2927.6	2967.4	4232	2967.4	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240709	568.9	577.5	564.35	573.3	132747	573.3	up	up	correct
LUPIN.NSE	Lupin Limited	20240709	1782	1821.5	1767.3	1814.75	1207407	1814.75	up	up	correct
LUXIND.NSE	Lux Industries Limited	20240709	1626	1701	1626	1687.85	646192	1687.85	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240709	277.35	279.7	272.45	273.6	2039378	273.6	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240709	117.8	117.8	114	115.14	250892	115.14	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240709	6.16	6.29	5.9	5.94	71062	5.94	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240709	2855.35	2940	2837.25	2915.05	2902129	2915.05	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240709	303.95	305	301.1	302.25	1168467	302.25	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20240709	138.7	139.79	138.28	139.3	61998	139.3	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20240709	54.2	54.2	52.5	53	301080	53	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240709	1333.9	1333.95	1268.2	1268.2	24111	1268.2	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20240709	49	49.47	47.9	47.94	6577	47.94	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20240709	16.47	16.47	14.9	16.44	527893	16.44	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20240709	123	131.99	120	130.08	13350556	130.08	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240709	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240709	99.89	102.75	99.55	100.1	530210	100.1	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240709	24.85	24.85	24.08	24.19	312400	24.19	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240709	771	825.85	755.85	779.55	97431	779.55	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240709	63.22	66.85	63.05	64.78	35707519	64.78	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240709	175	175.19	171	172.32	20870	172.32	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240709	102.47	103.61	100.86	102.58	17395	102.58	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240709	161.43	161.43	155.61	157.49	23812	157.49	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240709	70.5	73.2	69.98	71.7	217943	71.7	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240709	614.95	625.25	612.8	620	175775	617.3217	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240709	523.05	533.9	512	528.95	239345	526.4317	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240709	9242.8	9429.9	9219.75	9391.8	4846	9391.8	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240709	646.7	651.8	638.45	640.6	390860	640.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240709	1249.9	1268.9	1233.45	1236.25	42676	1236.25	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240709	38.25	39	37.67	38.17	14669	38.17	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240709	265.85	265.85	258.36	259.3	73491	259.3	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240709	29.89	32.35	29.86	32.35	440613	32.35	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240709	62.22	62.22	60	62.22	21351	62.22
MANAKSIA.NSE	Manaksia Limited	20240709	97.6	101.95	97.6	100.12	209556	100.12	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240709	58.15	58.15	56.7	56.97	27724	56.97	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20240709	94.64	103.37	94.4	101.73	5768815	101.73	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240709	207	208	205.65	206.58	4194979	206.58	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240709	111.35	115	111.35	112.5	37390	112.5	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240709	134.3	137.5	133.08	134.93	1998131	134.93	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240709	899.2	910.45	876.15	882.3	40347	882.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20240709	490.1	503.6	481.55	493.75	1043124	493.75	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240709	195.4	196.4	193.05	195.01	334616	195.01	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20240709	22.29	22.88	21.65	21.91	26871	21.91	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240709	749.49	752.19	746.25	749.45	3660	749.45	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20240709	73.4	75.49	71.95	73.65	29357	73.65	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240709	637	637	621.4	624.05	42428	624.05	down	up	incorrect
MARICO.NSE	Marico Limited	20240709	639.95	644.3	630.55	637.8	2729681	637.8	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20240709	207.07	207.07	207.07	207.07	326983	207.07
MARKSANS.NSE	Marksans Pharma Limited	20240709	189.89	190.55	185.8	186.99	1848274	186.99	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240709	12325	12959.95	12264.05	12827.7	2110000	12827.7	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20240709	298	299.65	293.05	293.7	141358	293.7	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20240709	110	110	110	110	0	110
MASTEK.NSE	Mastek Limited	20240709	2880	2880	2811.2	2827	54744	2827	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20240709	621	624.8	610.5	615.9	17203	615.9	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240709	118.2	125.9	117.05	122.53	913941	122.53	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240709	935.95	965.6	908.6	917.65	1856257	917.65	down	down	correct
MAXIND.NSE	Max India Limited	20240709	320.85	324.85	318	321.95	26983	321.95	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240709	649.6	652.3	640	647.2	40617	647.2	down	down	correct
MAZDA.NSE	Mazda Limited	20240709	1435.7	1485	1419.4	1446.75	17085	1446.75	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240709	5608.1	5665	5302.55	5513.4	2828073	5513.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240709	230.95	231.99	227.59	228.79	11460	228.79	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240709	4.69	4.8	4.5	4.68	202656	4.68	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20240709	80.7	83.7	73.38	79.25	362660	79.25	down	up	incorrect
MCDOWELL.NSE	N	20240709	1279	1306.85	1276.1	1288.45	2432990	1283.4243	up	up	correct
MCL.NSE	Madhav Copper Limited	20240709	36.62	38.4	36.59	37.73	82548	37.73	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240709	32.24	32.24	32.24	32.24	462217	32.24
MCX.NSE	Multi Commodity Exchange of India Limited	20240709	3939.85	4036.6	3803.3	3853	650121	3853	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20240709	70.35	71.77	70	70.25	100118	70.25	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20240709	4.7	4.7	4.7	4.7	0	4.7
MENONBE.NSE	Menon Bearings Limited	20240709	136.75	138.54	136.72	137.95	45883	137.95	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20240709	7.11	7.11	7.11	7.11	141619	7.11
MERCATOR.NSE	Mercator Limited	20240709	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240709	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240709	2044	2088	2038.1	2040.55	287050	2040.55	down	down	correct
MFSL.NSE	Max Financial Services Limited	20240709	992.85	1017.85	988.15	1013.4	1063480	1013.4	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20240709	28.06	29.26	27.56	27.95	904064	27.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240709	1752.2	1762.25	1654.15	1664.25	1720000	1664.25	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240709	441.05	463	441.05	459.05	300771	459.05	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240709	529.4	539.65	510.3	522.05	3238333	522.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240709	491.8	512.4	486.05	492.4	436915	492.4	up	up	correct
MINDSPACE.NSE	RR	20240709	335	338.55	333.14	334.03	206154	334.03	down	up	incorrect
MRF.NSE	MRF Limited	20240709	129500	131649.95	128759.8	131350.55	7880	131350.55	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20240709	337	345	327.3	328.95	125876	328.95	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240709	21.2	21.74	21.07	21.28	657420	21.28	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20240709	45.77	46.01	44.52	45.12	224810	45.12	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20240709	2.15	2.15	2.11	2.13	914964	2.13	down	down	correct
MMFL.NSE	M M Forgings Limited	20240709	1326	1328.9	1288.85	1314.9	78461	1314.9	down	down	correct
MMP.NSE	MMP Industries Limited	20240709	300	309	291.95	294.75	75926	294.75	down	down	correct
MMTC.NSE	MMTC Limited	20240709	84.19	85.8	82.7	84.34	4155848	84.34	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240709	94	98.6	94	97.11	3664	97.11	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240709	55.95	56.15	55.61	56.07	14237	56.07	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20240709	29.86	30.75	29.62	29.69	23407	29.69	down	down	correct
MOIL.NSE	MOIL Limited	20240709	563.8	565	537	541.35	3275105	541.35	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20240709	15	15.8	15	15.13	106528	15.13	up	up	correct
MOL.NSE	Meghmani Organics Limited	20240709	83	84.34	82	82.45	997937	82.45	down	down	correct
MOLDTECH.NSE	Mold	20240709	289.85	294.05	280	282.15	353117	282.15	down	down	correct
MOLDTKPAC.NSE	Mold	20240709	789.95	814.25	777.05	805.65	159794	805.65	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240709	61.72	61.72	60.8	61.07	331483	61.07	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240709	249.41	266	248.26	251.33	20853	251.33	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240709	171	171	167.53	168.49	368380	168.49	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240709	712.5	714.2	688	697.95	61495	697.95	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240709	60.1	60.44	58	58.21	5557172	58.21	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240709	550.5	558	540	540.95	608964	540.95	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240709	40	41.19	39.08	39.13	39383	39.13	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240709	2610	2627.2	2587	2600.5	449070	2545.5	down	down	correct
MPSLTD.NSE	MPS Limited	20240709	2066.05	2100	2040.65	2093.65	22317	2093.65	up	up	correct
MRO.NSE	TEK	20240709	81.4	81.4	79.01	80.21	10536	80.21	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240709	219.5	244.53	219.5	232.82	55320068	232.82	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20240709	28.1	28.2	27.01	27.28	456897	27.28	down	down	correct
MSTCLTD.NSE	MSTC Limited	20240709	867	888.7	867	874.95	215219	874.95	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20240709	1960.2	1990	1921.9	1964.2	423168	1964.2	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20240709	3.39	3.44	3.25	3.27	78195	3.27	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240709	43.5	43.9	42.34	42.72	4896351	42.72	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240709	170.76	172.39	165.15	166.03	121111	166.03	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240709	75.5	76.48	72.1	72.26	21849	72.26	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240709	90.92	90.92	88.03	88.82	167157	88.82	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240709	160	161.1	157.8	159.81	77035	159.81	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240709	53.35	53.35	51.7	52.15	75266	52.15	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240709	313.1	314.5	309.7	311.25	39848	311.25	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240709	1785	1810.5	1775.75	1807	364830	1807	up	up	correct
NACLIND.NSE	NACL Industries Limited	20240709	69.52	70.8	69	70.27	83941	70.27	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240709	12.63	12.84	12.4	12.43	3060843	12.43	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240709	26.5	27.07	26	27.04	6937	27.04	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240709	37.79	37.88	36.3	36.88	44206	36.88	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240709	324.75	326.9	318.95	320.5	13629	320.5	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240709	142.39	143.77	138.72	139.26	75439	139.26	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240709	327.6	334.89	307.3	317.92	93178	317.92	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240709	320.9	327	313.8	316.7	61426	316.7	down	up	incorrect
NAM.NSE	INDIA	20240709	674.65	685.9	661.2	663.15	904471	663.15	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240709	1201.15	1213.4	1182.5	1199.85	513819	1199.85	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240709	257	259.9	250.05	253.77	164326	253.77	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240709	209	209	201.72	203.93	17940000	203.93	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20240709	6857	7063	6830.1	6944.6	364930	6944.6	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240709	3700	3728	3667	3691.85	298779	3691.85	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240709	117.4	118.57	115.3	115.85	1064958	115.85	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240709	156.45	156.91	154.55	155.69	210798	155.69	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20240709	922	962.35	922	935.7	634514	935.7	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20240709	192.15	198.3	186.6	189.68	36888205	189.68	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240709	2256.5	2339.7	2255	2275.4	1008	2275.4	up	up	correct
NCC.NSE	NCC Limited	20240709	339	348.45	333.05	335.8	4245587	335.8	down	down	correct
NCLIND.NSE	NCL Industries Limited	20240709	249.9	250.7	244	245.19	269268	245.19	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240709	3333	3420	3255	3290.05	265	3290.05	down	down	correct
NDL.NSE	Nandan Denim Limited	20240709	46.88	47	45.95	46.09	971171	46.09	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240709	899.35	974.6	879.2	931.65	66533	931.65	up	up	correct
NDTV.NSE	New Delhi Television Limited	20240709	221.6	227.5	221	224.11	291398	224.11	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240709	29.4	29.4	27.77	28	417665	28	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240709	31.19	31.45	30.66	31.02	952509	31.02	down	down	correct
NELCAST.NSE	Nelcast Limited	20240709	149.6	154.15	149.6	151.86	187776	151.86	up	up	correct
NELCO.NSE	Nelco Limited	20240709	918.5	937.5	894	907.1	388066	907.1	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240709	1642.8	1672.3	1623.05	1648.9	43395	1648.9	up	down	incorrect
NESCO.NSE	Nesco Limited	20240709	929.85	937.9	921.4	926.25	58454	926.25	down	down	correct
NETF.NSE	Tata Mutual Fund	20240709	260.98	260.98	258.16	259.86	3547	259.86	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240709	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240709	43.9	43.9	43.9	43.9	0	43.9
NEULANDLAB.NSE	Neuland Laboratories Limited	20240709	7785	7870	7664.6	7828.7	17164	7814.8621	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20240709	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240709	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240709	85.38	87.5	84.35	84.81	1776942	84.81	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240709	950.5	959	938.35	951.4	67911	951.4	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240709	6.68	6.9	6.68	6.76	7792	6.76	up	up	correct
NFL.NSE	National Fertilizers Limited	20240709	155	160.9	151	154.23	50762298	154.23	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240709	44.3	45	42.41	43.93	47553	43.93	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240709	1249	1249	1218	1228.85	284266	1228.85	down	down	correct
NHPC.NSE	NHPC Limited	20240709	104.18	107.49	103.7	106.05	98880924	106.05	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20240709	277.8	283.2	268.6	271.31	3590660	271.31	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240709	39.7	39.7	37.51	37.97	9467	37.97	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240709	270.19	271.49	269.62	271.38	2627020	271.38	up	up	correct
NIITLTD.NSE	NIIT Limited	20240709	116.44	120.65	116.44	117.45	1226721	117.45	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240709	12.71	13	12.66	12.68	760050	12.68	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20240709	8.72	8.76	8.72	8.72	1030326	8.72
NILKAMAL.NSE	Nilkamal Limited	20240709	1931.2	1931.2	1901.25	1918	19921	1898.1104	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20240709	596	608.75	590.05	593.9	34911	593.9	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240709	51.1	52.66	50	50.36	55300	50.36	down	up	incorrect
NITCO.NSE	NITCO Limited	20240709	78.6	78.6	75.3	76.83	127688	76.83	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240709	365.6	366.55	353	354.65	84406	354.65	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240709	289.65	289.65	289.65	289.65	54723	289.65
NKIND.NSE	N.K Industries Limited	20240709	57.03	58.09	56.27	56.5	1051	56.5	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240709	270.97	271.5	260.59	263.48	6056534	263.48	down	down	correct
NMDC.NSE	NMDC Limited	20240709	251	254.19	250.01	251.32	10409892	251.32	up	up	correct
NOCIL.NSE	NOCIL Limited	20240709	302.55	308.8	296.55	298.35	873006	298.35	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240709	14.02	14.4	13.6	13.7	280254	13.7	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20240709	268.62	272.7	267.23	268.95	1062	268.95	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240709	12.72	13.5	12.7	13.17	15118	13.17	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20240709	500.05	514.9	489	494.2	18512	494.2	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20240709	336.75	340	334.6	337.4	132481	337.4	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240709	4547	4576.6	4460	4480.3	6213	4480.3	down	down	correct
NTPC.NSE	NTPC Limited	20240709	379.2	380.25	375.05	377.05	8360000	377.05	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20240709	1407.05	1411.95	1385.05	1401.85	30149	1401.85	down	down	correct
NURECA.NSE	Nureca Limited	20240709	281.6	282.9	277.5	278.8	10865	278.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240709	362.85	363	358.1	361.5	170484	361.5	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240709	429.7	450	424.1	426.6	57891	426.6	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240709	1732.55	1737.7	1700	1717.8	625490	1717.8	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240709	225	228	221.5	224.6	58722	224.6	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240709	10386	10424.95	10233	10360	100783	10360	down	down	correct
OIL.NSE	Oil India Limited	20240709	507.95	515.5	504.85	509.15	2355473	509.15	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240709	39.79	40	37.6	39.12	41473	39.12	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20240709	1920	1960	1890	1905.5	1702889	1905.5	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20240709	157.75	157.75	157.75	157.75	13741	157.75
OMAXE.NSE	Omaxe Limited	20240709	136.45	136.89	134.01	136.89	700481	136.89	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20240709	173	179.4	168.78	171	311136	171	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240709	7.13	7.13	6.8	6.8	4375	6.8	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240709	17	17	16.71	17	6418	17
ONEPOINT.NSE	One Point One Solutions Limited	20240709	69.95	71.4	68.4	70.72	8039603	70.72	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240709	300.8	301.85	293.35	297.45	18690000	297.45	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240709	71.65	72.2	70.81	70.94	549924	70.94	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240709	421.8	423	416.8	420.55	22116	415.4487	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240709	379	431.5	366.5	407.85	3162407	407.85	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20240709	176.1	177.81	171.9	174.24	17337	174.24	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240709	1175	1204	1125.8	1152.45	129370	1152.45	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240709	39.98	39.99	39.28	39.39	220159	39.39	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240709	12.19	12.4	11.8	11.98	305193	11.98	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20240709	415.95	416.8	401.8	407.45	29606	407.45	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240709	311	312.5	298.1	304.85	1494085	304.85	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240709	267.7	278.7	267.65	271.05	488434	271.05	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20240709	141.1	145	141.1	142.05	201464	141.5429	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20240709	105.64	107.09	104.59	105.04	11708	105.04	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240709	57.47	58.79	56.67	57.04	4132029	57.04	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240709	7327.65	7379	7166	7205	5605	7205	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20240709	1.55	1.55	1.55	1.55	0	1.55
ORTINLAB.NSE	Ortin Laboratories Limited	20240709	20.98	20.98	19.2	19.5	28647	19.5	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240709	44.32	45.44	44.3	44.33	65389	44.33	up	up	correct
PAGEIND.NSE	Page Industries Limited	20240709	39419	39960	39200	39417.6	11670	39417.6	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20240709	70.99	75.32	70.99	73.85	1999979	73.85	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20240709	138.46	141	135.72	138.63	10537	138.63	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20240709	106.82	107	106.82	106.82	3233	106.82
PANACEABIO.NSE	Panacea Biotec Limited	20240709	140	147.6	140	144.58	467122	144.58	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20240709	144.43	144.43	132.15	136.8	74879	136.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240709	401.95	433.05	399.25	418.8	612930	418.8	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240709	243.99	243.99	233	233.76	12582	233.76	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240709	80.99	81	78.1	79.76	560395	79.76	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20240709	178.6	182.7	178.56	178.94	387939	178.94	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240709	13.2	13.29	12.81	12.95	256872	12.95	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20240709	64	64.5	62.72	63.41	15966197	63.41	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240709	22.7	24.3	22.7	23.71	1002155	23.71	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20240709	61.77	61.77	58.75	61.77	13070177	61.77
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240709	122.85	125.72	120.53	122.97	405179	122.97	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240709	32.6	32.6	30.98	31.35	21140	31.35	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20240709	933.9	945	916	922.1	1270294	922.1	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240709	173.7	175.25	170	170.72	494377	170.72	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240709	70.2	72.44	69.5	70.54	1133710	70.54	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20240709	4587.8	4679	4587.8	4629.75	362291	4629.75	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20240709	338.45	340.25	332.2	334.6	3657216	331.6619	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20240709	552.5	556.5	541.55	550.15	13180000	550.15	down	down	correct
PFIZER.NSE	Pfizer Limited	20240709	4589	4750	4585	4711.7	30704	4711.7	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20240709	148	151.67	146.91	148.11	398231	148.11	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20240709	50.89	54.6	50.24	51.51	9700391	51.51	up	up	correct
PGEL.NSE	PG Electroplast Limited	20240709	3739	4047.9	3721.1	3999.9	3140000	399.99	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240709	16805	17000	16637	16656.75	6093	16656.75	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240709	5130.75	5175	5103.05	5132.4	4768	5132.4	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240709	745	754.8	732	735	79887	735	down	down	correct
PGINVIT.NSE	IV	20240709	96.2	96.38	95.86	95.92	1151500	95.92	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240709	3750	4076	3729.35	4025.65	592431	4025.65	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240709	3070	3121	3070	3112	359032	3112	up	up	correct
PIIND.NSE	PI Industries Limited	20240709	3800	3913.3	3789.2	3863.2	620574	3863.2	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240709	4972.35	5124.95	4965.05	5007.8	10880	5007.8	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240709	11.73	11.93	11.54	11.69	187862	11.69	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240709	49	51.99	48.13	51.11	309344	51.11	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20240709	1204	1204	1163.4	1173.9	262102	1173.9	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240709	445	459.2	426	440.25	866	440.25	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240709	292	296.55	283.5	287.25	22785	287.25	down	up	incorrect
PNB.NSE	Punjab National Bank	20240709	121.95	124.14	121.64	122.39	30990000	122.39	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240709	128.78	133.81	125.05	129.05	875530	129.05	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240709	798.8	798.8	788.25	793.3	694287	793.3	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240709	69	71.99	68.34	69.02	84809	69.02	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20240709	518	539.5	514.05	526.7	6636733	526.7	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240709	87	90	87	90	243	90	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240709	421	430.8	421	424.65	10247	424.65	up	up	correct
POKARNA.NSE	Pokarna Limited	20240709	736.45	736.9	714.05	718.85	39059	718.85	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20240709	6577.45	6592	6415.7	6454.15	547696	6454.15	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20240709	2121	2158.45	2117	2140.05	98791	2140.05	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240709	1049	1084	1036	1064.2	240827	1064.2	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240709	533.15	549.3	519	527.15	209303	527.15	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240709	425.1	426.5	416	417.2	10202686	417.2	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240709	340	342.35	338.1	341.15	9210000	341.15	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240709	13756.2	13960	13401	13488.95	41865	13488.95	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20240709	4898.95	5224	4898.9	5122.2	106358	5122.2	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20240709	223.5	242	215.61	228.7	136813	228.7	up	up	correct
PPL.NSE	Prakash Pipes Limited	20240709	531.85	539.7	503	510.95	288392	510.95	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240709	34.2	34.44	32.1	33.24	190481	33.24	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20240709	721.9	754.3	718.15	745.6	1725597	745.6	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20240709	208.5	211.4	203.1	204.18	1431069	204.18	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240709	9.1	9.1	8.95	9.02	625394	9.02	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20240709	13.55	13.56	13.55	13.55	31360	13.55
PRECAM.NSE	Precision Camshafts Limited	20240709	195	196	190	190.35	138353	190.35	down	down	correct
PRECOT.NSE	Precot Limited	20240709	511.95	511.95	487.25	492.4	5951	492.4	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20240709	164.35	164.77	160.01	161.61	358702	161.61	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240709	749.9	750	718	743.7	147617	743.7	down	down	correct
PREMIER.NSE	Premier Limited	20240709	5.27	5.27	5.27	5.27	25738	5.27
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240709	233.08	233.08	227.62	228.72	87161	228.72	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240709	1777.05	1804.7	1765	1782.45	524115	1782.45	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20240709	503.05	504.85	493	498.1	379146	498.1	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240709	241.55	253	241.55	249.57	41794	249.57	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240709	682.85	686.85	672.15	679.35	106124	679.35	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240709	27.52	28.23	26.55	27.55	321579	27.55	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240709	1658.25	1658.25	1580	1589.6	61805	1589.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240709	165.25	166.69	163.35	164.43	233591	164.43	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240709	58.77	63	58.38	60.94	7035632	60.94	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20240709	705	709.65	692.4	700.8	195571	700.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240709	82.04	82.54	81	81.89	3738220	81.89	down	down	correct
PTC.NSE	PTC India Limited	20240709	222	226.7	218.25	219.02	3171704	219.02	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20240709	47	48.23	46.99	47.26	310553	45.4875	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240709	1383.75	1431.95	1383.75	1388.3	13939	1388.3	up	up	correct
PURVA.NSE	Puravankara Limited	20240709	499.1	501	476.2	494.15	92178	494.15	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240709	61.4	61.4	61	61.18	33872	61.18	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240709	2618.01	2630.02	2618.01	2629.07	205	2629.07	up	up	correct
QUESS.NSE	Quess Corp Limited	20240709	626.75	629.75	620.85	625.6	202909	625.6	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240709	523.5	534	510.1	528.25	119444	528.25	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240709	2.26	2.26	2.26	2.26	0	2.26
RADAAN.NSE	Radaan Mediaworks India Limited	20240709	2.58	2.58	2.58	2.58	103095	2.58
RADICO.NSE	Radico Khaitan Limited	20240709	1639.05	1687	1639.05	1679.9	195945	1679.9	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20240709	16.05	16.15	15.81	15.96	447702	15.96	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240709	539.8	544.6	499	511.05	12087473	511.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20240709	164.45	175	164.01	171.5	8168086	171.5	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240709	287	289.9	285.5	286.4	238906	286.4	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240709	13	13.5	12.52	12.9	4886739	12.9	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240709	624.7	629.9	608.75	612.75	88803	612.75	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240709	75.99	82	75.92	80.66	802050	80.66	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20240709	104	106.22	104	106.22	102628	106.22	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20240709	6.92	6.92	6.92	6.92	0	6.92
RALLIS.NSE	Rallis India Limited	20240709	337	346.5	334.65	337.95	1120659	337.95	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240709	21.24	21.99	20.95	20.97	160139	20.97	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240709	11.24	11.45	10.54	10.7	62646712	10.7	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240709	801	810	787.95	807.25	1571146	807.25	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20240709	260	265	255.82	257.68	142367	257.68	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240709	358.85	369.75	347.15	360.75	24320	360.75	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20240709	609.85	624.9	605	615.9	186313	615.9	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20240709	24.65	26.05	24.56	25.19	2922868	25.19	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240709	425	429.7	417	422.65	4312	422.65	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20240709	1755.95	1780.05	1748.7	1750.3	17450	1750.3	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240709	3652.95	3704.05	3607.55	3639.35	20477	3639.35	down	down	correct
RAYMOND.NSE	Raymond Limited	20240709	3249.95	3292.6	3061	3077.4	853785	3077.4	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20240709	1035	1042.85	1026.35	1038.4	24566	1008.3595	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20240709	254	256.7	245.3	246.45	7730000	246.45	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240709	234.9	243.7	227.01	230.77	48454569	230.77	down	down	correct
RCOM.NSE	Reliance Communications Limited	20240709	1.8	1.8	1.8	1.8	0	1.8
RECLTD.NSE	REC Limited	20240709	610.5	619.2	600.7	611.95	15890000	611.95	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20240709	210.65	212.09	206.1	207.72	1492816	207.72	down	down	correct
REFEX.NSE	Refex Industries Limited	20240709	209	212.99	204.05	209.62	758523	209.62	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240709	56.51	56.51	56.51	56.51	3196	56.51
RELAXO.NSE	Relaxo Footwears Limited	20240709	835	837	825	827.6	60717	827.6	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240709	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240709	3195.2	3201	3161	3180.55	3480001	3180.55	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20240709	243	246.5	242.05	243.38	804837	243.38	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240709	200.95	201.4	195.61	196.58	1882558	196.58	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240709	202.45	205.35	195	200.3	109973	200.3	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20240709	48.51	51.35	48.13	49.41	46646523	49.41	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20240709	572	572	552.3	560.7	272708	560.7	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240709	182.3	189	182.3	185.51	26091	185.51	up	up	correct
REPRO.NSE	Repro India Limited	20240709	634.75	645	630	641.05	16883	641.05	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20240709	303.4	311.55	302	304.95	542499	304.95	up	up	correct
RGL.NSE	Renaissance Global Limited	20240709	102.96	104.41	101.51	102.38	62731	102.38	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20240709	3.92	3.92	3.92	3.92	842550	3.92
RHIM.NSE	RHI Magnesita India Limited	20240709	615.95	621.75	607.05	612.45	151169	612.45	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240709	133	133.7	125	126.49	3801042	126.49	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240709	1400	1432	1375.95	1381.7	388961	1381.7	down	up	incorrect
RITES.NSE	RITES Limited	20240709	778.5	785.2	739.2	742.7	3302143	742.7	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240709	32.15	32.15	30.16	31.15	34701	31.15	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20240709	137	139.9	130	131.72	248672	131.72	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240709	967.95	971.4	917.7	932.1	1035799	932.1	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240709	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240709	903.15	911.6	888.05	893.7	14380	893.7	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240709	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240709	357.85	364.25	355.75	361.45	44450	361.45	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240709	2460.5	2495	2385	2393.65	27252	2393.65	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240709	4.62	4.62	4.62	4.62	213815	4.62
ROLTA.NSE	Rolta India Limited	20240709	5.03	5.03	5.03	5.03	0	5.03
ROML.NSE	Raj Oil Mills Limited	20240709	51.3	52.5	51.05	51.82	7271	51.82	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20240709	812.5	824.7	807	814.15	66251	814.15	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20240709	575	664.4	574.85	624.5	1437726	624.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20240709	1804.7	1812.8	1767.5	1803.75	134031	1801.7145	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240709	1632.9	1639.2	1582.35	1593.2	10187	1593.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20240709	28.41	28.83	28.02	28.09	18680562	28.09	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240709	142	169.4	141.27	165.5	3764080	165.5	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240709	764	774.9	757	760.45	63192	760.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240709	292.95	294.57	266.52	268.78	283004	268.78	down	down	correct
RSWM.NSE	RSWM Limited	20240709	224.09	227.3	218	221.28	150023	221.28	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20240709	521	521	507	507.75	66225	507.75	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240709	80.21	81.4	79.75	80.19	2443834	80.19	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240709	16.39	17.18	16.37	17.14	45847287	17.14	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240709	247.89	250.79	239.32	242.42	30876	242.42	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240709	14.61	14.69	13.9	14.15	398958	14.15	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240709	143.52	145.49	141.51	142.14	135210	142.14	down	down	correct
SIS.NSE	SIS Limited	20240709	453.05	455.4	435.5	439.3	78976	439.3	down	down	correct
RUPA.NSE	Rupa & Company Limited	20240709	288	293.9	285	286.75	298033	286.75	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20240709	45.23	46.67	43.51	44.74	32491	44.74	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240709	587	619	534.15	542.75	156242236	542.75	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240709	280	285.6	280	280	4554	280
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240709	10.71	10.71	10.71	10.71	12007	10.71
SADBHAV.NSE	Sadbhav Engineering Limited	20240709	31.5	31.5	29.5	29.61	310317	29.61	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240709	6.41	6.41	6.3	6.41	355610	6.41
SAFARI.NSE	Safari Industries (India) Limited	20240709	2150	2180	2100.05	2113.2	44894	2111.7105	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240709	26.64	29.3	26.12	29.3	96189	29.3	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20240709	251	252.55	234.5	240.95	190953	240.95	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20240709	157.3	158.22	155.19	155.99	21080000	155.99	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240709	353	363.7	331.25	338.55	154166	338.55	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20240709	37.5	41.19	37.45	40.36	3306713	40.36	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20240709	282	289.85	278.15	286.15	217906	286.15	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20240709	32.55	32.63	30.06	30.11	22380283	30.11	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240709	19.01	19.06	18.64	18.72	3715554	18.72	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20240709	310.75	316.35	303	308.2	1628	308.2	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240709	22.37	22.37	22.37	22.37	12980	22.37
SALZERELEC.NSE	Salzer Electronics Limited	20240709	942.15	942.15	880	900.65	208494	900.65	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240709	5.44	5.44	5.3	5.44	184593	5.44
SANCO.NSE	Sanco Industries Limited	20240709	8.88	8.88	8.88	8.88	0	8.88
SANDESH.NSE	The Sandesh Limited	20240709	1652.4	1683.2	1620.15	1642.65	4110	1642.65	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240709	564	571.95	543.8	550.5	194317	550.5	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20240709	413.2	421.3	410.1	410.65	21771	410.65	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240709	97.81	99.06	97.51	98.62	765757	98.62	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240709	1148	1148	1100.5	1104.9	287269	1104.9	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240709	18.07	18.45	18.07	18.19	95141	18.19	up	up	correct
SANOFI.NSE	Sanofi India Limited	20240709	6499	6521.45	6410	6437.4	13824	6437.4	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240709	0.4	0.4	0.4	0.4	0	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240709	249.15	277.74	249.15	268.53	3878048	268.53	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20240709	540.35	551	537	539.8	248750	539.8	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240709	105.99	110	103.8	107.34	2040196	107.34	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20240709	1774	1840	1765.55	1804.4	17372	1804.4	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240709	356.95	357.9	347.55	348.9	28826	348.9	down	down	correct
SATIA.NSE	Satia Industries Limited	20240709	139.95	141.15	137.5	137.98	469832	137.98	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240709	216.25	218.66	208	212.27	311978	212.27	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240709	600.3	638.95	588.55	627.9	439946	627.9	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240709	737	737.65	723.6	729.9	993750	729.9	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240709	115.97	116.25	114.66	115.92	7772	115.92	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240709	401.7	403.8	400.4	400.91	10192	400.91	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240709	265.29	266.23	263.58	265.93	9795	265.93	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20240709	231.47	231.47	227.16	228.03	7462	228.03	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240709	1525	1529	1512.4	1524.75	726890	1524.75	down	down	correct
SBIN.NSE	State Bank of India	20240709	859.9	869.95	856	861.3	13585081	861.3	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240709	4457	4527.65	4270	4304.95	375754	4304.95	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240709	249.25	250.69	244	246.18	99511	246.18	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240709	880	899.8	874.55	881.4	190316	881.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20240709	273.2	278.5	267.6	268.55	4198225	268.55	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240709	116.19	116.78	114.5	114.7	673494	114.7	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240709	1501	1516.25	1450.2	1454.55	110099	1454.55	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240709	40.57	41.4	38.62	39.5	14288	39.5	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20240709	776	776.6	739.95	744.9	130649	744.9	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240709	130	132.5	127.92	128.33	735870	128.33	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240709	99.95	103	95.8	98.11	4461320	98.11	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240709	352.6	363.7	350	356.95	102162	356.95	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20240709	15.4	15.81	15.4	15.81	314923	15.81	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20240709	233.49	233.49	232.16	232.24	14420	232.24	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20240709	63.49	63.49	62.91	63.3	1303645	63.3	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240709	256.2	256.73	254.7	256.48	401022	256.48	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240709	535.04	535.04	532.7	534.15	22751	534.15	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20240709	776.45	782.61	776.45	778.7	15986	778.7	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240709	0.82	0.82	0.82	0.82	0	0.82
SEYAIND.NSE	Seya Industries Limited	20240709	24	24	23.13	23.97	399	23.97	down	down	correct
SFL.NSE	Sheela Foam Limited	20240709	1050	1055.45	1023	1039.1	104614	1039.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240709	406.7	411.8	385.55	392.45	82315	392.45	down	down	correct
SGL.NSE	STL Global Limited	20240709	17.45	17.48	17.15	17.19	6235	17.19	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20240709	63.5	63.99	61.89	63.75	29187	63.75	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240709	4150	4199	4074.7	4074.7	116842	4074.7	down	down	correct
SHALBY.NSE	Shalby Limited	20240709	296.75	299.7	291.1	294.2	395670	294.2	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240709	151	152	148	148.93	119893	148.93	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240709	714.7	725	707.5	709.9	57285	709.9	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20240709	15.45	16	15.42	15.77	4804	15.77	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240709	663.8	670.5	643.35	658.05	162326	658.05	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240709	515	529.75	505	523.9	266920	523.9	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240709	2465.1	2952.1	2405.05	2925.45	393076	2925.45	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20240709	307.3	309.1	302.75	308.5	816069	308.5	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240709	154.1	156.6	150.51	152.07	41008	152.07	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240709	539.16	541.97	534.51	536.71	3081	536.71	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240709	669	676.2	656	659.25	312274	659.25	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240709	40.7	41	40.27	40.62	81069	40.62	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240709	93.98	93.98	92.01	92.23	7392	92.23	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240709	179.21	180.89	172.2	173.9	15282	173.9	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240709	190.58	198.8	190.58	193.12	413039	193.12	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240709	778.5	788.35	762.2	767.1	26460	767.1	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240709	159.44	159.44	159.44	159.44	3107	158.4196
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240709	115.5	117.35	112.31	114.14	1144560	114.14	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240709	27340	27850	27207	27776.3	32650	27776.3	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240709	247	250	230.94	246.26	454185	246.26	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240709	30.2	30.54	30.01	30.52	295084	30.52	up	up	correct
SHRENIK.NSE	Shrenik Limited	20240709	1.18	1.18	1.18	1.18	280584	1.18
SHREYANIND.NSE	Shreyans Industries Limited	20240709	337.7	347	313.75	320.55	424809	320.55	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240709	345.05	355	344.8	347.9	79438	347.9	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240709	1940	1950	1890	1896.8	97016	1896.8	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240709	17.09	17.65	16.85	17.18	179179	17.18	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240709	712.95	721	700.9	701.85	799976	701.85	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240709	14.5	14.5	14.5	14.5	4873	14.5
SIEMENS.NSE	Siemens Limited	20240709	7760	7824	7725.1	7763.9	182294	7763.9	up	up	correct
SIGIND.NSE	Signet Industries Limited	20240709	86.8	87.85	85.15	86.9	44379	86.9	up	up	correct
SIL.NSE	Standard Industries Limited	20240709	29.8	29.8	28.02	28.29	198215	28.29	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240709	37.93	37.93	36.02	36.59	66944	36.59	down	down	correct
SILINV.NSE	SIL Investments Limited	20240709	595	607.5	591.05	593.7	8912	593.7	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240709	18.54	20.49	18.54	19.88	302609	19.88	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240709	32.9	33.5	31.5	33.44	172604	33.44	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240709	151	151.7	146.92	146.92	170786	146.92	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20240709	138.96	139.11	136	136	34021	136	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240709	337.7	337.7	330	334.55	113267	334.55	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20240709	0.71	0.71	0.71	0.71	607311	0.71
SIYSIL.NSE	Siyaram Silk Mills Limited	20240709	530.45	532.7	524.3	526.9	39516	526.9	down	down	correct
SJVN.NSE	SJVN Limited	20240709	144.2	149	143.01	145.36	40997969	145.36	up	up	correct
SKFINDIA.NSE	SKF India Limited	20240709	6354.6	6354.6	6086	6094.65	110488	6094.65	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20240709	6.31	6.31	6.31	6.31	0	6.31
SKIPPER.NSE	Skipper Limited	20240709	392.9	396.75	365.25	367	1022219	367	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240709	259.8	262.8	248.8	250.2	166712	250.2	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240709	320.65	320.65	312.1	320.65	9941	320.65
SMCGLOBAL.NSE	SMC Global Securities Limited	20240709	159.65	162	156	157.23	187219	157.23	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20240709	2072	2088.2	2058.55	2077.65	10866	2077.65	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240709	843.05	880	843.05	859.2	1867	859.2	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240709	253.7	259	245	254.37	174000	254.37	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240709	76.08	78.45	76	76.11	912190	76.11	up	up	correct
SOBHA.NSE	Sobha Limited	20240709	2025	2057	1992.5	2008.55	54975	2008.55	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240709	606	624	585.25	609.95	429121	609.95	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20240709	12260.1	12340	11901.05	12055.8	68974	12055.8	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240709	828.75	831.8	777.95	788.55	104553	788.55	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240709	33.3	35.25	33.11	34.84	61574	34.84	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240709	176.99	185.5	175	183.06	39515	183.06	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240709	676.9	690	676.55	680.15	1670930	680.15	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20240709	635	637.9	624	627	329903	627	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20240709	632	655	622.35	641.3	303442	641.3	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240709	26.79	27.39	26.52	26.69	25484858	26.69	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240709	127.8	127.8	122.2	123.19	69059	123.19	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240709	805	813.6	785.2	790.75	23025	790.75	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240709	738.6	738.8	723.6	725.6	110410	725.6	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240709	245.01	248	242.8	244.58	503354	244.58	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240709	32.1	33	31.36	32.92	2359733	32.92	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240709	171.48	174.99	171.1	172.06	50088	172.06	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20240709	85.2	87.52	81.21	82.11	873140	82.11	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20240709	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240709	89.9	91.9	88	88.5	3738780	88.5	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240709	61.5	62.85	61	61.22	31427	61.22	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20240709	198.97	198.97	183.74	184.24	187889	184.24	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20240709	1.06	1.06	1.06	1.06	0	1.06
SPYL.NSE	Shekhawati Poly	20240709	4.92	4.92	4.92	4.92	8133	4.92
SREEL.NSE	Sreeleathers Limited	20240709	296.8	300.75	293.15	299	12703	299	up	up	correct
SRF.NSE	SRF Limited	20240709	2387.4	2398	2370.05	2385	311651	2385	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240709	608.35	638	605.55	624.95	125982	624.95	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20240709	1.17	1.17	1.17	1.17	143250	1.17
SSWL.NSE	Steel Strips Wheels Limited	20240709	239.96	242.57	235.21	236.21	306037	236.21	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240709	932	954.6	927.1	945.45	156276	945.45	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20240709	213	213	208.7	210.88	534409	210.88	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240709	275	279.95	268.2	269.2	93943	269.2	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240709	179.03	185.99	175	176.12	265358	176.12	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240709	95.49	95.49	93.75	94.1	19852	94.1	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20240709	13.72	14.13	13.72	13.94	3354429	13.94	up	up	correct
STEL.NSE	STEL Holdings Limited	20240709	455.35	462.45	438.75	441.35	9087	441.35	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20240709	421.85	440.7	416	422.05	519779	422.05	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20240709	141	142.9	139.24	141.04	1656937	141.04	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240709	642	643.95	615.25	621.6	170420	621.6	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240709	2062.05	2073.75	2003	2017.55	42415	2017.55	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240709	31.43	31.95	30.86	30.96	4933386	30.96	down	down	correct
SUBROS.NSE	Subros Limited	20240709	695	739	684.6	716.8	570833	716.8	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240709	886.05	923.7	886.05	897.75	339056	897.75	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240709	2.6	2.6	2.6	2.6	0	2.6
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240709	500	509.7	490	492.05	902514	492.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240709	85	85	83.71	85	63537	85
SUMMITSEC.NSE	Summit Securities Limited	20240709	1890	1920	1865	1891.35	7986	1891.35	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240709	3.45	3.45	3.07	3.22	12640393	3.22	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20240709	4685	4743.85	4502.35	4552.55	50188	4552.55	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240709	267	277.3	266.15	272.1	146868	272.1	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240709	760	766.4	752.85	754.8	1977	754.8	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240709	1407	1420.7	1386.4	1398.9	90323	1398.9	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240709	265	265.2	260	261.08	580335	261.08	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240709	1564.8	1589.9	1549.8	1585.4	1492840	1580.3885	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240709	562	576.7	553.95	569.5	1100759	569.5	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20240709	784.55	801.25	784.55	792.3	1490000	792.3	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240709	229.8	235	223.05	229.75	34067	229.75	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240709	8.77	9.03	8.5	8.55	184197	8.55	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240709	528	533	518.3	525.85	230370	525.85	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240709	1.28	1.28	1.27	1.28	744719	1.28
SUPREMEIND.NSE	The Supreme Industries Limited	20240709	5930	6085.5	5913.7	6012.3	156814	6012.3	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20240709	39.48	39.48	38.3	38.86	131665	38.86	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240709	25.32	26.66	25.32	25.32	685038	25.32
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240709	85.01	89	84.8	85.76	49573	85.76	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240709	649.1	655.45	616.35	620.85	563930	620.85	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240709	187.31	191.19	186.01	187.01	419352	187.01	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240709	62.98	63.74	61.55	62	186134	62	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20240709	6.5	6.5	6.1	6.19	172395	6.19	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20240709	140	144.8	134.41	141.37	1390159	141.37	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240709	797.1	825.9	790	813.45	134658	813.45	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240709	5.49	5.49	5.26	5.35	246143	5.35	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240709	55.3	55.84	53.86	55.37	33858415	55.37	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240709	8.07	8.08	7.96	8.01	71636	8.01	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240709	727.2	727.2	727.2	727.2	359428	727.2
SWARAJENG.NSE	Swaraj Engines Limited	20240709	3015.75	3015.75	2933.4	2954.05	8618	2954.05	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240709	1221.05	1249.2	1212	1236.75	44507	1236.75	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240709	689	712.8	675.75	693.1	1574361	693.1	up	up	correct
SYMPHONY.NSE	Symphony Limited	20240709	1125.3	1146.55	1125	1130.05	46229	1130.05	up	up	correct
SYNGENE.NSE	Syngene International Limited	20240709	731.7	736.15	719.05	724.1	1114932	724.1	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240709	184.5	192.99	184.5	191.5	2436	191.5	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240709	327.95	335.8	327.95	330.75	114657	330.75	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240709	20.78	20.99	20.6	20.63	157013	20.63	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240709	341.85	354.4	334.5	338.15	327990	338.15	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240709	952.15	955.65	941.1	943.05	211963	943.05	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240709	12.93	13.19	12.93	12.93	24289	12.93
TARC.NSE	TARC Limited	20240709	234.4	238.97	223.79	225.15	1428793	225.15	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20240709	84.49	84.49	84.49	84.49	6061	84.49
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240709	10440	10473.2	10252.6	10373.1	2294	10373.1	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20240709	1085	1096.4	1079	1082.75	816670	1082.75	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20240709	1853	1871.5	1824	1849.4	482737	1849.4	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240709	1161.4	1168.5	1140	1142.2	1550000	1142.2	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240709	7012	7027	6971.15	7024.95	137764	7024.95	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240709	6504.45	6589	6500	6508.65	17291	6508.65	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20240709	1000.95	1017	998.1	1014.95	10948094	1014.95	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240709	687	694	682.05	691	1204798	691	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20240709	437.5	441.8	434.7	438.95	6076549	438.95	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20240709	173.6	173.7	171.51	171.8	25127904	171.8	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240709	1155	1180.05	1150	1172.25	22333	1172.25	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240709	131.25	143.3	131	141.52	3188626	141.52	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20240709	961.65	978	946	949.95	50018	949.95	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240709	1214	1233.75	1210	1219.65	18155	1219.65	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20240709	16.87	16.87	16.87	16.87	20949	16.87
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240709	528.05	534.05	526.15	530.8	71951	530.8	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20240709	2552	2650	2530.85	2615.9	13735	2615.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20240709	3985	4006.95	3975.1	3985.5	1305801	3985.5	up	up	correct
THERMAX.NSE	Thermax Limited	20240709	5694	5815	5531.6	5569.6	78578	5569.6	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240709	403	413.35	397.3	405.95	608350	405.95	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240709	2968.7	2996.8	2940.8	2961.15	43597	2961.15	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20240709	27.5	27.5	25.85	26.18	9724	26.18	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20240709	1466	1469.4	1455	1465.75	1049695	1465.75	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240709	1510	1565	1495.95	1551	137086	1551	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20240709	1431.75	1436.55	1358.45	1373.2	462852	1373.2	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20240709	240.75	250	233	237.54	150757	237.54	down	down	correct
TERASOFT.NSE	Tera Software Limited	20240709	80.21	80.23	78.15	79.01	41109	79.01	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240709	146.01	147.39	139.2	141.23	1666980	141.23	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240709	75	76.2	74.8	75.1	89781	75.1	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240709	288	290.9	269.1	272	11531416	272	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240709	213.8	214.5	202.1	203.45	1328489	203.45	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240709	26.4	26.51	25.51	26.4	53783	26.4
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240709	16.51	18.27	16.5	17.85	500341	17.85	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240709	1737.25	1880	1709.05	1838.3	188640	1838.3	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240709	190	190	180	183.12	41221	183.12	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20240709	233.9	242.32	233.16	240.28	237318	239.7563	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240709	254.3	260.75	251.24	256.39	905755	256.39	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240709	277.9	284.25	273.5	277.9	457	277.9
THYROCARE.NSE	Thyrocare Technologies Limited	20240709	635.35	642.7	631	638.6	99726	638.6	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20240709	239.7	246.9	237.4	238.45	612402	238.45	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240709	2419	2420.65	2331	2348.1	53500	2348.1	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20240709	2956.9	3004.15	2883.85	2931.1	21232	2931.1	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20240709	4339.8	4540.05	4256	4411.7	328072	4411.7	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20240709	16.87	17.4	15.98	16.09	55503	16.09	down	down	correct
TIL.NSE	TIL Limited	20240709	313.95	313.95	313.95	313.95	14185	313.95
TIMESGTY.NSE	Times Guaranty Limited	20240709	131.05	131.78	128.71	130.13	14160	130.13	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240709	319.1	336.2	319.1	332.6	1860022	332.6	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20240709	4324	4362.45	4256.35	4295.2	60491	4295.2	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240709	465.1	478	461	473	743958	473	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240709	322.85	328.35	317	323.95	477479	323.95	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240709	27.29	28.15	26.5	27.69	1401724	27.69	up	up	correct
TITAN.NSE	Titan Company Limited	20240709	3170	3222.05	3165	3215.15	2040000	3215.15	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240709	96.13	102.1	96.13	99.14	2188475	99.14	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240709	279	283.95	276.9	278.05	167565	278.05	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240709	9.9	9.99	9.9	9.9	7459	9.9
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240709	119.28	122.5	117	118.69	20304	118.69	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240709	2881.1	2940	2878.15	2936.1	209990	2936.1	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20240709	1544.6	1549.8	1501.1	1518.65	355912	1518.65	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240709	119.9	121.99	115.01	119.1	15585	119.1	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240709	140.3	143.92	139	141.47	1961	141.47	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240709	96.4	96.5	92.33	94.16	250955	94.16	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240709	25.76	27.17	25.59	27.02	80708	27.02	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20240709	185.5	186	183.26	185.5	69712	185.5
TRENT.NSE	Trent Limited	20240709	5607.2	5634.6	5550	5592.85	313079	5592.85	down	down	correct
TRF.NSE	TRF Limited	20240709	524	524.9	524	524	3314	524
TRIDENT.NSE	Trident Limited	20240709	38	38.55	37.95	38.04	6278215	38.04	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240709	140.5	143.45	140	141.9	109427	141.9	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240709	775	782	749.7	775.85	270296	775.85	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240709	639.45	645.8	628.55	630.35	428477	630.35	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240709	402.2	423.95	393.45	402.95	2606442	402.95	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20240709	1455.5	1460.8	1429.95	1446.05	7505	1446.05	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240709	881.35	888.4	862.75	878.1	82558	878.1	down	down	correct
TTL.NSE	T.T. Limited	20240709	117.9	119.99	116.82	117.68	22927	117.68	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240709	75.65	77.43	75.4	75.57	2176837	75.57	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240709	44.3	46	44.16	44.43	7092083	44.43	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20240709	369.45	370.85	360.85	361.75	116548	361.75	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240709	2403.1	2447.5	2397.5	2432	761404	2432	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240709	4419.3	4780	4393.65	4672.4	65624	4672.4	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20240709	236.15	240.49	235	238.17	87049	238.17	up	up	correct
TVVISION.NSE	TV Vision Limited	20240709	7.99	7.99	7.99	7.99	18990	7.99
UBL.NSE	United Breweries Limited	20240709	2112.95	2125.9	2092.5	2102.05	226020	2102.05	down	up	incorrect
UCOBANK.NSE	UCO Bank	20240709	54.07	57.4	53.95	55.13	29728972	55.13	up	up	correct
UFLEX.NSE	Uflex Limited	20240709	572.85	581.95	566	568.8	155384	568.8	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20240709	136.57	137.5	135	135.28	141265	135.28	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240709	81.29	84.8	80.9	83.02	930108	83.02	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20240709	272.5	276.05	272	273	132207	273	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240709	45.25	45.9	44.87	45.27	17637316	43.773	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240709	11582.95	11761.7	11484.45	11668.85	530901	11668.85	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240709	113.3	121	113	115.39	273805	115.39	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240709	8.52	8.52	8.52	8.52	99515	8.52
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240709	530.05	537	526	535.1	13803	535.1	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20240709	239.5	239.97	232.5	233.83	14456	233.83	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240709	168.4	171.89	167.22	170.65	5261	170.65	up	up	correct
UNIONBANK.NSE	Union Bank of India	20240709	133.87	140.79	133.61	139.78	24150550	139.78	up	up	correct
UNITECH.NSE	Unitech Limited	20240709	11.95	11.95	11.26	11.36	5774773	11.36	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240709	402.9	464.7	402.9	434.6	127086	434.6	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20240709	178.05	179.8	173	174.25	4347	174.25	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20240709	781.2	781.55	747.45	750.4	36707	750.4	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240709	382.9	383	376	376	1638	376	down	up	incorrect
UPL.NSE	UPL Limited	20240709	568	572.3	563	563.95	1427039	563.95	down	down	correct
URJA.NSE	Urja Global Limited	20240709	20.79	21.2	20.45	20.91	3156478	20.91	up	up	correct
USHAMART.NSE	Usha Martin Limited	20240709	405	407.05	388.05	391.45	1813521	391.45	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240709	1050	1053.5	1041.7	1046.1	237287	1046.1	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240709	53.12	53.89	53.12	53.74	81942	53.74	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20240709	78.74	78.74	77.33	78.47	181934	78.47	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20240709	263.76	264.97	263.48	263.97	35047	263.97	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20240709	865.92	870.91	865.92	868.54	159297	868.54	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20240709	89.98	90.79	88.39	89.04	3458	89.04	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240709	345.55	352.4	341.3	342.55	519126	342.55	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240709	740.1	740.1	715.65	723.05	30595	723.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240709	4355	4496.95	4300	4342.65	10314	4342.65	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240709	322.85	326.8	319.3	321.65	555788	321.65	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240709	160.01	161.3	154.2	155.88	130540	155.88	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240709	22.54	22.96	22.3	22.35	5470684	22.35	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240709	422.2	434.7	419.2	421.15	55999	421.15	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240709	60.4	62.42	60.06	61.09	183302	61.09	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240709	9.39	9.52	8.71	8.99	366376	8.99	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20240709	680	680	661.15	674.8	200421	674.8	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240709	75.64	75.64	73.41	73.65	1172866	73.65	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240709	36.69	36.7	35.6	36.57	52930	36.57	down	down	correct
VBL.NSE	Varun Beverages Limited	20240709	1612	1657.75	1606.4	1611.5	1475031	1611.5	down	down	correct
VEDL.NSE	Vedanta Limited	20240709	467.4	468	462.6	465.65	5470000	465.65	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240709	1961.8	1971.05	1939	1948.3	19300	1948.3	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240709	382	384.95	374.1	381.55	40682	381.55	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240709	39.7	39.7	39.05	39.7	841048	39.7
VESUVIUS.NSE	Vesuvius India Limited	20240709	5481	5545.05	5310	5353.65	20232	5353.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240709	140.6	145.8	136	144.51	661852	144.51	up	up	correct
VGUARD.NSE	V	20240709	474.95	487.95	460.15	462.9	490978	462.9	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240709	4190	4360	4069.95	4301.35	7440	4301.35	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240709	437	438.95	430.25	435.35	13438	435.35	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240709	780	837.2	778	816.85	3107355	816.85	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20240709	3.1	3.1	3.1	3.1	5167	3.1
VIKASECO.NSE	Vikas EcoTech Limited	20240709	3.9	3.93	3.86	3.87	9786542	3.87	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240709	5.35	5.38	5.2	5.25	9642885	5.25	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20240709	519.7	523	504.05	517.4	21133	515.3744	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240709	1919.25	1930.1	1891.8	1910.4	34864	1910.4	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240709	2589.95	2609.9	2509.6	2530.15	31144	2530.15	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240709	63	64.21	62.26	63.18	26993	63.18	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240709	420	429.8	416.45	418.5	40481	418.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240709	47.5	48.4	46.76	47.17	1190535	47.17	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20240709	479.4	479.4	472.5	473.65	210081	473.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240709	48.5	48.5	46.5	46.78	287473	46.78	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20240709	113.4	115.78	112.51	112.96	280877	112.96	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240709	26.7	26.7	26.7	26.7	0	26.7
VISESHINFO.NSE	MPS Infotecnics Limited	20240709	0.42	0.42	0.42	0.42	0	0.42
VISHNU.NSE	Vishnu Chemicals Limited	20240709	463	463.3	446	450.3	82265	450.3	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240709	16.95	17.65	16.95	17.41	2804006	17.41	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240709	1.42	1.42	1.29	1.29	3350546	1.29	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20240709	297.5	329.8	295	324.65	663069	324.65	up	up	correct
VMART.NSE	V	20240709	3309.95	3388	3255.35	3296.55	46482	3296.55	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240709	12930	12930	12401.9	12611.85	21442	12611.85	down	down	correct
VOLTAS.NSE	Voltas Limited	20240709	1467	1481.6	1456	1472.5	1250984	1472.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240709	582	591.2	576.7	584.9	95521	584.9	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20240709	319.9	319.9	310.6	312.05	64364	312.05	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20240709	4050.5	4103.45	4050.5	4087.45	12854	4087.45	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240709	4153.45	4200	4064.15	4145.55	7908	4145.55	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20240709	518	525.15	504.8	506	271348	506	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240709	1330	1352.4	1304.1	1315.75	378069	1315.75	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240709	321.7	331.09	320	331.09	544951	331.09	up	up	correct
WANBURY.NSE	Wanbury Limited	20240709	162	165.8	157.94	161.75	139025	161.75	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240709	853	865	817.05	825.55	8849	825.55	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240709	562	575	560	565.05	69506	565.05	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20240709	127	127	120.75	122.51	15131	122.51	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240709	617.6	654.5	615.25	643.55	4650012	643.55	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20240709	482.1	533.05	473.05	516.85	1097004	516.85	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20240709	799.15	829.55	786	826.2	1286	826.2	up	up	correct
WENDT.NSE	Wendt (India) Limited	20240709	15808.55	16054.95	15637.05	15955.5	950	15936.0797	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20240709	841.9	857.85	833.3	836.15	49385	836.15	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20240709	899	907.45	877.9	899.6	138323	899.6	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240709	2011.05	2051	1966	2033.15	195211	2033.15	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240709	39.09	43.29	38.56	39.26	203380	39.26	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20240709	722	748.75	714	740.35	51634	740.35	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240709	175	175	166.1	173.24	234153	173.24	down	down	correct
WIPRO.NSE	Wipro Limited	20240709	544	544.95	537.6	541	4340722	541	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240709	165.51	166.82	150.39	157.66	14484	157.66	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20240709	879	893.8	845.5	851	777279	851	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240709	941.2	953.9	896.2	909.9	66219	909.9	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240709	124.15	129.3	123.25	127.17	65642	127.17	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20240709	167.49	168.89	161.15	163.1	186785	163.1	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240709	693	714.4	688.1	691.75	297202	691.75	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240709	122.08	122.89	120.5	121.04	369384	121.04	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240709	121	123.89	119	120.96	6452	120.96	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20240709	1050	1050	1010	1014.2	35736	1014.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20240709	26.08	26.44	25.71	25.8	314153625	25.8	down	down	correct
YUKEN.NSE	Yuken India Limited	20240709	1272.45	1400.5	1263.25	1400.5	240174	1400.5	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240709	151.1	153.17	150.25	150.7	7637628	150.7	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20240709	7.9	7.9	7.85	7.9	986452	7.9
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240709	15.6	15.9	15.17	15.37	9853468	15.37	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240709	362.85	362.85	362.85	362.85	20	362.85
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240709	12.61	12.61	12.61	12.61	153737	12.61
ZENSARTECH.NSE	Zensar Technologies Limited	20240709	735.5	748	724.55	726	534732	726	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240709	1384	1396	1315.15	1332.25	553222	1332.25	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240709	150.12	150.12	143.3	144.82	27116	144.82	down	down	correct
ZOMATO.NSE	Zomato Limited	20240709	207.8	214	206.61	212.56	39312576	212.56	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20240709	584.75	588.45	562	575.15	35604	575.15	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240709	237.09	245	232.5	234.01	995260	234.01	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240709	2069.95	2119.9	2050	2103.35	45195	2103.35	up	up	correct