CollectAI

close-nse_india_stocks

2024/08/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240813	316.6	324.85	293.6	295.9	563367	295.9	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240813	99.1	99.1	99.1	99.1	11398	99.1
3MINDIA.NSE	3M India Limited	20240813	37725	37918.6	36801.1	37000.95	2605	37000.95	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240813	47.7	47.7	43.74	43.74	27484	43.74	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20240813	484.6	484.7	470.35	475.55	39778	475.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240813	331.25	344.8	330.7	330.7	464989	330.7	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240813	16.3	17.37	15.73	17.37	253079	17.37	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20240813	13.3	13.3	12.8	13.09	240147	13.09	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240813	53.95	56	52.89	55.56	197022	55.56	up	up	correct
AARON.NSE	Aaron Industries Limited	20240813	270.55	280.4	270.55	274.95	9818	274.95	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240813	505.6	512.35	494.75	497.8	88999	497.8	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20240813	716	716	605.75	621.15	20852416	621.15	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240813	636.5	638.4	624.95	625.85	19607	625.85	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240813	40.95	41	39.1	39.7	60405	39.7	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240813	143.06	144.79	137.79	139.29	17782	139.29	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240813	1730.95	1747.8	1690.1	1703.25	189380	1703.25	down	down	correct
ABAN.NSE	Aban Offshore Limited	20240813	65.59	71	64.83	71	807930	71	up	up	correct
ABB.NSE	ABB India Limited	20240813	7788.75	7788.75	7525	7533.1	485092	7522.8808	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240813	27050	27444.2	26918.85	27309.85	17460	27309.85	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240813	210.2	214.52	206.4	207.69	4009584	207.69	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240813	325	325	309.4	312.7	2252914	312.7	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20240813	64.38	64.38	64.38	64.38	2187	64.38
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240813	51.54	51.68	50.52	50.63	30207	50.63	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240813	75.02	75.49	74.01	74.25	16880	74.25	down	up	incorrect
ACC.NSE	ACC Limited	20240813	2333	2366.2	2300.05	2304.8	347684	2304.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240813	1773.4	1776.5	1760	1760.65	4092	1760.65	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240813	11.34	11.39	11	11.07	243105	11.07	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20240813	1297	1299	1252.05	1260.85	232526	1258.8551	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240813	3170.05	3178.1	3081.75	3092.2	2192588	3092.2	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20240813	1816.2	1847.4	1809.15	1825.65	1303132	1825.65	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240813	1505.85	1517.45	1479.5	1483.45	2485446	1483.45	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240813	692.5	702.5	686	689.5	14772732	689.5	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240813	227	227.28	223	225.01	218393	225.01	down	down	correct
ADL.NSE	Archidply Decor Limited	20240813	101.8	101.8	94.57	97.26	23885	97.26	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240813	1330	1343.35	1301	1305.25	9372	1305.25	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240813	17.35	17.91	17	17.31	45165	17.31	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240813	211.7	213.23	203.52	205.17	371156	205.17	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240813	76.75	76.75	74.01	75.49	104690	75.49	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240813	400	423	400	416.65	476323	416.65	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20240813	1569	1569.95	1517.05	1524.65	601636	1524.65	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240813	1263.6	1280.95	1220.55	1226.65	67587	1226.65	down	up	incorrect
AGRITECH.NSE	Agri	20240813	220	225	211.21	213.93	20319	213.93	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240813	45.35	45.35	42.5	42.93	34215	42.93	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240813	107.99	107.99	105.25	106.1	17253	106.1	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20240813	131.6	131.6	129.28	130.05	32042	130.05	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240813	1349	1354.6	1320	1328.75	34097	1328.75	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20240813	4780	4780	4441.85	4547.2	452493	4531.3695	down	down	correct
AIRAN.NSE	Airan Limited	20240813	45.7	48.78	40	40.51	5698586	40.51	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240813	3067.45	3189	3067.4	3175.35	292386	3175.35	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240813	699	700	680.5	694.6	14347	694.6	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20240813	7.08	7.18	6.7	6.75	1750439	6.75	down	down	correct
AKASH.NSE	Akash Infra	20240813	41.4	41.88	39.22	39.43	75550	39.43	down	down	correct
AKG.NSE	AKG Exim Limited	20240813	23.4	23.4	22.26	22.41	106518	22.41	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240813	318.35	320	306	308.2	12188	308.2	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240813	8.91	9.08	8.62	8.73	486719	8.73	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20240813	3300	3300	3169.1	3202.7	14706	3202.7	down	down	correct
ALANKIT.NSE	Alankit Limited	20240813	24.73	26.23	24.6	25.14	3229738	25.14	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20240813	1225.85	1227.45	1174	1183.05	14770	1183.05	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20240813	149.14	149.14	137.65	139.44	1709868	139.44	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240813	1331.2	1331.2	1251.1	1255.4	28075	1255.4	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20240813	128	128	122.01	122.9	6940	121.8755	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240813	5734	5795.2	5672	5709.4	305322	5709.4	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240813	2056.3	2062.6	2000	2021.9	33793	2021.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240813	61.05	61.71	60.3	60.53	1221987	60.53	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20240813	1025	1025.25	976.65	986.35	22972	986.35	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240813	34.5	34.7	32.33	32.35	421584	32.35	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20240813	25.69	26.05	24.98	25.07	9409365	25.07	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240813	95.53	95.9	90.3	91.92	75381	91.92	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240813	454.9	454.9	440.05	442.55	4883	442.55	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240813	3.82	3.82	3.82	3.82	69347	3.82
AMBER.NSE	Amber Enterprises India Limited	20240813	4160	4188	4045.05	4074.05	63461	4074.05	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240813	1725	1751.25	1680.05	1682.2	57966	1682.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240813	635.3	638.95	622.1	624.4	1379099	624.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20240813	85	87.9	73.28	74.39	611733	74.39	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240813	1232	1322.35	1225	1233.2	415000	1233.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240813	52	53.4	50.01	51.14	31916	51.14	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240813	770	771	752.35	755.15	22182	755.15	down	down	correct
ATUL.NSE	Atul Ltd	20240813	7840.85	7950	7610.5	7635	78193	7635	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20240813	516.2	522.45	506	507.55	807329	507.55	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240813	94.4	95.49	92.76	93.56	57979	93.56	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240813	545.15	546.25	521.1	524.25	87614	524.25	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240813	112.7	113.72	109.1	109.82	535226	109.82	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20240813	67	68.9	67	68.4	9386	68.4	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240813	4.69	4.69	4.69	4.69	0	4.69
ANMOL.NSE	Anmol India Limited	20240813	32.3	32.3	30.95	31.04	82941	31.04	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240813	9.51	9.6	9.17	9.32	52757	9.32	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20240813	1.51	1.51	1.47	1.49	952373	1.49	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20240813	1858.25	1919	1850.15	1889.45	69304	1889.45	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20240813	776	780.5	763	774.85	137767	774.85	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240813	8450	8617.15	8393.05	8522.15	90360	8470.0914	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20240813	186.2	188.1	180.8	182.47	7782	182.47	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240813	429	435	418	419.7	31639	419.7	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20240813	274.2	274.95	263.95	264.9	227627	264.9	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240813	1444	1444.2	1404.6	1411.25	217949	1411.25	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240813	1117.35	1129.95	1062.6	1068.15	312670	1068.15	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240813	110.95	112.2	108.5	108.93	2543604	108.93	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240813	6510.3	6642	6510.3	6589.4	400126	6579.4	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240813	581.15	596.45	557.75	563.1	245994	563.1	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240813	495.75	495.75	482.8	485.4	1443176	485.4	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240813	1500	1567	1490	1493.5	1765	1493.5	down	down	correct
APTECHT.NSE	Aptech Limited	20240813	214.51	224.5	214	215.66	330535	215.66	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20240813	309	310.65	305	305.35	294834	305.35	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240813	138.8	144	121.7	135.99	343956	135.99	down	down	correct
ARCHIES.NSE	Archies Limited	20240813	26.5	26.5	25.8	25.9	64807	25.9	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240813	65.9	65.9	60.32	60.32	5962	60.32	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20240813	283.8	294.8	278.2	283.65	203602	283.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240813	75.21	77.8	73.37	74.2	263774	74.2	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240813	298.7	305	280.35	283.8	53230	283.8	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240813	1758.5	1786	1741.35	1750.25	28129	1750.25	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240813	57.85	57.85	56.34	57.04	27166	57.04	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240813	922.45	926.2	861.2	878.55	176095	878.55	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20240813	4.33	4.46	4.26	4.31	218619	4.31	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240813	18.75	19.6	18.75	19	3515	19	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240813	258	258	239.9	240.5	195406	240.5	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240813	175	180.6	173	180.6	3449	180.6	up	up	correct
ARVIND.NSE	Arvind Limited	20240813	400	404.7	391.65	401.8	733283	401.8	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240813	479	485.95	457.05	461.05	605427	461.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240813	717.25	728.4	694.2	700.7	35898	700.7	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240813	636.55	636.55	615.6	616.4	41201	616.4	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240813	523.8	523.8	498.1	499.9	16564	499.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240813	880	880	837	839.5	40551	839.5	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240813	828	829.9	788.75	793.45	59844	793.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240813	338.5	346.95	334.7	337.5	198657	337.5	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20240813	361	366	341.9	345.05	271201	345.05	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20240813	35.89	36.89	35.89	35.89	2114198	35.89
ASHOKA.NSE	Ashoka Buildcon Limited	20240813	247.1	247.95	230.25	234.25	1222371	234.25	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240813	253.35	255.25	251.05	251.7	8115854	251.7	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240813	181.51	185	181.51	181.51	5672	181.51
ASIANPAINT.NSE	Asian Paints Limited	20240813	3054.9	3059.8	3013	3023.55	502260	3023.55	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20240813	78.25	83.3	77.67	78.29	3517852	78.29	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240813	295	298.45	285	285.9	10179	285.9	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240813	1262	1262	1205	1224.4	45037	1224.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240813	386.15	392.4	381.05	390	1978049	388.02	up	up	correct
ASTRAL.NSE	Astral Limited	20240813	1941	1959	1903.5	1910.35	601770	1910.35	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240813	851	855	815.1	819.4	314631	817.5413	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240813	7196.4	7196.4	6525	6595.25	40888	6595.25	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240813	23.87	23.87	23.52	23.52	33188	23.52	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20240813	875.8	893.35	846.05	852.45	39914	852.45	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20240813	867.75	867.75	844.95	851.35	5098540	851.35	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20240813	661	685	631.95	634.3	71802	634.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240813	609.75	615.45	606.9	611.95	2326446	611.95	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240813	1701.9	1735.6	1663.55	1684.15	53518	1684.15	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240813	1476	1533.2	1461.8	1506.9	3867134	1506.9	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240813	104.98	104.98	97.6	103.44	33069	103.44	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20240813	1928.45	1930	1875	1881.8	12287	1881.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240813	140.41	141	132.5	133.33	243694	133.33	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240813	647	675.9	641.55	659.35	414621	659.35	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240813	738.7	742.25	693.05	696	2264896	696	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20240813	86.5	87.3	84.5	85.23	204840	85.23	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20240813	772.8	784.4	740	744.45	195643	744.45	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240813	1161.35	1179.6	1155.4	1159.6	6180463	1159.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240813	519.26	519.95	509.01	510.53	3357	510.53	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240813	12.3	12.3	11.89	11.97	45854	11.97	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240813	528.05	532.25	515.9	517.8	115900	517.8	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240813	60.47	60.5	59.48	59.75	120647	59.75	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240813	142.18	142.18	140.59	141.29	4159	141.29	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240813	264	264	260.94	261.54	5720	261.54	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20240813	414.16	417.99	413.81	415.4	486	415.4	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240813	139.3	142.3	131	132.22	138084	132.22	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240813	84.98	85.19	84	85.19	2384	85.19	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240813	8.85	9.09	8.75	8.92	317017	8.92	up	down	incorrect
BAJAJ.NSE	AUTO	20240813	9700	9789.85	9650	9675.7	161706	9675.7	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240813	273.7	276.8	267.6	268.5	307685	268.5	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240813	990	1010.95	975	978.75	92065	978.75	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240813	1554	1569	1537.05	1543.95	1817066	1543.95	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240813	40.26	41.64	39.85	40.43	39288591	40.43	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240813	9257.55	9448	9121	9145.1	38083	9145.1	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240813	6644.95	6644.95	6452.2	6465.05	1072327	6465.05	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240813	68.35	72.9	67.2	70.17	1323515	70.17	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20240813	2200	2202	2106	2123.75	87722	2123.75	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240813	112.8	113.25	110.05	110.37	8849	110.37	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240813	24.5	24.85	23.69	24.13	70184	24.13	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240813	2866.75	2866.8	2761	2780.8	389574	2776.8307	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240813	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240813	268.9	272.9	265	265.7	237808	265.7	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20240813	121.95	121.95	111.4	112.38	196257	112.38	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240813	505	523	495.5	513.15	9403901	513.15	up	up	correct
BANG.NSE	Bang Overseas Limited	20240813	56.43	58.69	55	56.43	61812	56.43
BANARBEADS.NSE	Banaras Beads Limited	20240813	101.6	103.85	98	99.16	31031	99.16	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240813	3105.3	3158.95	3072	3094.7	2291	3094.7	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20240813	680.1	689.6	658.35	661.8	104023	661.8	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240813	197.04	197.82	191.32	192.6	14975254	192.6	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20240813	126.63	126.63	126.63	126.63	10644	126.63
BANKBARODA.NSE	Bank of Baroda	20240813	245.05	246.55	241	241.75	10527254	241.75	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240813	518.91	519.97	511.75	512.41	787872	512.41	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240813	118.09	118.75	115.01	115.73	8949764	115.73	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240813	149.51	150.29	147.25	148.31	50280	148.31	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240813	563	571.9	548.8	566.15	139262	566.15	up	down	incorrect
BASF.NSE	BASF India Limited	20240813	7300	7310.9	6980	7005	38551	7005	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240813	54.5	55.78	53.75	53.92	260422	53.92	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240813	1410	1424.95	1400	1402.8	354487	1402.8	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240813	6455.55	6456	6197.6	6214.05	22560	6214.05	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240813	4943.9	4950	4800.1	4818.1	18580	4783.4167	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240813	2328	2387.7	2211.35	2242.55	165602	2242.55	down	down	correct
BCG.NSE	Brightcom Group Limited	20240813	7.2	7.2	7.2	7.2	0	7.2
BCLIND.NSE	BCL Industries Limited	20240813	60	62.5	59.86	60.71	3416205	60.71	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20240813	1357.95	1357.95	1322.25	1335.65	1215844	1335.65	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20240813	38.57	38.8	37	37.3	52597	37.3	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240813	1459.15	1466.4	1405.2	1414.25	139274	1414.25	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240813	212.99	212.99	206.93	210.29	13281	210.29	down	down	correct
BEL.NSE	Bharat Electronics Limited	20240813	302	302.65	295.4	296.15	14746085	295.35	down	down	correct
BEML.NSE	BEML Limited	20240813	4095	4102	3800	3836.85	464853	3836.85	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240813	145.3	145.44	138	138.9	1286877	138.9	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20240813	525.05	536.7	521	535.5	1806393	535.5	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20240813	597.8	597.8	563.3	567.35	248767	567.35	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240813	604.4	607.3	578.35	580.1	57943	580.1	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20240813	775	778.1	759	763.45	78878	763.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240813	3.39	3.39	3.39	3.39	0	3.39
BGRENERGY.NSE	BGR Energy Systems Limited	20240813	41.29	42.14	41.29	42	74142	42	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20240813	174.8	188.04	173	176.2	827001	175.2281	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240813	100.71	100.71	97.5	98.08	73213	98.08	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240813	6.93	7.17	6.65	6.92	2341160	6.92	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240813	1594.95	1605	1576.25	1581.05	479156	1581.05	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240813	108	112.01	107.41	108.73	66284	108.73	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240813	12700	12700	11873.7	12048.6	18941	12048.6	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240813	243	243	233	233.4	174658	233.4	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240813	1468	1478.4	1450.35	1459.7	4495208	1459.7	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240813	300.55	301.35	289	289.95	11461800	289.95	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240813	262.5	262.5	241.05	244.1	240162	244.1	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240813	480.25	499.3	470.05	473.95	15149	473.95	down	down	correct
BIOCON.NSE	Biocon Limited	20240813	338	342	334.05	337.1	3360380	337.1	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240813	65.08	65.7	63.06	63.31	40124	63.31	down	down	correct
BIRET.NSE	RR	20240813	271	272	268.51	269.97	246755	269.97	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240813	258	266.5	256.6	260	135412	260	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240813	1314	1314	1220.05	1231.4	370652	1231.4	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240813	168.42	168.42	162.31	163.74	195014	163.74	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20240813	1.34	1.34	1.34	1.34	0	1.34
BLBLIMITED.NSE	BLB Limited	20240813	18.39	18.39	17.43	17.65	23118	17.65	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240813	112.9	115.49	111.25	112.5	423318	112.5	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240813	114.48	120.21	110.95	111.7	3160960	111.7	down	down	correct
BLS.NSE	BLS International Services Limited	20240813	379	381.85	369.9	370.95	1654510	370.95	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240813	5.39	5.39	5.39	5.39	28337	5.39
BLUEDART.NSE	Blue Dart Express Limited	20240813	8172.15	8200	7964.1	7980.95	4255	7980.95	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20240813	1640.5	1729	1630.6	1713.7	1343852	1713.7	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20240813	396.6	399.15	383.3	387.15	137514	387.15	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20240813	79.8	80.47	76.7	77.07	523664	77.07	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240813	221.2	224	210.15	212.78	1349306	212.78	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240813	507	509.75	494.1	497.05	502083	497.05	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20240813	31786	31880	31369.6	31593.85	16810	31593.85	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20240813	331.95	332.75	321	321.7	9757430	321.7	down	up	incorrect
BPL.NSE	BPL Limited	20240813	122.12	122.12	122.12	122.12	148927	122.12
BRIGADE.NSE	Brigade Enterprises Limited	20240813	1139.15	1140	1105.8	1120.8	606800	1120.8	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20240813	5678.95	5714.95	5617.05	5666.5	236505	5666.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240813	47.5	48	47.5	47.5	9840	47.5
BROOKS.NSE	Brooks Laboratories Limited	20240813	108.01	111.41	103.05	103.71	68803	103.71	down	down	correct
BSE.NSE	BSE Limited	20240813	2588	2617.8	2544	2592.05	623188	2592.05	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240813	194.55	199.5	192.8	194.27	57014	194.27	down	up	incorrect
BSL.NSE	BSL Limited	20240813	219.7	219.7	211	211.89	22204	211.89	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240813	63.24	63.24	62.33	62.74	28526	62.74	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240813	28.2	28.2	27.62	27.68	326411	27.68	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240813	588.95	589.9	561.25	565.5	2978182	565.5	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240813	7.95	7.95	7.95	7.95	101859	7.95
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240813	880	883	858.2	866.65	16998	866.65	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20240813	68.5	68.59	64.2	65.44	31809	65.44	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20240813	74.11	75.1	74.11	74.11	9889	74.11
CALSOFT.NSE	California Software Company Limited	20240813	19.9	21.4	18.52	18.87	252080	18.87	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240813	106.99	106.99	102.67	103.04	1431007	103.04	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20240813	4265	4329	4080	4123.85	329880	4123.85	down	up	incorrect
CANBK.NSE	Canara Bank	20240813	109	110.14	106.25	106.69	19954825	106.69	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20240813	813	818.2	800	805.8	472800	805.8	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240813	280.5	282.35	268	269.85	169043	269.85	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240813	344.3	345.3	330.55	335.55	1569233	335.55	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240813	1569.35	1594	1542.2	1572.15	118567	1572.15	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20240813	143.5	145	135.4	136.9	22992	136.9	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240813	1557	1592	1527.5	1536.2	100660	1536.2	down	down	correct
CAREERP.NSE	Career Point Limited	20240813	515	519.4	486	490.5	57747	490.5	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240813	972.5	986	967	971	29876	971	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20240813	912	912	829	834.4	443216	834.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20240813	256.85	258.4	249.05	250.3	2685964	250.3	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20240813	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240813	22.26	22.27	22.26	22.26	42390	22.26
CCL.NSE	CCL Products (India) Limited	20240813	654.6	672	647.75	660.15	194582	660.15	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20240813	2590	2593.7	2520	2528.26	1963142	1264.13	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20240813	2723	2729.6	2605	2616.6	229773	2616.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240813	17.18	17.18	16.47	16.61	159555	16.61	down	down	correct
CENTENKA.NSE	Century Enka Limited	20240813	788.7	788.7	723.35	730.95	155459	721.0388	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20240813	28	28	25.8	25.99	236093	25.99	down	down	correct
CENTRALBK.NSE	Central Bank of India	20240813	59.29	59.65	58.2	58.42	4501534	58.42	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20240813	40.22	40.9	38.2	39.14	506988	39.14	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240813	1575	1590.3	1510.55	1518.2	38432	1518.2	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240813	733	754.15	724.95	730.15	635067	730.15	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240813	2233.8	2233.8	2191.35	2200.95	124207	2200.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240813	10300	10300	9856.9	9880	95865	9880	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240813	11.2	11.4	10.85	11.18	381939	11.18	down	down	correct
CESC.NSE	CESC Limited	20240813	179.7	180.8	173.3	175.77	3623633	175.77	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20240813	203.59	206.4	201	201.1	113733	201.1	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240813	708	712.9	685.75	694.4	1124143	694.4	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240813	790.55	797.45	770	772.35	64068	772.35	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240813	529.9	530.5	487	492	5056816	492	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240813	605.5	650	601.2	605.35	74945	605.35	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240813	262	265.15	255	256.6	47379	256.6	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240813	840	885.75	830	835.7	14726	835.7	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240813	505	513.35	500	502.7	679468	502.7	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240813	922	924.8	891	895.1	787946	895.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240813	1358	1365.95	1302.5	1312	3186664	1312	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240813	1535.1	1563.25	1488.75	1512	416101	1512	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240813	1353	1374	1350.25	1355.55	101367	1355.55	up	up	correct
CINELINE.NSE	Cineline India Limited	20240813	124.15	124.8	117	120.77	59602	120.77	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20240813	17.6	17.6	16.31	16.58	90542	16.58	down	down	correct
CIPLA.NSE	Cipla Limited	20240813	1600	1606.7	1580	1585	2281463	1585	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20240813	1647.6	1650	1584.5	1593.5	291385	1593.5	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240813	81	82.44	73.6	76.62	200332	76.62	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240813	255	255	248.4	249.56	218817	249.56	down	down	correct
CMICABLES.NSE	CMI Limited	20240813	4.5	4.5	4.5	4.5	0	4.5
COALINDIA.NSE	Coal India Limited	20240813	525	529.9	520	521.75	5201294	521.75	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20240813	2339.9	2342.85	2198	2204.15	2481721	2204.15	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240813	39	39	33.3	35	18819892	35	down	down	correct
COFORGE.NSE	Coforge Limited	20240813	5875	5947.8	5814.55	5847.75	169097	5847.75	down	down	correct
COLPAL.NSE	Colgate	20240813	3460.4	3489.4	3445.7	3457.35	257752	3457.35	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20240813	3.39	3.39	3.39	3.39	0	3.39
COMPUSOFT.NSE	Compucom Software Limited	20240813	29.18	30.9	29.18	30.06	174653	29.646	up	up	correct
DCM.NSE	DCM Limited	20240813	113.8	113.8	103.2	104.96	194179	104.96	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240813	984.9	985.95	954	956.75	1767025	956.75	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20240813	81.98	83.49	81	81.37	1020483	81.37	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240813	199.15	219	196.27	202.02	63260	202.02	up	up	correct
CONTROLPR.NSE	Control Print Limited	20240813	815.2	821.6	800	802.05	32423	802.05	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240813	51.8	52.25	50.1	50.43	35370	50.0652	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20240813	206.8	214	202.51	204.48	38690	204.48	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20240813	1737	1739.45	1705.35	1716.9	284601	1716.9	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20240813	7.42	7.45	7.1	7.12	65548	7.12	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240813	103.79	103.79	101.55	101.77	3091846	101.77	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240813	5440	5519.95	5333.5	5365.6	22921	5365.6	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240813	704.25	704.95	679.95	682.95	29660	682.95	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240813	5.62	5.74	5.62	5.62	14614	5.62
CREDITACC.NSE	CreditAccess Grameen Limited	20240813	1243.45	1254	1195.3	1202.95	373020	1202.95	down	down	correct
CREST.NSE	Crest Ventures Limited	20240813	424.9	424.9	408	409.1	20205	408.2128	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20240813	4498	4595	4463.55	4537.4	76356	4537.4	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240813	433.45	443.15	428	436.25	2755107	436.25	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20240813	324	325.7	320.05	323.95	333589	323.95	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20240813	112	114	107.11	107.84	21800	107.84	down	down	correct
CUB.NSE	City Union Bank Limited	20240813	164.74	165.32	161.06	161.78	1077205	161.78	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240813	111.3	118	111.3	116.8	26725	116.8	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20240813	3735.15	3754.55	3660.35	3705.2	417701	3705.2	down	down	correct
CUPID.NSE	Cupid Limited	20240813	100.5	105.52	98.5	100.99	693415	100.99	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240813	29.18	29.28	25.83	26.19	132038	26.19	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240813	179.94	180.4	174.4	175.03	77004	175.03	down	up	incorrect
CYIENT.NSE	Cyient Limited	20240813	1672	1677	1651.5	1672.55	215190	1672.55	up	up	correct
DABUR.NSE	Dabur India Limited	20240813	620.6	624.25	602.7	605.85	2691122	605.85	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240813	1735	1746.95	1719.2	1735.25	326808	1735.25	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240813	398.9	406	394.9	397.65	162440	397.65	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20240813	51.8	51.94	49.5	50.75	33688	50.75	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240813	7.04	7.19	7.01	7.05	119179	7.05	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240813	577.5	582.95	566	570.65	79811	570.65	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20240813	341	346.7	333.3	335.1	125932	335.1	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240813	559	584.15	536.1	542.05	2507986	542.05	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20240813	204.25	208	200.15	201.9	3889863	201.9	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240813	47.7	52.85	47.7	51	57471	51	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20240813	195.15	203.99	193.5	195.68	1159913	195.68	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20240813	118.9	119.94	116.64	117.05	1394172	117.05	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240813	5.96	6.08	5.7	5.96	50349	5.96
DCMNVL.NSE	DCM Nouvelle Limited	20240813	218.2	219.7	208.91	210.31	19405	210.31	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240813	1134	1138.25	1104.2	1115.4	52520	1115.4	down	down	correct
DCW.NSE	DCW Limited	20240813	76.46	76.7	70.5	73.16	11568680	73.16	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20240813	654.95	659.15	645	650	20892	650	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240813	1016.05	1019	950	953.6	1254708	953.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240813	3015.6	3015.6	2840	2847.8	682293	2847.8	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240813	183.97	193	181.81	183.26	196526	183.26	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20240813	320.35	328.8	316.05	318.6	265358	318.6	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240813	219.75	219.75	204.5	211.92	4496	211.92	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20240813	128.29	134.7	123.1	125.41	4684452	125.41	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240813	89.18	91.8	86.31	89.11	18490	89.11	down	down	correct
DEN.NSE	DEN Networks Limited	20240813	52.01	52.97	51.05	51.36	1782889	51.36	down	down	correct
DENORA.NSE	De Nora India Limited	20240813	1596.95	1609	1527	1533.15	18088	1533.15	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240813	173	173	167.02	167.68	651473	167.68	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20240813	34.94	35.02	32.02	33.45	8328	33.45	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240813	209.97	209.97	201.9	202.73	872977	202.73	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240813	40.46	41.05	39.8	40	1651944	40	down	down	correct
DHANI.NSE	Dhani Services Limited	20240813	53	53.3	50.45	51.29	2284960	51.29	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240813	1848.95	1848.95	1776.05	1801.65	67847	1801.65	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240813	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240813	1515.5	1586	1416.4	1487.8	15742	1485.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240813	820	839	783	788.55	517509	788.55	down	down	correct
DICIND.NSE	DIC India Limited	20240813	675	675	632.75	652	8940	652	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240813	39	39.7	37.8	37.9	93833	37.9	down	down	correct
DISHTV.NSE	Dish TV India Limited	20240813	15.05	15.14	14.49	14.58	14513525	14.58	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240813	4900	4919.95	4803.05	4861.8	203334	4861.8	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240813	11837.15	12092	11737.8	11986.15	732893	11986.15	up	down	incorrect
DLF.NSE	DLF Limited	20240813	837	837.5	810.05	813.85	1433125	813.85	down	down	correct
DLINKINDIA.NSE	D	20240813	564.3	564.3	516.65	521.2	225112	521.2	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240813	5039.95	5048	4905.5	4929.5	138438	4929.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240813	8.3	8.55	8.25	8.48	569805	8.48	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20240813	1239.45	1239.45	1194.45	1199.7	398226	1199.7	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20240813	495	502.35	476.2	479.4	290668	479.4	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20240813	148.29	149	133	134.88	513358	134.88	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240813	1207.25	1224.95	1200.05	1206.35	5769	1206.35	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20240813	20.35	21.11	19.65	19.83	1583326	19.83	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240813	419	424.85	414.8	415.3	40714	415.3	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240813	24.15	24.38	24.15	24.15	19597	24.15
DREDGECORP.NSE	Dredging Corporation of India Limited	20240813	972.15	994.4	928.45	928.6	79879	928.6	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240813	6902	6962.25	6851.25	6940.05	243465	6940.05	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240813	1370	1506.8	1369.95	1436.9	652586	1436.4398	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20240813	484	484	451	453.85	187464	453.85	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240813	270	275	246.3	251.37	137598	251.37	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20240813	8.32	8.9	7.61	7.72	3263355	7.72	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240813	71.3	73.65	70.3	72.41	4320899	72.41	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240813	6860	6950	6731.25	6803.3	22207	6803.3	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20240813	401	401.95	363.7	368.55	71813	368.55	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240813	39.46	40.56	39.39	39.67	50368154	39.67	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240813	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240813	1244.99	1244.99	1220.02	1224.6	3577	1224.6	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240813	1430	1449.15	1365.15	1394.22	20797	1394.22	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240813	1247.99	1247.99	1234.99	1239.56	12357	1239.56	down	down	correct
ECLERX.NSE	eClerx Services Limited	20240813	2570	2585.7	2477.1	2485	116062	2485	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240813	80.1	80.5	76.4	76.57	8596234	76.57	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240813	2.56	2.56	2.56	2.56	0	2.56
EICHERMOT.NSE	Eicher Motors Limited	20240813	4810.2	4834.9	4790.1	4802.25	194849	4802.25	down	down	correct
EIDPARRY.NSE	E.I.D.	20240813	814	814	774	776.2	603562	776.2	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240813	502	543.95	460.05	466.35	279202	466.35	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20240813	393	393	373.1	375.45	747483	375.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240813	3049.95	3049.95	2926.3	2973.15	1899	2973.15	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240813	161.39	161.85	156.5	157.83	431239	157.2463	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20240813	599.05	613.65	593.7	596.45	345571	596.45	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240813	211.9	213.9	200	201.42	2200580	200.518	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20240813	890.8	890.8	890.8	890.8	11659	890.8
ELGIEQUIP.NSE	Elgi Equipments Limited	20240813	623.65	624.95	608.45	610	110513	610	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240813	91.55	91.55	91.55	91.55	13521	91.55
EMAMILTD.NSE	Emami Limited	20240813	815.95	842	805.3	814	752959	814	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240813	133.7	134.32	129.48	130.29	54043	128.6861	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240813	94.95	94.95	88.91	89.44	38136	89.44	down	down	correct
EMBASSY.NSE	RR	20240813	380.6	381.95	375.35	375.55	767961	375.55	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240813	204	207	193	194.03	130033	194.03	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20240813	102.35	104.03	101.55	102	68134	102	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20240813	2555.05	2589.4	2513.95	2554.1	75535	2554.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240813	28.8	28.99	26.86	27.24	121834	27.24	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240813	228.85	230.3	218	219.45	3901654	218.4489	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240813	217.9	218	205	206.45	64959	206.45	down	up	incorrect
EPL.NSE	EPL Limited	20240813	227	228.78	217.05	217.74	1080124	215.44	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240813	77.69	78	75	75.15	6173061	75.15	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20240813	1191.1	1217.25	1173.3	1200.05	1026892	1200.05	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20240813	19.03	19.1	18.52	18.61	233973	18.61	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20240813	6104.3	6250	6061.55	6143.9	2609	6143.9	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20240813	3720.25	3768.5	3693.65	3704.1	179475	3704.1	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240813	47.45	47.45	44.7	44.88	257493	44.88	down	down	correct
ESTER.NSE	Ester Industries Limited	20240813	150	150	130.3	131.42	858478	131.42	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20240813	475	488.5	458.25	461.55	1368211	461.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240813	1058.45	1065.05	1035	1042.8	7457	1042.8	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240813	0.82	0.82	0.79	0.79	4941939	0.79	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20240813	1470	1557	1440.7	1484.7	213159	1484.7	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20240813	500	507.45	490.95	492.5	3705316	492.5	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240813	1292	1299.8	1244.9	1252.35	27010	1252.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20240813	83.91	84.77	81.39	81.77	92043	81.77	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240813	985	1004	920.3	960.95	1061200	960.95	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240813	1397.1	1397.1	1331	1337.85	9998	1337.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20240813	369.3	369.3	350.1	351.3	389465	351.3	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240813	0.7	0.7	0.7	0.7	0	0.7
FCSSOFT.NSE	FCS Software Solutions Limited	20240813	3.71	3.74	3.66	3.66	3990997	3.66	down	down	correct
FDC.NSE	FDC Limited	20240813	493.4	493.95	465.1	469.55	283129	469.55	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240813	202.65	206.59	201.57	202.2	12610913	201.0066	down	down	correct
FEL.NSE	Future Enterprises Limited	20240813	0.74	0.77	0.74	0.77	331367	0.77	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20240813	4.95	5.44	4.95	5.16	7651	5.16	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20240813	1301.2	1330	1301.2	1318.3	83061	1318.3	up	up	correct
FILATEX.NSE	Filatex India Limited	20240813	61.01	61.01	57.05	57.49	2051696	57.49	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20240813	1457.6	1467	1428.15	1437.9	84040	1437.9	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240813	5424.35	5424.35	5246.15	5271.35	23514	5271.35	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240813	290.9	291.6	282.25	283.5	381037	283.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240813	68.5	68.5	68.5	68.5	4966	68.5
FLFL.NSE	Future Lifestyle Fashions Limited	20240813	2.23	2.3	2.16	2.26	28445	2.26	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240813	3399.95	3456	3311.1	3330.4	242051	3330.4	down	up	incorrect
FMGOETZE.NSE	Federal	20240813	475.9	480.5	450	460.1	190067	460.1	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20240813	6.2	6.51	5.89	6.24	322453	6.24	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20240813	8334.05	8412.85	8115.05	8187.2	15792	8187.2	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20240813	500	534.8	500	517.1	5074475	517.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20240813	5002.3	5151	4801	4844.9	5259	4844.9	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240813	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20240813	3.18	3.18	3.18	3.18	0	3.18
FSL.NSE	Firstsource Solutions Limited	20240813	284.1	292.95	275.1	277	3511245	277	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240813	508.8	511.45	490	491.8	242926	491.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240813	130	133.1	128.3	129.1	769248	128.7731	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240813	233.29	234.1	226.1	227.16	12565171	227.16	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240813	2896	2901.6	2792.2	2801.05	25720	2801.05	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240813	360.65	360.65	360.65	360.65	22927	360.65
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240813	772.15	796	772.15	784.45	3703	784.45	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240813	1600	1616.75	1562.55	1581.9	29709	1581.9	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20240813	166.8	169.9	160.6	162.93	267675	162.93	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240813	873	883.4	840.05	857.05	45347	857.05	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240813	7.22	7.24	7.01	7.14	118680	7.14	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20240813	176.35	177.47	166.97	168.43	11445	168.43	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240813	1.46	1.46	1.46	1.46	0	1.46
GARFIBRES.NSE	Garware Technical Fibres Limited	20240813	3709	3749.35	3659.35	3717.65	52828	3717.65	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20240813	1.18	1.18	1.18	1.18	0	1.18
GAYAPROJ.NSE	Gayatri Projects Limited	20240813	8.2	8.2	8.2	8.2	0	8.2
GEECEE.NSE	GeeCee Ventures Limited	20240813	369.5	383	358.35	360.5	20844	360.5	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240813	101.9	103	98.5	99.34	423667	99.34	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240813	50.22	52.1	49.5	50.59	143729	50.59	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20240813	700.25	703	677.6	681.6	155750	681.6	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240813	26.75	27.39	25	25.39	4263692	25.39	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240813	394	407.9	388.1	392.6	3235656	392.6	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240813	104.29	104.74	100.7	101.13	700155	101.13	down	down	correct
GEPIL.NSE	GE Power India Limited	20240813	459.7	475	445.3	453.1	104277	453.1	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240813	1339.05	1402	1331	1369.6	1419271	1369.6	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20240813	1749.95	1749.95	1636.6	1695.25	115691	1695.25	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240813	76.5	77	73.26	74.86	141852	74.86	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240813	8.75	8.75	8.75	8.75	0	8.75
GHCL.NSE	GHCL Limited	20240813	628.1	645.5	614.7	618.85	465476	618.85	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20240813	242.25	242.25	230.4	231.7	269758	231.7	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240813	397.55	402.5	385.65	388.35	829943	388.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240813	91.25	91.25	87	87.51	3615	87.51	down	down	correct
GILLETTE.NSE	Gillette India Limited	20240813	7899	7899	7657.55	7681.3	10180	7681.3	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240813	31.9	34.75	31.1	31.44	234054	31.44	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240813	218.75	220	208.87	210.09	602482	210.09	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20240813	3769.95	3937.95	3623.95	3756.6	4715	3756.6	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240813	2070	2070	1962.5	1969.4	195503	1949.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240813	2900	2932.5	2816.15	2826.05	90516	2826.05	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240813	1510	1520	1461.5	1483.9	1240620	1483.9	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240813	6.9	7.05	6.9	6.9	5735	6.9
GLOBAL.NSE	Global Education Limited	20240813	173.1	179.48	171	171.6	36172	171.6	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240813	272.75	272.75	272.75	272.75	14483	272.75
GLOBE.NSE	Globe Textiles (India) Limited	20240813	5.05	5.26	5.05	5.05	1711279	5.05
GLOBUSSPR.NSE	Globus Spirits Limited	20240813	927.3	927.3	881.5	885.5	377519	882.1256	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20240813	998	1037.05	970.65	985.05	490138	985.05	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20240813	807.45	809	768.1	773.95	100749	773.95	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240813	372	373.95	361.55	362.4	821927	362.4	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240813	1329	1329	1287.1	1294	108375	1294	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240813	97.5	98.48	94.4	94.81	14108542	94.81	down	down	correct
GNA.NSE	G N A Axles Limited	20240813	418.6	420.25	409.1	409.65	38083	409.65	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240813	674.8	678.95	653.05	658.1	2512667	658.1	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240813	708	728.85	705	706.15	53928	706.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240813	438.9	439.5	417.75	423.4	69008	423.4	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240813	4445.05	4510.8	4372.25	4391.35	53043	4347.6752	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240813	0.96	0.97	0.93	0.94	3518938	0.94	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240813	840	840	805	824.35	408454	824.35	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240813	1397	1401.95	1382.5	1388.5	612043	1388.5	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20240813	908	939.8	882	888.65	1438927	888.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20240813	2945	2960	2891.7	2900	279671	2900	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240813	1.01	1.01	1.01	1.01	0	1.01
GOKEX.NSE	Gokaldas Exports Limited	20240813	911.3	920	900.95	906.75	171857	906.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240813	45	45.02	43.59	43.76	113002	43.76	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240813	208.01	211.48	204	204.98	232105	204.98	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20240813	59.3	59.69	59.08	59.4	10870836	59.4	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240813	42.95	43.49	41.6	42.99	1637	42.99	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20240813	200.12	241.11	200.12	240.05	12672442	239.1328	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240813	60.2	60.2	59.65	59.8	130508	59.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240813	125.55	130.08	122.66	123.68	60959	123.68	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240813	939.9	940	897	900.35	86762	900.35	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240813	1060	1060.55	1009.5	1011.8	427106	1010.5207	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240813	231	250.69	230.99	237.93	27395036	234.23	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240813	178.03	180	170.1	177.68	383891	177.68	down	up	incorrect
GRANULES.NSE	Granules India Limited	20240813	688.95	689.9	672.2	676.45	1226435	676.45	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240813	546.05	556.3	498.05	530.05	1694327	530.05	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20240813	2572	2579.4	2512.15	2519.25	784848	2519.25	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20240813	1799.7	1867.75	1777.45	1810.55	319307	1810.55	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240813	171.2	174.7	163.62	164.68	3887967	164.68	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20240813	573	587.2	565.1	569.75	13971	569.75	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240813	356	357.15	346.05	347.4	115944	347.4	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240813	377.8	384.95	365	367.7	362658	367.7	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240813	21.5	21.85	20.35	21.3	20862024	21.3	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240813	2418	2444	2390.05	2400.65	40386	2400.65	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20240813	1610	1621.6	1561.75	1571.9	24423	1571.9	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240813	962.8	1121	962.8	1046.95	9064	1046.95	up	up	correct
GRPLTD.NSE	GRP Limited	20240813	3938.35	3938.35	3935	3938.35	3341	3938.35
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240813	2030	2034.6	1940.45	1951.3	799969	1951.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240813	229.08	229.79	222.05	223.4	1813588	223.4	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20240813	326.9	328.5	316.95	321	773635	321	down	down	correct
GSS.NSE	GSS Infotech Limited	20240813	87.58	89.5	86.2	87.69	120953	87.69	up	up	correct
GTL.NSE	GTL Limited	20240813	14.14	14.47	13.88	14	1324036	14	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20240813	2.76	2.8	2.68	2.69	173764662	2.69	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20240813	158.35	160.55	158	158.12	24759	158.12	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240813	361	363.5	355	356.5	43068	356.5	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240813	733.15	741.05	712	727.6	91446	727.6	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240813	275	280.8	262.05	262.9	29411	262.9	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240813	620	624.95	593.65	595.75	660439	595.75	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240813	47.77	48.3	46.51	47.65	9469	47.65	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240813	1333	1388	1310	1336.1	1020283	1336.1	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20240813	72.17	73	66.6	67.98	370986	67.98	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240813	180	186.1	178.95	182.15	239309	182.15	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20240813	4748	4774.1	4685	4701.35	1465327	4688.5966	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240813	765	767	751	754.65	1356106	754.65	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240813	240.1	241.9	216.35	221.05	127904	221.05	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240813	21.4	21.74	21.15	21.23	4396457	21.23	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240813	1236.9	1310.8	1224.1	1277.9	204228	1277.9	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20240813	1815	1844.95	1803.8	1825.55	810978	1825.55	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240813	2.2	2.48	2.2	2.4	68723	2.4	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20240813	610.7	640	606.65	617.9	4420057	617.9	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20240813	153	155.95	147.16	148.84	10513	148.84	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20240813	49.1	49.4	47.07	47.3	23382268	47.3	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240813	357.7	359.9	352.7	356.15	117903	356.15	down	down	correct
HCL.NSE	INSYS	20240813	16.45	16.65	16	16.17	313501	16.17	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240813	1578	1608.4	1577.65	1592.65	1973825	1592.65	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240813	4210	4255.2	4126.15	4142.05	525596	4142.05	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20240813	1628	1632.4	1601.15	1603.2	27027520	1603.2	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240813	698.1	707.3	677.5	685	5741391	685	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240813	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240813	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240813	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240813	3.95	3.99	3.8	3.83	184119	3.83	down	down	correct
HEG.NSE	HEG Limited	20240813	2119.7	2198	2118.95	2169.75	363773	2169.75	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240813	224.7	224.9	220	220.34	200086	220.34	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20240813	203.25	205.64	198	199.53	517690	199.53	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20240813	479.8	491	435	443.95	2089183	443.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20240813	626.9	626.9	576.4	582.5	151440	582.5	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240813	547.25	555	538.85	541.05	305761	541.05	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240813	5350	5407.3	5216	5245.5	1042924	5245.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240813	2610.95	2645.75	2571.95	2588.05	5266	2581.8184	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240813	268.39	269.58	264	269.58	21623	269.58	up	up	correct
HFCL.NSE	HFCL Limited	20240813	142	146.2	135.75	136.42	74871556	136.42	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240813	1614.45	1631.95	1565	1572.2	73789	1572.2	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240813	751.15	754.9	722.2	725.05	314547	725.05	down	down	correct
HIKAL.NSE	Hikal Limited	20240813	326.45	326.75	313.75	315.85	184180	315.85	down	down	correct
HIL.NSE	HIL Limited	20240813	2811	2970	2811	2853.75	21224	2853.75	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20240813	84.56	87.3	83	83.32	113112	83.32	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240813	147.6	148.29	140.1	140.7	557409	140.7	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20240813	634.4	634.4	619.2	621.4	6793767	621.4	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240813	569	596.95	563.35	575.55	30002	575.55	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20240813	51.3	51.44	50.13	50.37	74664	50.37	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20240813	313.95	319.5	308.25	312.95	20951816	312.95	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20240813	33.45	33.5	31.74	31.97	1396037	31.97	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240813	18.98	18.98	18.98	18.98	0	18.98
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240813	260	269.5	240.55	243.2	8633551	243.2	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240813	377	377.6	363.95	370.9	14426819	370.9	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20240813	2742	2757.65	2730.1	2741.4	1051237	2741.4	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240813	618	618	576.25	580	1345889	580	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20240813	834	873	805.65	807.6	39083	807.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240813	192.4	194.06	187	188.56	6329	188.56	down	down	correct
HITECH.NSE	Hi	20240813	162	170.76	160.01	163.16	6771491	163.16	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240813	237.26	238.19	219.1	221.47	37100	221.47	down	down	correct
HITECHGEAR.NSE	The Hi	20240813	977.7	1012.95	927	943.5	16874	943.5	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240813	413.15	413.75	408.3	409.3	43445	409.3	down	down	correct
HLVLTD.NSE	HLV Limited	20240813	20.3	20.3	19.26	19.45	1090333	19.45	down	up	incorrect
HMT.NSE	HMT Limited	20240813	89	89	86	86.38	29300	86.38	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240813	93.75	94.75	90.74	91.86	77957	91.86	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240813	568.25	574.7	551	551.45	60565	551.45	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240813	278.99	278.99	273.3	274.51	53948	274.51	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240813	1028.85	1028.85	998.65	1012.05	64442	1012.05	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20240813	51395	51728.3	51016.05	51298.4	1947	51298.4	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20240813	3845.7	3845.75	3667.5	3683.25	6892	3683.25	down	up	incorrect
HOVS.NSE	HOV Services Limited	20240813	71.98	72.79	70	70.95	28520	70.95	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240813	618.9	626.45	598.3	603.15	483665	603.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240813	473.95	475.4	450.55	453.9	1258840	453.9	down	down	correct
HTMEDIA.NSE	HT Media Limited	20240813	25	25.22	24.78	24.95	345030	24.95	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20240813	277	277.7	257.46	259.93	455545	259.93	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240813	309.7	309.7	285	287.55	15275331	287.55	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240813	433.4	436.95	416	419.9	218417	419.9	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240813	131	134.5	130.52	132.27	7434546	132.27	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240813	162.05	162.8	155	155.37	4916746	155.37	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20240813	38.52	38.52	38.52	38.52	435	38.52
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240813	716	718.45	688	691.6	73186	691.6	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240813	38.94	38.94	38.31	38.36	69521	38.36	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240813	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240813	118.5	118.5	114.9	115.06	1544565	115.06	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240813	1183.2	1189.25	1163.6	1170.45	13117927	1170.45	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240813	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240813	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240813	1956.9	1991.35	1930	1947.25	974239	1947.25	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240813	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240813	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240813	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240813	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240813	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240813	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240813	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240813	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240813	730	739.3	720.3	724.3	1166273	724.3	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240813	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240813	379.75	379.95	365.9	368.2	270794	368.2	down	up	incorrect
ICRA.NSE	ICRA Limited	20240813	5832.3	5853.75	5776.05	5830.8	3901	5830.8	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240813	96.7	96.9	93.1	93.54	9102713	93.54	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20240813	16.19	16.19	15.42	15.47	538387007	15.47	down	down	correct
IDFC.NSE	IDFC Limited	20240813	107.15	108.39	106.04	106.28	3399595	106.28	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240813	72	72.44	71.1	71.37	19218547	71.37	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20240813	263.77	269.06	260.27	262.17	1285	262.17	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20240813	195	195	187.05	187.65	8495576	187.65	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240813	536	548	526	529	1990	529	down	down	correct
IFBIND.NSE	IFB Industries Limited	20240813	2065	2065.05	1965	1976.65	46142	1976.65	down	down	correct
IFCI.NSE	IFCI Limited	20240813	74.69	75.19	71.21	71.96	26369098	71.96	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240813	597	619.95	585.1	602.25	22110	602.25	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240813	657.4	664.85	620.2	625.65	145686	625.65	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240813	547	551	539.05	540.65	1147785	540.65	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240813	628.45	631.3	597	601.75	53870	601.75	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240813	419.35	421.95	402.1	405.65	686267	405.65	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240813	209	212.15	202.55	203.52	732289	203.52	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20240813	237.99	237.99	225	227.66	350047	227.66	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240813	32.85	32.85	32.85	32.85	15547	32.85
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240813	5.64	5.64	5.64	5.64	22624	5.64
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240813	94.8	95.35	91.41	91.86	3906699	91.86	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240813	695.9	695.9	675.7	676.4	18427	676.4	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240813	1254	1268	1241.3	1247.9	2814	1247.9	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240813	3.22	3.29	3.03	3.28	70548	3.28	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20240813	51.7	51.7	49.2	49.2	30987	49.2	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240813	49.6	49.9	48.7	48.97	95538	48.97	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240813	617.95	621.25	609.1	610.75	1741167	610.75	down	down	correct
INDIACEM.NSE	The India Cements Limited	20240813	367.45	367.95	364.1	364.5	1263683	364.5	down	down	correct
INDIANB.NSE	Indian Bank	20240813	562	566	547.3	550.3	1052887	550.3	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240813	1297	1344.8	1217.65	1242.85	635815	1234.9907	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240813	2757.3	2757.3	2690	2692.8	128834	2692.8	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240813	285.2	285.2	275.05	277.05	4752	277.05	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240813	510.2	515	480	483.7	150592	483.7	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20240813	4269.7	4319.85	4219.45	4227.4	508342	4227.4	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240813	1437	1441.65	1429.05	1432.15	27792	1432.15	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20240813	785.05	794.95	764.4	768.45	21455	768.45	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240813	333.3	334.85	325.4	327.9	49018	327.9	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240813	46.05	46.86	44.93	44.96	131684	44.96	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240813	246.95	250.9	234.4	236.95	85416	236.95	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240813	1848.95	1882.9	1813.95	1882.9	16739	1882.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240813	282.45	282.45	272	272.1	21798	272.1	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20240813	28.89	29	27.42	27.42	688985	27.42	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240813	318.25	329.95	313.75	316.35	617028	316.35	down	down	correct
INDSWFTLAB.NSE	Ind	20240813	159	164.29	152.4	155.73	2195530	155.73	down	down	correct
INDSWFTLTD.NSE	Ind	20240813	25.35	25.39	23.61	23.96	125542	23.96	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240813	62.65	63.69	59.3	60.44	176475	60.44	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20240813	1355	1371.65	1343.5	1350.6	3905817	1350.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20240813	418	418	403.2	405.3	7084701	405.3	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240813	32.68	32.79	30.9	31.14	19965724	31.14	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240813	416.95	423.55	410.6	411.45	10491	411.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240813	5.96	6.45	5.96	6.45	5410	6.45	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20240813	945.47	947.26	937	938.95	12115	938.95	down	up	incorrect
INFY.NSE	Infosys Limited	20240813	1810	1810	1789.05	1795.95	4176918	1795.95	down	down	correct
INGERRAND.NSE	Ingersoll	20240813	4066	4204.45	4066	4077.85	46711	4077.85	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20240813	217.89	236.95	213.55	215.78	79979080	215.78	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20240813	924.15	935	866	873.1	131764	871.1801	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240813	166.99	166.99	152.1	155.41	47456	155.41	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20240813	922.25	946.75	922.25	942.65	187550	942.65	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20240813	146.1	150	143.1	144.95	32605	144.95	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240813	3.12	3.14	2.9	2.91	14083544	2.91	down	down	correct
IOB.NSE	Indian Overseas Bank	20240813	61.2	61.63	60.11	60.36	5968369	60.36	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20240813	168.31	168.69	163.01	164	16620160	164	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240813	405.8	409.9	385	388.7	223837	388.7	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240813	1390.05	1413.7	1357.6	1396.85	1419861	1396.85	up	down	incorrect
IPL.NSE	India Pesticides Limited	20240813	213.97	215.99	207.5	209.02	348392	209.02	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240813	62.68	63.8	62.52	62.96	18405300	62.8629	up	up	correct
IRCON.NSE	Ircon International Limited	20240813	273.9	277	265.55	268.2	7741106	268.2	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240813	929.75	931.45	911.3	918.45	1973513	914.5392	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240813	186.5	189.45	180	181.75	45899363	181.0455	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20240813	66.7	66.7	64.5	64.55	96355	64.55	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240813	755	794	752.3	785.9	1417647	785.9	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240813	124.45	124.56	122.1	123.28	31993	123.28	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240813	1389	1434	1373	1390.7	148634	1386.9136	up	up	correct
ITC.NSE	ITC Limited	20240813	495.95	497.85	488.25	490	7757706	490	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240813	760.15	760.15	725.35	730.45	46665	730.45	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240813	559.95	568.4	532.05	534.9	2050494	533.2417	down	down	correct
ITI.NSE	ITI Limited	20240813	288.65	297.2	283.15	286.7	685977	286.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240813	14.15	14.44	13.9	14.02	490711	13.3542	down	up	incorrect
IVP.NSE	IVP Limited	20240813	193	193	185	186.64	10687	186.64	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240813	6191	6240	6176	6209	110	6209	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240813	2703.5	2724.59	2703.5	2706.86	13	2706.86	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20240813	9747	9947.75	9502	9947.75	86233	9947.75	up	down	incorrect
IZMO.NSE	IZMO Limited	20240813	477.7	477.7	417	421.6	150426	421.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240813	111.7	113.55	109.1	110	3020066	110	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240813	91.05	91.63	88.81	89.15	562465	89.15	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240813	378.2	379.9	366.05	368.35	118656	368.35	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240813	924.7	929.75	891.45	902.95	43038	902.95	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20240813	351.4	358.8	340.8	349.55	843511	349.55	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240813	33	33.23	32.05	32.05	169172	32.05	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240813	128.92	131	126	126.24	1782661	126.24	down	down	correct
JASH.NSE	Jash Engineering Limited	20240813	2378.6	2399	2320	2373.95	16555	2373.95	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240813	297.7	309.5	290.5	300.2	52038	300.2	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240813	107.55	109.52	105	105.2	196200	105.2	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240813	47.61	47.89	45.8	45.94	303294	45.94	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240813	130.34	130.34	123.55	124.44	318099	124.44	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240813	1960	1980.7	1919.95	1933.05	167144	1926.3	down	down	correct
JBMA.NSE	JBM Auto Limited	20240813	1853	1998	1841.8	1905	1089078	1905	up	down	incorrect
JCHAC.NSE	Johnson Controls	20240813	2000	2000	1908	1920.45	23571	1920.45	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240813	38.5	39.09	38	38.06	35904	38.06	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240813	24.01	24.2	23.02	23.02	428228	23.02	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20240813	843.15	848.9	805	811.85	13833	811.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240813	812	813.75	765	768.65	58116	768.65	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240813	638.1	642.9	613	616.75	610985	616.75	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240813	921.5	927.85	905	908.45	1449141	906.5495	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240813	635.9	637.45	620	623.8	22814	623.3	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240813	357.95	360.6	333.8	338.65	59917	338.65	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240813	36.49	36.7	35.05	35.37	90191	35.37	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240813	67.55	68.5	66.09	66.47	1906643	66.47	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240813	1098.45	1120	1031.2	1058.45	162050	1058.45	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20240813	4210	4225.8	4140	4180	45681	4180	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240813	865.1	865.1	841	844.4	159502	844.4	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240813	811.6	821.25	804.1	817.6	64113	817.6	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20240813	492.35	499	477.1	480.65	468056	475.7688	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20240813	408.45	408.45	395	399.1	733194	399.1	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240813	109	110.75	106.01	109.05	33541	107.0759	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20240813	96.3	97.74	93.42	93.94	1500423	93.94	down	down	correct
JOCIL.NSE	Jocil Limited	20240813	205	212.93	202.64	205.29	20480	205.29	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240813	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240813	827.4	854.75	792.2	805.45	10621	805.45	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240813	17.94	18.12	17.5	17.6	26299204	17.6	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240813	691.4	699	674.75	696.5	2384873	696.5	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240813	690.9	692.2	670	672.55	1768877	672.55	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20240813	6680	6750	6531	6573.2	4057	6573.2	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240813	925	927.5	905	907.85	1329629	907.85	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240813	180	181.17	176.01	177.88	183324	177.88	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240813	651	653.1	639.8	644.2	3510842	644.2	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240813	1578.9	1578.9	1578.9	1578.9	17364	1578.9
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240813	708	708	661	664.2	921324	664.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240813	851.45	863.7	840.25	851	257406	851	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240813	776.85	776.85	763.2	764.17	192442	764.17	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240813	1305	1315.8	1245	1251.35	336828	1251.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240813	567	593.45	542.6	548.1	2402825	548.1	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240813	26.6	27.12	25.84	25.84	4465810	25.84	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240813	388.2	394	380	383.05	42113	383.05	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240813	1410	1419.9	1372.4	1410.05	132352	1410.05	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240813	229.89	234	225	227.39	16528	224.3899	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240813	514.2	514.2	491.05	496.25	1445	496.25	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240813	556.8	572	546.25	558.15	1572865	558.15	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240813	223.2	223.21	209.25	212.01	149574	212.01	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240813	499	503.9	486	490.2	127401	490.2	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240813	3.07	3.07	3	3.01	742151	3.01	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240813	120	121.25	117	117.21	35451	117.21	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240813	114.11	119.66	112.43	113.37	37043	113.37	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240813	296.95	296.95	288.5	290.15	325363	290.15	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20240813	202	202	202	202	829	202
KARMAENG.NSE	Karma Energy Limited	20240813	86.9	86.9	80	81.8	11305	81.8	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240813	213.85	217.35	210.87	215.55	1167866	215.55	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240813	923.1	923.1	922	923.1	159	923.1
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240813	29.92	29.92	29.92	29.92	8103	29.92
KAYA.NSE	Kaya Limited	20240813	537.85	537.85	511.9	518.3	25353	518.3	down	down	correct
KCP.NSE	The KCP Limited	20240813	222.5	222.5	214.8	215.82	352301	214.82	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240813	49.1	49.92	47.1	47.74	1265750	47.74	down	down	correct
KDDL.NSE	KDDL Limited	20240813	3575	3575	3435.85	3469.1	11516	3469.1	down	down	correct
KEC.NSE	KEC International Limited	20240813	836	838.5	821.5	828.5	285709	828.5	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20240813	213.77	215.38	201.55	206.87	342999	206.87	down	down	correct
KEI.NSE	KEI Industries Limited	20240813	4290	4369.05	4253.55	4338.75	112684	4338.75	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240813	153	159.99	145	146.61	1920892	146.61	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240813	853.1	853.1	782	818.9	697350	818.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240813	206	208.57	205	206.51	125833	206.51	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240813	246.95	252.6	233.8	236.15	8631	236.15	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20240813	379.65	379.65	365	366.9	26658	366.9	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240813	84.4	94.5	81.65	90.18	11891097	90.18	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240813	95.2	95.23	95.2	95.23	11123	95.23	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20240813	34.25	34.95	32.01	32.56	142406	32.56	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240813	5688.05	5799.7	5505.5	5537.2	1398	5537.2	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240813	336.3	341.7	326.25	329.35	10863	329.35	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240813	2245	2250	2187.05	2222.9	127391	2222.9	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240813	2894.5	2894.5	2814.2	2838.65	10808	2838.65	down	down	correct
KIOCL.NSE	KIOCL Limited	20240813	425.9	428.5	417.05	420	59947	420	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240813	342.9	346	335.05	339.35	235945	339.35	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240813	1996.7	1996.7	1875.5	1892.45	67815	1892.45	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240813	1284.75	1286	1225	1241.3	225755	1241.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240813	5500	5500	5211	5270	5155	5270	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240813	243.02	247.8	237.55	238.91	320971	238.91	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20240813	647.35	648.05	610.1	616.4	65846	616.4	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240813	39.2	39.45	38	38.45	113929	38.45	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20240813	362	365.7	345.05	347.05	1305146	347.05	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240813	168.3	176.5	168.15	171.65	183108	171.65	up	up	correct
KOLTEPATIL.NSE	Kolte	20240813	366.85	368.65	349	351.75	231042	351.75	down	down	correct
KOPRAN.NSE	Kopran Limited	20240813	274.35	288.45	271.65	278.5	2045703	278.5	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240813	1763	1791.5	1746.1	1752.9	3530319	1752.9	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240813	523	523	511.94	513.46	13125	513.46	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240813	59.48	60.2	59.48	59.75	2552600	59.75	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240813	55.35	56.48	54.5	55.04	279089	55.04	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240813	182.39	186	173.37	175.07	333119	175.07	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240813	212.01	212.01	192	194.08	228132	194.08	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240813	1805	1821.5	1740.5	1748.65	537720	1748.65	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240813	905	905	865.3	870.8	176861	870.8	down	up	incorrect
KRBL.NSE	KRBL Limited	20240813	284.25	296.2	283.95	287.8	1271317	287.8	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240813	80.69	84.5	80	81.45	19149	81.45	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240813	4.58	4.62	4.58	4.58	79049	4.58
KRISHANA.NSE	Krishana Phoschem Limited	20240813	263.05	274.95	262.95	263.65	39343	263.65	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240813	688.65	695.3	657	665.2	80992	665.2	down	down	correct
KSB.NSE	KSB Limited	20240813	923.8	923.8	906.35	919	121899	919	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20240813	1162.9	1169.5	1109.65	1115.3	230634	1115.3	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240813	810.1	825	781	789.7	66653	779.7	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240813	221.5	221.69	216	216.1	2745625	216.1	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20240813	150	150.9	146.1	147.23	123827	144.2956	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240813	5.41	5.41	5.41	5.41	0	5.41
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240813	3225	3306.4	3194.2	3256.6	215201	3250.6984	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240813	184	185	172.11	174.9	68516	174.9	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240813	312.55	313.75	298.95	304.45	168935	304.45	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20240813	25.89	27.75	25.66	26.12	382887	26.12	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20240813	427.45	434	418.5	419.85	985318	419.85	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240813	14715.05	14811.95	14605	14660	2459	14660	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240813	122.9	123.9	119.61	120.33	5297408	120.33	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240813	242	242	230	230.58	17848	229.08	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240813	1334.15	1334.15	1286.15	1292.3	28160	1275.0181	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240813	17.28	17.28	16.65	16.88	85774	16.88	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240813	512.35	529.9	505.1	526.6	85088	526.6	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240813	654.4	654.55	638.65	641.7	3857891	633.2362	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240813	26.48	26.48	25.9	26.03	50150	26.03	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20240813	270.96	270.96	264.76	265.02	886	265.02	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240813	899.69	932	880.1	907.05	776	907.05	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20240813	279.4	279.4	267.6	269.16	558	269.16	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240813	396.4	398.3	376.85	378.6	220319	378.6	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240813	683	687.8	659.95	664	123157	664	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20240813	7660	7664.15	7400	7438.05	67060	7438.05	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240813	1000	1001	999.98	1000	4702074	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240813	1000	1000.01	999.99	999.99	364228	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20240813	1311	1336	1298	1309.8	1256792	1307.55	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240813	413.5	413.5	390.1	390.55	20969	390.55	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240813	68.3	79	67.92	77.45	2201299	77.45	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240813	145.47	150.75	141	142.58	68708	142.58	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240813	11.04	11.04	11.04	11.04	15534	11.04
LT.NSE	Larsen & Toubro Limited	20240813	3580	3607	3545.2	3551.8	1316218	3551.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240813	4879	4879	4803	4823.45	49821	4823.45	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240813	2794	2800	2707	2713.95	5363	2713.95	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240813	553.85	553.85	536.8	539	98793	539	down	down	correct
LUPIN.NSE	Lupin Limited	20240813	2108.1	2131.55	2087.55	2097.65	1551395	2097.65	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20240813	2330.15	2368.45	2205	2230.6	204642	2230.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240813	279.85	285.9	268.65	270.95	3503518	270.95	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20240813	129.96	130.5	121.4	122.9	257296	122.9	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240813	6.01	6.19	5.77	5.85	81512	5.85	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240813	2718.1	2738.65	2704.1	2717.05	1292521	2717.05	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240813	299.8	299.8	288.9	290	941461	290	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20240813	126.84	127	121.01	121.59	98937	121.59	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20240813	53.8	53.8	50.5	50.75	95504	50.75	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240813	1552.5	1575	1505	1534.65	18526	1534.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240813	52.98	55.89	50.2	52.39	216370	52.39	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20240813	13.3	13.3	13.3	13.3	29855	13.3
MADRASFERT.NSE	Madras Fertilizers Limited	20240813	110.05	110.4	106.26	106.86	304584	106.86	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240813	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240813	93	94	91.75	92.83	471441	92.83	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240813	23.58	23.58	23.14	23.17	348641	23.17	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240813	756	783	742.05	752.65	66413	752.65	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20240813	61.15	61.65	60	60.13	10213321	60.13	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240813	170	176.6	168	169.04	26839	169.04	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240813	120.65	120.65	114.95	118.87	64636	118.87	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240813	133.97	135	129.5	130.43	19337	130.43	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240813	76.95	77.79	74	74.54	47005	74.54	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240813	578.5	579.9	560.15	561.7	147199	561.7	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240813	499.85	499.85	475.2	478.75	62925	478.75	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240813	9212.1	9344.15	9100	9147.4	3695	9147.4	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240813	601.95	602.3	587.15	591.25	292068	581.25	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240813	1011	1029	998.6	1001.35	49211	1001.35	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240813	45.45	46	42.7	43.38	28582	43.38	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240813	259.33	259.51	257	257.2	1293848	257.2	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240813	29	29	28.1	28.79	18820	28.79	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240813	63.02	63.3	59.86	60	81965	60	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20240813	97.62	97.8	94.15	95.73	48958	95.73	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240813	58.83	60.65	53.65	55.52	94312	55.52	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20240813	91.04	91.76	89	89.4	480212	89.4	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240813	212.17	212.94	203	206.71	9238672	205.7489	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240813	126.85	127.87	117	123.49	167120	123.49	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240813	139.94	139.94	132.05	132.95	492606	132.95	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240813	896	924.7	886.55	905.95	105377	905.95	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20240813	459.95	466	444.4	446.65	356735	446.65	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240813	191.99	192.2	185	185.62	414508	185.1795	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240813	22.47	22.85	21.3	21.48	99487	21.48	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240813	735.78	737.89	726.01	726.67	7804	726.67	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20240813	74.15	76.93	68.1	71.25	43943	71.25	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240813	582.5	588.4	567.1	574.25	15695	574.25	down	down	correct
MARICO.NSE	Marico Limited	20240813	647	665.75	646.9	660.55	4531168	660.55	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20240813	286.75	301.85	286.75	286.75	725698	286.75
MARKSANS.NSE	Marksans Pharma Limited	20240813	197.5	198.45	186.6	188.05	1325591	188.05	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240813	12337	12340.05	12122	12176.25	464483	12176.25	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20240813	282.9	282.9	274.65	276.6	141850	276.6	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20240813	81.23	81.23	81.23	81.23	376	81.23
MASTEK.NSE	Mastek Limited	20240813	2807.05	2807.05	2730	2743	27729	2743	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240813	608.7	612.1	600	602.75	32557	602.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240813	107.03	110.98	107.03	107.9	396016	107.9	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240813	865.5	872	860.5	868.3	883102	866.8001	up	up	correct
MAXIND.NSE	Max India Limited	20240813	321	326.85	318.15	322.25	43853	322.25	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240813	674.3	674.35	645.35	647.9	125648	644.9929	down	down	correct
MAZDA.NSE	Mazda Limited	20240813	1270.45	1309	1240	1246.85	7495	1231.5553	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240813	4990	5000	4816.2	4833.6	1016847	4833.6	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240813	219.52	223.05	219	219.58	8574	219.58	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240813	5.59	5.59	5.59	5.59	48599	5.59
MBLINFRA.NSE	MBL Infrastructures Limited	20240813	64.75	65.95	61.28	61.46	70335	61.46	down	down	correct
MCDOWELL.NSE	N	20240813	1424.9	1429.25	1400	1405.6	778303	1405.6	down	down	correct
MCL.NSE	Madhav Copper Limited	20240813	36.72	37.24	36.5	36.5	33702	36.5	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240813	27.52	27.7	26.1	26.25	408793	26.25	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20240813	4427	4427	4345.95	4365	242129	4365	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20240813	71.92	73	69.31	69.63	211217	69.63	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240813	4.37	4.37	4.37	4.37	0	4.37
MENONBE.NSE	Menon Bearings Limited	20240813	128.75	129.99	127.7	128.16	21202	128.16	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240813	8.43	8.43	8.43	8.43	0	8.43
MERCATOR.NSE	Mercator Limited	20240813	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240813	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240813	2040.35	2067.35	2004.05	2008.3	156132	2008.3	down	down	correct
MFSL.NSE	Max Financial Services Limited	20240813	1070	1083.65	1046.1	1052.55	383563	1052.55	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240813	25.9	25.9	24.8	24.87	71945	24.87	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20240813	1840	1846.55	1786.7	1790.7	206372	1790.7	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240813	438	438	425.1	426.95	59445	426.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240813	421.5	427	408	409.3	578203	409.3	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240813	521.1	529.45	510	512.95	154949	512.95	down	down	correct
MINDSPACE.NSE	RR	20240813	339.2	342	338	339.89	70913	339.89	up	up	correct
MRF.NSE	MRF Limited	20240813	138299.95	138500	137020	137487.95	4734	137487.95	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20240813	416	429.5	385.9	389.85	143811	389.85	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240813	21.31	23.3	20.71	21.9	1962596	21.9	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20240813	44.52	44.88	43.4	43.48	274647	43.48	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20240813	2.01	2.03	1.98	2.01	1485252	2.01
MMFL.NSE	M M Forgings Limited	20240813	578.9	578.9	532	536.5	171702	536.5	down	down	correct
MMP.NSE	MMP Industries Limited	20240813	350.8	378	348	361.55	318740	360.0735	up	up	correct
MMTC.NSE	MMTC Limited	20240813	102	108.35	100.47	103.29	26532019	103.29	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20240813	95.05	97.62	94.95	95.54	3537	95.54	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240813	57.28	57.35	56.9	57.35	1282	57.35	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20240813	26.31	26.31	25.09	25.11	40036	25.11	down	down	correct
MOIL.NSE	MOIL Limited	20240813	434	438.8	422.1	423.75	725610	423.75	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20240813	20.35	20.35	18.63	18.96	422345	18.96	down	down	correct
MOL.NSE	Meghmani Organics Limited	20240813	92.1	92.51	88.78	89.18	1909117	89.18	down	down	correct
MOLDTECH.NSE	Mold	20240813	214.35	219.75	214.35	216.45	81121	216.45	up	up	correct
MOLDTKPAC.NSE	Mold	20240813	778.1	782.6	775	776.4	30978	776.4	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240813	60.3	61.99	60.3	60.88	236850	60.88	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240813	249.01	252.4	247	248.02	1331	248.02	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240813	154.7	154.7	151.7	152.45	314954	152.45	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240813	680	682.4	657.15	671.6	31071	671.6	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240813	12.21	12.71	12.07	12.09	15339	12.09	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240813	60.25	61.1	58.05	58.42	16871276	58.42	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240813	601.1	605	578	586	410376	586	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240813	39.2	39.2	37.08	37.35	43726	37.35	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240813	2727.6	2727.6	2679.3	2696.55	272177	2696.55	down	down	correct
MPSLTD.NSE	MPS Limited	20240813	2155	2182.45	2105	2121	29448	2121	down	up	incorrect
MRO.NSE	TEK	20240813	84.1	87.8	83.5	83.59	15682	83.59	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240813	208	208	202.81	204.04	2379482	204.04	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20240813	35.47	35.47	32.93	32.94	862213	32.94	down	down	correct
MSTCLTD.NSE	MSTC Limited	20240813	856.9	869.6	847.5	851.05	182484	851.05	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20240813	1808.5	1814.15	1775.2	1783.25	87667	1783.25	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240813	3.4	3.49	3.23	3.45	27351	3.45	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240813	63.4	63.54	59.87	59.96	11512189	59.96	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240813	160	161.01	155	155.34	244093	155.34	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240813	78	78	75.38	76	24961	76	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240813	104.95	104.98	101.4	101.82	526048	101.82	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240813	167.1	169.2	161.6	163.65	94595	163.65	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240813	58	58.84	55.25	55.47	157887	55.47	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240813	300.75	302.9	294.5	297.1	35035	297.1	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240813	1900	1904.95	1842.75	1853.1	950346	1853.1	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240813	62.3	63.86	62.1	62.37	96100	62.37	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240813	10.59	10.67	10.16	10.17	1086180	10.17	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240813	26.85	26.9	26.02	26.9	13658	26.9	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240813	41.48	43.8	36.45	37.98	405936	37.98	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240813	319.95	323.4	308.05	310.3	13880	310.3	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240813	157	161.05	150.05	150.67	251687	150.67	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240813	360	370	318.05	322.65	151137	322.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240813	349.95	353.65	303.3	316	390107	316	down	down	correct
NAM.NSE	INDIA	20240813	644.9	668.9	643	645.45	1562368	645.45	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240813	1519.2	1535.8	1470	1475.1	1992367	1472.2475	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240813	229.95	229.95	215.54	216.74	33217	216.74	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240813	175.5	175.9	169.07	169.88	9122615	169.88	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20240813	7219.8	7295	7039.05	7098.35	231157	7098.35	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240813	3450	3466.9	3262.15	3277.05	449800	3277.05	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240813	139.9	141.6	133.7	134.73	694268	134.73	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240813	173.78	174.04	158	159.14	1101519	159.14	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240813	955	981.5	930.5	939.7	753780	939.7	down	down	correct
NBCC.NSE	NBCC (India) Limited	20240813	182.84	183.45	172.14	173.31	23304269	173.31	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240813	2371	2396	2325	2390	235	2390	up	up	correct
NCC.NSE	NCC Limited	20240813	323.05	324.1	317.1	318.5	4492123	318.5	down	down	correct
NCLIND.NSE	NCL Industries Limited	20240813	222.93	225.93	217.99	218.8	218969	218.8	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240813	3031	3085	3000	3072.1	246	3069.6	up	up	correct
NDL.NSE	Nandan Denim Limited	20240813	48.36	48.39	46.5	46.79	716963	46.79	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240813	1138.55	1142	1062	1074.7	14280	1074.7	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240813	206.75	207.5	201.99	202.4	210642	202.4	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240813	36.29	37.08	35.32	37.08	430974	37.08	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20240813	30.95	31.83	30.05	30.27	564007	30.27	down	down	correct
NELCAST.NSE	Nelcast Limited	20240813	142.55	143.55	140.6	141.5	41473	141.5	down	down	correct
NELCO.NSE	Nelco Limited	20240813	903.2	934.7	889.35	895.65	413644	895.65	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20240813	1744.75	1775.05	1613.9	1695.95	132724	1695.95	down	down	correct
NESCO.NSE	Nesco Limited	20240813	915	918.9	895.75	899.95	49179	899.95	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20240813	259.75	262.47	256.01	257.76	3384	257.76	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240813	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240813	84.7	84.99	83.5	83.8	34580	83.8	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240813	11649.9	11699	11390	11481.55	26482	11481.55	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20240813	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240813	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240813	98	102.25	92.01	93.67	11482116	93.67	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240813	1046.8	1067.2	1025.3	1036.6	129111	1036.6	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240813	8.23	8.85	8.11	8.28	103807	8.28	up	up	correct
NFL.NSE	National Fertilizers Limited	20240813	139.95	140.05	134	134.55	3120328	134.55	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20240813	38	40	38	39.11	29116	39.11	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20240813	1210	1217.95	1189	1199.35	222819	1199.35	down	down	correct
NHPC.NSE	NHPC Limited	20240813	97	97.79	94.64	95.12	25538708	95.12	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240813	248.3	249.9	236.35	238.8	1456486	238.8	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240813	41.85	41.85	38.4	38.79	84100	38.79	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240813	271.87	271.95	269.1	269.52	2549565	269.52	down	down	correct
NIITLTD.NSE	NIIT Limited	20240813	114.1	115.84	113.5	113.74	438730	113.74	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240813	14.48	14.75	13.5	13.76	2022289	13.76	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20240813	9.5	9.6	9	9.57	2224613	9.57	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20240813	1815	1854.45	1803.5	1811.15	11662	1811.15	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20240813	575	588.8	570	573.85	11419	573.85	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240813	48.54	49.38	46.5	46.74	74061	46.74	down	down	correct
NITCO.NSE	NITCO Limited	20240813	75.01	77.63	75	75.09	245064	75.09	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240813	437	442.45	412.2	415.7	281307	415.7	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240813	293.4	293.4	277	278.15	16120	278.15	down	down	correct
NKIND.NSE	N.K Industries Limited	20240813	58.12	59.78	55.21	56.52	1738	56.52	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240813	269	270.9	256.5	258.9	1790628	258.9	down	down	correct
NMDC.NSE	NMDC Limited	20240813	234.95	234.95	223.11	224.46	14257716	224.46	down	down	correct
NOCIL.NSE	NOCIL Limited	20240813	296.8	297.2	285	286.25	698770	286.25	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240813	12.4	12.74	12.4	12.74	125355	12.74	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20240813	259.59	261.51	256.21	257.29	920	257.29	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240813	15.15	15.15	13.72	13.72	24487	13.72	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240813	430	433.8	409	413.35	52825	411.38	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20240813	310	313.05	302	302.75	148745	302.75	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240813	4350	4380	4160.05	4200.65	15964	4200.65	down	down	correct
NTPC.NSE	NTPC Limited	20240813	403	404.5	395	396.2	11355664	396.2	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240813	1180	1180	1139.55	1154.65	31850	1154.65	down	down	correct
NURECA.NSE	Nureca Limited	20240813	267.7	267.7	264.05	265	9940	265	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240813	336.75	338.25	329.05	334.75	204119	334.75	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240813	520	528.7	491.4	497.3	42810	497.3	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240813	1793.45	1793.85	1735.05	1745.2	738068	1745.2	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240813	280.6	290.95	280.6	283.2	17606	283.2	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20240813	10829	10945	10600	10718	440334	10718	down	down	correct
OIL.NSE	Oil India Limited	20240813	678.7	692	674	687.35	14550940	687.35	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240813	46.15	46.15	46.15	46.15	9959	46.15
OLECTRA.NSE	Olectra Greentech Limited	20240813	1615	1742	1611.9	1653.4	7582955	1653.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20240813	137	139	135	135.55	8432	134.55	down	down	correct
OMAXE.NSE	Omaxe Limited	20240813	124	125.89	118.12	118.12	197630	118.12	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20240813	195.9	195.9	184.47	184.55	146905	184.55	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240813	10.34	10.34	10.34	10.34	0	10.34
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240813	17.4	17.4	16.72	17.05	12427	17.05	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240813	69.75	70	65	65.3	3509852	65.3	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240813	344.1	345	332.95	335.9	28943385	333.311	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240813	78.04	79.49	75.11	76.72	921473	76.72	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240813	411.5	413.4	400.15	408.85	61404	408.85	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20240813	516.9	527.6	492	495.3	588689	495.3	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20240813	184.6	186.86	177.9	179.33	15933	179.33	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240813	1544.9	1590	1385.5	1409.85	319559	1409.85	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240813	39.11	39.67	37.51	37.62	417107	37.62	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240813	10.84	12.09	10.66	10.97	416342	10.97	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20240813	381.15	391.45	377.75	381.65	18166	381.65	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20240813	341	346.15	332.4	343	2654486	343	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20240813	274.2	274.25	262.1	264.7	124004	264.7	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240813	136.5	138.01	132.75	133.85	112867	133.85	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20240813	100.3	104	92.37	95.44	13926	95.44	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240813	49.4	49.74	47.99	48.13	658771	48.13	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240813	7250	7450	6970	7044.8	38742	7044.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240813	1.7	1.7	1.54	1.67	63710	1.67	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20240813	20.45	20.45	19.52	20.09	20797	20.09	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240813	65.01	69.45	60.31	61.13	1013475	61.13	down	down	correct
PAGEIND.NSE	Page Industries Limited	20240813	40821.3	41527.95	40548	41083.05	8575	41083.05	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240813	64.59	64.7	61.97	62.65	987492	62.65	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20240813	138.14	139.41	134.05	135.36	1599	135.36	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240813	94.56	96	94.56	94.56	1941	94.56
PANACEABIO.NSE	Panacea Biotec Limited	20240813	161.35	168.99	155.6	158.15	2059775	158.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20240813	127	127	124.5	127	11018	127
PANAMAPET.NSE	Panama Petrochem Limited	20240813	408.2	413	399.9	404.15	160884	400.2371	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240813	240	240	230.5	232.87	23740	232.87	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240813	83.88	86.2	78.6	80.54	2776815	80.54	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240813	195.2	204.95	193.43	195.02	2936245	195.02	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240813	19.15	19.38	17.84	18.36	4540921	18.36	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20240813	55.51	55.73	52.78	52.95	10003934	52.95	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240813	24	24.28	23.2	23.33	335380	23.33	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240813	94	95.98	92.5	94.7	7043999	94.7	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240813	111.99	112.86	105.01	106.26	173039	106.26	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20240813	33.25	33.88	32.5	33.28	28227	33.28	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20240813	990.9	1010.05	971.65	985.4	1999595	985.4	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240813	178	184.83	166.02	168.69	1884289	168.69	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20240813	57.85	58.39	54.28	54.65	946486	54.65	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20240813	4690	4780	4670.5	4710	303146	4710	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20240813	375	375.3	367.05	368.1	2700343	368.1	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240813	491	497.9	481	482.65	10669859	482.65	down	down	correct
PFIZER.NSE	Pfizer Limited	20240813	5808.05	5873.35	5757.05	5787.8	35602	5753.1778	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240813	141.69	141.99	137.5	139.88	40361	139.88	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20240813	56.15	58.71	55.55	56.04	4922915	56.04	down	down	correct
PGEL.NSE	PG Electroplast Limited	20240813	446.1	451	429	433	707466	433	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240813	17200	17200	16956.3	16999.7	3890	16999.7	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240813	5222.4	5320	5192	5226.7	6330	5226.7	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240813	964.9	986.9	937.95	945.15	191390	945.15	down	down	correct
PGINVIT.NSE	IV	20240813	93.71	93.89	93.01	93.32	635791	93.32	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240813	3371	3454	3313.75	3428.7	265082	3423.7891	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240813	3030.5	3068.35	3022.05	3041	181637	3041	up	up	correct
PIIND.NSE	PI Industries Limited	20240813	4464	4464	4360.1	4373.25	262457	4364.3783	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240813	4821.8	4855.1	4745.45	4754.25	3030	4754.25	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240813	12.4	12.8	12.16	12.55	338126	12.55	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240813	47.44	47.44	45.25	46.26	61758	46.26	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20240813	1327.95	1330.95	1277.1	1291.7	73209	1291.7	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240813	438.5	441	414.35	416	803	416	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240813	298.1	304.95	292.1	293.75	29170	293.75	down	down	correct
PNB.NSE	Punjab National Bank	20240813	115.32	115.99	113.6	114.3	17938540	114.3	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240813	120.81	123.8	119.8	119.86	287095	119.86	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240813	838	844.05	801.25	803.6	1054794	803.6	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240813	68.06	71.68	68.05	69.07	55126	69.07	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20240813	487	497.7	483.05	484.4	929230	484.4	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240813	92	92	89.1	89.97	18048	89.97	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20240813	412.9	416.2	392.45	394.9	21933	394.9	down	down	correct
POKARNA.NSE	Pokarna Limited	20240813	804	809.6	755	768.75	104928	768.75	down	down	correct
POLYCAB.NSE	Polycab India Limited	20240813	6585.55	6607.85	6381.5	6413.8	198328	6413.8	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20240813	1943	1944.8	1897.8	1924.6	90147	1924.6	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240813	1204.65	1204.7	1125.25	1135.35	262784	1135.35	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240813	513.6	524.05	504.9	511.2	56246	511.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240813	363.2	364.75	354.7	356.15	1197247	356.15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240813	337	342.45	335.15	336.95	10435954	336.95	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240813	11575.4	11780	11250	11374.8	30750	11374.8	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20240813	5629.95	5629.95	5365.7	5412.1	116952	5412.1	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240813	202.8	205.18	197.05	197.88	12479	197.88	down	down	correct
PPL.NSE	Prakash Pipes Limited	20240813	499.55	505.45	483.65	488.7	62476	488.7	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240813	34.2	35.87	33.12	33.25	244556	33.25	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20240813	712	742.2	712	736.4	4544920	736.4	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20240813	186.35	187.35	177	178.92	735182	178.92	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240813	9.47	9.67	9.47	9.47	191374	9.47
PRAXIS.NSE	Praxis Home Retail Limited	20240813	15.2	15.39	14.79	15.2	75174	15.2
PRECAM.NSE	Precision Camshafts Limited	20240813	189.99	189.99	183.2	184.57	86230	184.57	down	down	correct
PRECOT.NSE	Precot Limited	20240813	520	534.55	516.1	525.95	7762	525.95	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20240813	149.95	152.04	147.25	148.21	395304	148.21	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240813	588.05	594.5	558.65	559.15	135630	559.15	down	down	correct
PREMIER.NSE	Premier Limited	20240813	4.47	4.47	4.47	4.47	0	4.47
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240813	210.8	212.86	206.35	210.33	22343	210.33	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240813	1770	1792.95	1726.3	1778.05	1227799	1778.05	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20240813	511.9	514.95	505.85	509.45	199565	509.45	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240813	254	254.9	242.95	244.35	24516	244.35	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240813	605.5	605.5	585.25	588.3	77780	588.3	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240813	28.96	28.96	26.52	26.64	662008	26.64	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240813	1494.35	1494.35	1417	1435.2	33445	1435.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240813	161.5	163.06	157.01	158.33	157608	158.33	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240813	60.1	60.67	58	58.24	2287941	58.24	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20240813	700	712.5	686.3	691.55	105776	691.55	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20240813	77.85	77.85	75.76	75.91	2029894	75.91	down	down	correct
PTC.NSE	PTC India Limited	20240813	207.45	214.56	207.45	209.07	834197	209.07	up	up	correct
PTL.NSE	PTL Enterprises Limited	20240813	44.35	45.15	44.35	44.65	164986	44.65	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240813	1221	1246.2	1180	1199.95	9977	1199.95	down	down	correct
PURVA.NSE	Puravankara Limited	20240813	470	473	456	467.15	52385	467.15	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240813	59.38	59.38	58.91	59.15	68276	59.15	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240813	2626.01	2630	2602	2602.02	388	2602.02	down	down	correct
QUESS.NSE	Quess Corp Limited	20240813	713.65	713.95	676.95	689.2	267603	689.2	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240813	590	593.95	571.5	574.9	77731	574.9	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240813	1.82	1.82	1.82	1.82	0	1.82
RADAAN.NSE	Radaan Mediaworks India Limited	20240813	2.28	2.28	2.28	2.28	0	2.28
RADICO.NSE	Radico Khaitan Limited	20240813	1675	1689.8	1650	1655	183194	1655	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240813	15.55	15.65	14.89	14.96	561685	14.96	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20240813	485.5	494.8	470.5	473.05	3202333	471.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20240813	159.7	159.99	154.45	154.6	1137834	153.6184	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240813	300	300.85	293.05	294.6	269164	294.6	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240813	12.4	12.72	12.35	12.44	1229056	12.44	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240813	601.1	609.2	587.4	590.15	39991	590.15	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240813	72.61	74.49	72	72.36	206140	72.36	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20240813	58.5	60.48	55.93	55.93	48036	55.93	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20240813	8	8	8	8	0	8
RALLIS.NSE	Rallis India Limited	20240813	354.45	356.2	332.35	336.05	677796	336.05	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240813	21.78	21.78	20.2	20.31	96181	20.31	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240813	11.09	11.1	10.81	10.89	9489813	10.89	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240813	795.55	803.85	786.45	789.25	322963	789.25	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240813	228.99	230.06	222	223.25	102874	223.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240813	392.95	408	382	385.1	106921	385.1	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20240813	712.05	734	690.25	696	157024	696	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240813	24.26	24.91	23.9	24.01	1686361	24.01	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240813	412	435.95	409	416.1	32239	416.1	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240813	1748	1787.95	1689.55	1723.1	70735	1723.1	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240813	3627	3632.35	3560.65	3600.1	14183	3585.701	down	down	correct
RAYMOND.NSE	Raymond Limited	20240813	1897.75	1923	1850	1855.25	231256	1855.25	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20240813	914	959.85	909.05	931.8	37396	931.8	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20240813	216	216.18	213.51	214.25	2986603	214.25	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240813	196.5	198.29	189.88	190.84	5143582	190.84	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20240813	1.96	1.99	1.86	1.87	5549418	1.87	down	down	correct
RECLTD.NSE	REC Limited	20240813	576	582.7	567.4	568.95	7635406	568.95	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20240813	200.1	202.94	194.45	195.37	908023	195.37	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20240813	282.75	284.4	269.95	272.15	633235	272.15	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240813	52.9	52.9	50.27	50.27	6476	50.27	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20240813	816	819.5	793	794.75	92335	791.8032	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240813	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240813	2921.5	2940.15	2916	2925	3132532	2915.1107	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20240813	239.6	244.8	238.85	239.8	945491	239.8	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240813	227.4	237.66	220.44	222.87	11534194	222.87	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240813	181.05	182.7	177.07	181.53	11759	181.53	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240813	47.8	48.2	46.85	47.36	27112584	47.36	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240813	496.95	497	471.35	475.6	115486	475.6	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240813	173.5	176.38	170.25	171.97	12077	171.97	down	down	correct
REPRO.NSE	Repro India Limited	20240813	623.4	629.9	603.25	608.1	11996	608.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20240813	290	302.15	282	283.4	1380395	283.4	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20240813	92.2	99.9	91.44	94.97	1008743	94.97	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20240813	3.97	4	3.84	3.86	2705149	3.86	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20240813	598.9	599.95	587.75	596.9	168020	596.9	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240813	123.89	124.9	115.6	116.71	1228277	116.71	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240813	1206.7	1225.45	1181.2	1185.25	129570	1185.25	down	down	correct
RITES.NSE	RITES Limited	20240813	679.8	684.9	666.7	668.8	659349	668.8	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240813	34.99	34.99	32.06	32.58	46132	32.58	down	down	correct
RKEC.NSE	RKEC Projects Limited	20240813	118.99	118.99	118.99	118.99	25275	118.99
RKFORGE.NSE	Ramkrishna Forgings Limited	20240813	927.75	949.8	912.3	925.95	725367	925.95	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240813	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240813	915	999	914.95	965.65	299575	965.65	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240813	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240813	349.65	354	342	344.6	43182	344.6	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240813	2304.05	2359	2241	2254.15	13314	2254.15	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20240813	2.78	2.8	2.6	2.61	186576	2.61	down	down	correct
ROLTA.NSE	Rolta India Limited	20240813	3.65	3.65	3.49	3.49	192258	3.49	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20240813	59	60.13	52.62	53.72	171814	53.72	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240813	914	917	873	883.2	173607	882.7151	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240813	579.5	589.95	565	571.35	48969	571.35	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20240813	1580	1580	1519	1523.7	130556	1523.7	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20240813	2130.35	2165.7	2028.55	2045.45	40057	2045.45	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20240813	32	32.68	30.21	30.34	56317912	30.34	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240813	215.66	220	200.05	202.63	489205	202.63	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240813	793.9	794.9	750	755.15	106307	755.15	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240813	316.85	316.85	316.85	316.85	25249	316.85
RSWM.NSE	RSWM Limited	20240813	224.8	226.35	211.45	213.55	175761	213.55	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20240813	469.3	473.45	464	465.7	82208	465.7	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240813	89.48	92.1	79.1	80.41	130436203	80.41	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240813	15.95	16.05	15.46	15.52	15324587	15.52	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240813	255.85	256.59	236	238.14	202489	238.14	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240813	14.52	14.53	14	14.03	510416	14.03	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240813	135.45	142	133.19	136.86	206037	136.86	up	up	correct
SIS.NSE	SIS Limited	20240813	425	426.3	410	418.45	190315	418.45	down	down	correct
RUPA.NSE	Rupa & Company Limited	20240813	304.8	305	292.9	294.2	369703	294.2	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20240813	51.06	51.32	47.05	48.63	153497	48.63	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240813	581.7	601.9	565	569.45	42007554	569.45	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240813	378.4	378.4	376	378.4	2285	378.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240813	9.18	9.2	9.16	9.18	7999	9.18
SADBHAV.NSE	Sadbhav Engineering Limited	20240813	30.8	31.7	29.25	29.54	1039520	29.54	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240813	7.29	7.6	7.22	7.6	739383	7.6	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20240813	2410	2417	2361	2379.1	153026	2379.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240813	30.4	30.4	28.58	28.85	20360	28.85	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20240813	222.02	231.88	222.02	229.93	102010	229.93	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20240813	132.2	132.5	127.72	128.14	16376718	128.14	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240813	323.3	329.6	305.1	309.55	20071	309.55	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240813	38.12	38.45	37	37.4	783226	37.4	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240813	284.95	287.9	280.25	281.6	126725	281.6	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240813	9.5	10.09	9.5	9.75	34189069	9.75	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240813	17.39	17.69	17.04	17.11	2383676	17.11	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20240813	301	304.9	293.2	298.95	2453	298.95	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240813	19.5	19.79	18.56	18.74	70395	18.74	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20240813	940	1050	930	1002.5	1328212	1002.5	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240813	5.65	5.65	4.91	5.18	196907	5.18	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240813	6.13	6.14	5.85	6.1	24329	6.1	down	down	correct
SANDESH.NSE	The Sandesh Limited	20240813	1680	1681	1509.65	1548.6	18278	1548.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240813	663.7	664.6	636.65	642.95	71512	642.95	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20240813	393.65	398.95	385.25	391.5	33470	391.5	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240813	90.41	91.87	88.75	88.92	472058	88.92	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240813	858	898.95	850.5	858.4	655267	852.1316	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20240813	17.3	17.3	16.4	16.64	131943	16.64	down	down	correct
SANOFI.NSE	Sanofi India Limited	20240813	6750	6774.65	6625.1	6649.2	6286	6649.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240813	0.46	0.46	0.46	0.46	2202136	0.46
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240813	279.75	307.55	279.75	299.75	5687336	299.75	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20240813	493	506	488.45	493.75	889566	493.75	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240813	102.92	103.28	94.66	97.58	703686	97.58	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240813	1590	1616.55	1560	1565.25	7396	1565.25	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240813	320.95	328.7	310.05	312.7	36881	312.7	down	down	correct
SATIA.NSE	Satia Industries Limited	20240813	120	120.86	114.72	115.26	407468	115.1619	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240813	207.8	215.78	207.14	209.94	460349	209.94	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240813	581.15	588.9	560.4	565.55	138619	565.55	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20240813	701	707.6	689.15	691.9	1290799	691.9	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20240813	119.47	120.67	118.4	118.74	3269	118.74	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240813	418.99	420.98	414.08	416.86	6994	416.86	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20240813	256.89	256.89	252.64	252.75	18831	252.75	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240813	232.7	233.92	231.79	232.27	1355	232.27	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240813	1705	1721.3	1672.05	1682.4	1064268	1682.4	down	down	correct
SBIN.NSE	State Bank of India	20240813	813.5	820	795.05	797.55	17585172	797.55	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240813	3975	4033.95	3905	3990	118113	3990	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20240813	221.7	221.7	213.43	217.79	139799	217.79	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240813	828.95	835.9	795.3	799	143242	799	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240813	276.45	276.8	263.1	264.85	4864070	264.85	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240813	108.17	113.9	108.16	110.08	2301300	110.08	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20240813	1482.95	1514	1435.05	1445.7	49414	1445.7	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240813	37.3	40.99	36.22	37.92	96830	37.92	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20240813	907.3	922	885.05	888.9	55762	888.9	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240813	142.7	144.67	136.02	137.09	824134	137.09	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240813	134.3	136.2	125.3	126.63	2342495	126.63	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240813	337.25	339.35	330	332.25	55107	332.25	down	down	correct
SETCO.NSE	Setco Automotive Limited	20240813	13.9	14.35	13.31	13.31	150463	13.31	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20240813	236	237	236	236.99	28094	236.99	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20240813	61.44	61.44	60.98	61.24	1054334	61.24	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20240813	257.2	257.2	254.44	254.66	268426	254.66	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240813	515.97	515.97	507.09	507.85	228680	507.85	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20240813	769.4	769.4	756.2	757.08	27103	757.08	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240813	0.77	0.83	0.77	0.8	100628	0.8	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20240813	34.97	34.97	34.97	34.97	0	34.97
SFL.NSE	Sheela Foam Limited	20240813	932	932	916.2	918.05	110694	918.05	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240813	343.85	380.95	341.9	362.25	95188	362.25	up	up	correct
SGL.NSE	STL Global Limited	20240813	19.45	19.49	18	18.26	53859	18.26	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240813	61.86	63.31	58.81	59.71	33668	59.71	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240813	4794	4829	4448.45	4492.1	82486	4492.1	down	down	correct
SHALBY.NSE	Shalby Limited	20240813	266.3	268	258.15	259.3	137838	259.3	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240813	140.8	140.8	135.1	136.49	172691	136.49	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240813	591.95	618.3	588.85	601.8	158402	601.8	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240813	14.91	15.47	14.5	15.06	6463	15.06	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20240813	595.1	599.7	583	591.35	26827	591.35	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240813	592.5	594.3	553.5	559.05	253981	559.05	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240813	2740	2744.6	2582.35	2681.35	57911	2681.35	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20240813	283	292.7	280.1	281.95	553300	281.95	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240813	153.9	155.42	148.11	149.59	29258	149.59	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240813	570.97	572.9	566.63	567.88	2571	567.88	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240813	686.95	687.95	666.05	671.35	207115	671.35	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240813	52.56	55	52.56	52.56	1660987	52.56
SHIVAMILLS.NSE	Shiva Mills Limited	20240813	92.49	92.49	84	86.48	34520	86.48	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240813	183.93	186.5	178.41	181.53	10599	181.53	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240813	190.2	190.2	182.82	183.86	158016	183.86	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240813	766.05	785.9	755.3	767.4	65103	767.4	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240813	148	149	142.2	142.5	13800	142.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240813	98.18	98.67	95.3	95.65	320704	95.65	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240813	24500	24509.25	24140.05	24205.95	41826	24205.95	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240813	250	257.01	241.64	243.45	176329	243.45	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240813	26.91	26.91	26.91	26.91	14081	26.91
SHRENIK.NSE	Shrenik Limited	20240813	0.81	0.81	0.81	0.81	334480	0.81
SHREYANIND.NSE	Shreyans Industries Limited	20240813	262.05	270.5	260.1	262.4	17720	262.4	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240813	347.9	361.75	344.8	346.3	110275	346.3	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240813	1960	1960	1870	1900.55	80340	1900.55	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240813	17.11	17.64	16.94	16.98	146680	16.98	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240813	747.7	759	735.75	748	1134806	748	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240813	15.46	15.77	15.45	15.46	7	15.46
SIEMENS.NSE	Siemens Limited	20240813	6907.1	7044	6850.05	6969.1	523595	6969.1	up	up	correct
SIGIND.NSE	Signet Industries Limited	20240813	80.3	83.36	78.3	79.63	188074	79.63	down	down	correct
SIL.NSE	Standard Industries Limited	20240813	30.51	31	29.79	29.93	81769	29.93	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240813	35.99	36.03	34.1	34.7	74730	34.7	down	down	correct
SILINV.NSE	SIL Investments Limited	20240813	557	564.3	545	547.8	6893	547.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240813	22.99	23	21.55	21.72	16598	21.72	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240813	24.6	25.4	24.5	25.08	17743	25.08	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240813	152.9	152.9	141.11	142.04	30834	142.04	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20240813	127	128.8	127	127.25	143746	127.25	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20240813	328.05	335.2	324	324.9	84532	323.4626	down	down	correct
SITINET.NSE	SITI Networks Limited	20240813	0.94	0.94	0.94	0.94	506991	0.94
SIYSIL.NSE	Siyaram Silk Mills Limited	20240813	489	494.5	478.95	482.75	54456	482.75	down	down	correct
SJVN.NSE	SJVN Limited	20240813	141.01	143.32	135.66	137.12	9445769	137.12	down	down	correct
SKFINDIA.NSE	SKF India Limited	20240813	5328	5328	5199	5215.25	47173	5215.25	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20240813	7.03	7.03	7.03	7.03	0	7.03
SKIPPER.NSE	Skipper Limited	20240813	419.8	426.05	399.6	401.65	681375	401.65	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240813	247	247	235.55	236.95	160970	236.95	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240813	270.9	271.05	270.9	270.9	41049	270.9
SMCGLOBAL.NSE	SMC Global Securities Limited	20240813	145.9	148.46	144.02	146.48	106819	146.48	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20240813	2040	2078	2010.05	2015.65	10318	2015.65	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240813	1335	1344.8	1275.05	1308.5	30213	1308.5	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240813	287.6	289.8	278.3	280.7	120172	280.7	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240813	77.7	78.83	75.01	75.36	1974349	74.4332	down	up	incorrect
SOBHA.NSE	Sobha Limited	20240813	1725.7	1730	1675	1696.8	154823	1696.8	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240813	636.95	640	608.1	611.65	52882	611.65	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20240813	10330	10343.95	10000	10063.9	29943	10063.9	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240813	712.5	719	702	704.65	21899	704.65	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240813	34.15	34.39	33.66	33.92	41204	33.92	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240813	189.42	189.42	189.42	189.42	4083	189.42
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240813	665	675.2	657.1	659.5	721791	659.5	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240813	607.2	609	579.35	582.25	880356	582.25	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20240813	584.5	584.5	577	578.95	88305	578.95	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240813	24.9	24.95	24.5	24.53	13824675	24.2429	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240813	108.99	109.49	104	105.36	89415	105.36	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240813	912.9	918.9	860.05	862.65	41280	862.65	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240813	614.4	619	595.55	601.05	172001	601.05	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240813	215.8	220.84	212.83	215.7	352370	215.7	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240813	26.8	26.8	25.8	26.02	2594194	26.02	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240813	170.56	171.19	167.3	168.76	74412	168.76	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20240813	94.7	95.05	88.1	88.53	696865	88.53	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20240813	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240813	86.81	87.92	83.1	84	1204218	84	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240813	62.26	65.25	60	61.16	57849	61.16	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240813	202	206	198.21	198.32	95196	198.32	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240813	1.06	1.06	1.06	1.06	0	1.06
SPYL.NSE	Shekhawati Poly	20240813	7.77	7.77	7.77	7.77	19583	7.77
SREEL.NSE	Sreeleathers Limited	20240813	310.95	312.45	299	301.1	28202	301.1	down	down	correct
SRF.NSE	SRF Limited	20240813	2592.2	2592.2	2512.2	2519	337336	2519	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240813	575.8	583	553.95	560.2	22863	560.2	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240813	1.13	1.14	1.09	1.09	2336276	1.09	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20240813	216.5	220	213	213.63	137020	213.63	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240813	1130.9	1189	1127.8	1179.15	803501	1179.15	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20240813	215	215.3	208.2	209.55	502884	209.55	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240813	238	240.7	231	232.35	13276	232.35	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240813	205.3	218.4	201	203.4	933637	203.4	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20240813	97.6	97.6	94.05	94.69	28680	94.69	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240813	13.05	13.23	12.8	12.9	2571405	12.9	down	down	correct
STEL.NSE	STEL Holdings Limited	20240813	496.9	504.3	470	475.15	17234	475.15	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20240813	386.5	415.15	381	408.3	389733	408.3	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20240813	137	140.92	136.42	136.61	1653171	136.61	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240813	677.45	744.9	677.45	707.3	2155388	707.3	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20240813	1896	1903.2	1879.5	1888.7	15419	1888.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240813	31	31.33	29.8	29.93	7880307	29.93	down	down	correct
SUBROS.NSE	Subros Limited	20240813	710	713.9	681.05	684.15	409315	684.15	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240813	1000.9	1002.3	946.15	970.35	619729	970.35	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20240813	4.31	4.31	4.31	4.31	116513	4.31
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240813	539.65	545.95	524	526.6	782397	526.6	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240813	101.95	101.95	101.95	101.95	66634	101.95
SUMMITSEC.NSE	Summit Securities Limited	20240813	1919.6	1970.3	1895	1902.95	7220	1902.95	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240813	3.17	3.17	3.05	3.07	674514	3.07	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240813	3925	3926.7	3820	3854.05	378452	3854.05	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240813	281.8	286.95	274	276.05	85819	276.05	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240813	828.6	843.7	813.1	826.2	3561	826.2	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240813	1369.9	1369.9	1325.2	1332.15	73603	1332.15	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240813	228	231.4	217.9	219.3	297844	219.3	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240813	1740	1751.85	1725.6	1740.1	2076963	1740.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240813	590	590.95	574	575.2	255647	575.2	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240813	805.05	826.8	778.6	819.7	4169863	814.6662	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240813	220.29	223.49	217.1	218.39	4867	218.39	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240813	8.87	8.87	8.6	8.62	52147	8.62	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240813	530	534	519.95	522.3	281792	522.3	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240813	2.24	2.24	2.24	2.24	2353432	2.24
SUPREMEIND.NSE	The Supreme Industries Limited	20240813	5187.25	5220	5070	5096	52221	5096	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20240813	36.99	38.49	34.06	35.27	846980	35.27	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240813	22.85	22.89	22	22.13	173278	22.13	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240813	96.65	98.8	92.3	95.23	77706	95.23	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240813	633.45	682	629.2	637.45	1290285	635.1157	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240813	196	196.75	190	190.44	388967	190.44	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240813	67.79	67.79	65	65.03	336158	65.03	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20240813	5.31	5.58	5.26	5.38	190160	5.38	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20240813	135	135	124.82	125.18	436865	125.18	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240813	1020	1033	1000	1006.8	282969	1006.8	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240813	5.96	6.14	5.75	5.76	165696	5.76	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240813	81.97	84.29	78.35	80.79	193725637	80.79	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240813	7.23	7.31	6.9	6.95	67124	6.95	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240813	687.5	699	675.25	683	1860939	683	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240813	3000.2	3015	2950.25	2959.65	6633	2959.65	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240813	1132	1132	1000	1022	319832	1022	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240813	679	685.95	665	669.9	765408	669.9	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20240813	1669	1694.8	1649	1666.3	296450	1665.315	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240813	825.7	832	821.6	825.25	439113	825.25	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240813	212.5	214	212	212.5	4111	212.5
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240813	310	313.8	305.35	312.55	189203	312.55	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240813	19.6	19.7	19	19.07	100001	19.07	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240813	356	359.45	343	346	253281	346	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20240813	919.9	928	897	902.05	1370260	902.05	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240813	13.05	13.55	12.41	12.92	58377	12.92	down	down	correct
TARC.NSE	TARC Limited	20240813	210.1	219	209.7	212.92	632894	212.92	up	up	correct
TARMAT.NSE	Tarmat Limited	20240813	97.16	101.9	95.16	95.61	45615	95.61	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240813	9968	10044.9	9805	9894.35	5643	9894.35	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240813	1049	1050	1025.05	1027.75	662395	1027.75	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20240813	1885.95	1889.45	1837.9	1845	179437	1845	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240813	1172.7	1182.75	1167.6	1178.8	785371	1178.8	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240813	6834.4	6834.4	6724.65	6798	60349	6798	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20240813	6089.85	6090	5976	5982.75	11707	5982.75	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20240813	1074.85	1075.5	1048.2	1053.45	7508231	1053.45	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20240813	736.1	737.8	721.5	724.75	3295293	724.75	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240813	420	420	406.4	408.25	13650935	408.25	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240813	152.1	152.95	148.5	148.88	29396493	148.88	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240813	989.95	989.95	956	960.15	28111	960.15	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240813	166	173.88	163.7	166.98	2377131	166.98	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20240813	1021.9	1099	1012.05	1028.3	206855	1028.3	up	up	correct
TCIEXP.NSE	TCI Express Limited	20240813	1151.6	1163.4	1114	1129.05	37680	1129.05	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20240813	12.37	12.5	12.37	12.37	19411	12.37
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240813	566.8	569.9	546.4	550.7	69892	550.7	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240813	3074	3074	2924.9	2948.8	2883	2948.8	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240813	4213	4234	4183	4196.95	1495593	4196.95	down	down	correct
THERMAX.NSE	Thermax Limited	20240813	4256	4395	4253	4320	99498	4320	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240813	410.9	429.8	400.5	404.4	1643025	404.4	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240813	3100	3171.1	3075.35	3144.2	56243	3144.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20240813	29.89	29.89	29.88	29.89	9760	29.89
TECHM.NSE	Tech Mahindra Limited	20240813	1508.3	1523.65	1495.15	1503.4	580901	1503.4	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240813	1745	1745	1611	1629.45	54726	1629.45	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240813	1254.7	1276.45	1201.1	1206.1	282130	1206.1	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20240813	256.14	256.14	232.1	238.62	1029125	238.62	down	down	correct
TERASOFT.NSE	Tera Software Limited	20240813	81.29	81.29	81.29	81.29	6030	81.29
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240813	132.17	132.8	126.04	126.69	401231	126.69	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240813	72.4	72.99	69	69.51	70305	69.51	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240813	256.9	262.95	254.85	256.15	4011551	256.15	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240813	192	196	181.25	181.75	2183835	181.75	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240813	30.78	30.78	30.78	30.78	21437	30.78
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240813	16.48	16.49	15.49	15.57	45744	15.57	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240813	1788.45	1788.45	1742.45	1758.5	15685	1758.5	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240813	188.24	188.24	176.26	181.44	18511	181.44	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20240813	238.8	247.8	233.6	234.95	143185	234.95	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240813	208.1	209.95	201.5	202.65	473664	202.4384	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240813	273.55	273.55	259.9	259.9	12588	259.9	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20240813	875	888.9	853.6	867.35	380033	849.6399	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20240813	258	260.4	242.2	244	3477077	244	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240813	2495	2589.4	2400	2409.3	93546	2409.3	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240813	3400.05	3469.95	3209.55	3259.8	92797	3259.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20240813	3949.45	4045.5	3926.15	3973.95	114377	3973.95	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240813	14.21	14.65	14.21	14.21	17556	14.21
TIL.NSE	TIL Limited	20240813	387.45	395.35	387.45	387.45	62370	387.45
TIMESGTY.NSE	Times Guaranty Limited	20240813	130.05	131.19	124	126.35	12665	126.35	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240813	349	364.8	340.9	346.5	3980881	346.5	down	down	correct
TIMKEN.NSE	Timken India Limited	20240813	3856	3928.65	3772.5	3780.95	149933	3780.95	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240813	754.45	757.65	708	723.5	479076	723.5	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240813	331	334.95	312	313	503358	313	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240813	25.64	25.64	25.63	25.64	309772	25.64
TITAN.NSE	Titan Company Limited	20240813	3330	3404.75	3305.4	3383.55	1314371	3383.55	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240813	94.99	95.38	92.5	92.65	213454	92.65	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240813	240	240.2	231	231.95	196818	231.95	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240813	13.3	13.3	13.3	13.3	4977	13.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240813	112.4	115	111.6	112.43	7723	112.43	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240813	3339.95	3383.9	3310	3363.4	413070	3363.4	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20240813	1760.35	1774.9	1703.15	1712.2	407712	1712.2	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240813	105.92	107.1	102.5	104.03	5755	104.03	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240813	157.73	162.4	153.01	157.63	8080	157.63	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240813	111	112.49	103.55	104.27	834157	104.27	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240813	23.41	24.25	22.2	22.73	23588	22.73	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240813	196.98	199.8	185.5	190.65	32776	190.65	down	down	correct
TRENT.NSE	Trent Limited	20240813	6375	6443	6330	6381.7	651594	6381.7	up	up	correct
TRF.NSE	TRF Limited	20240813	514.75	514.75	480.2	490.35	36079	490.35	down	down	correct
TRIDENT.NSE	Trident Limited	20240813	37.55	37.79	37	37.2	8330345	37.2	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240813	123.9	125.45	121.11	122.72	21786	122.72	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240813	674.05	690	665	671.05	115778	671.05	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240813	703.3	838	703	787.05	21252689	787.05	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240813	392	426	391.85	412.15	4384090	412.15	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240813	1615.55	1633.45	1580.05	1585.9	13466	1585.9	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20240813	1025	1025	1001.05	1013.9	342107	1013.9	down	down	correct
TTL.NSE	T.T. Limited	20240813	117	117.26	113.1	113.94	15338	113.94	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240813	91.79	93.9	90	90.35	10703148	90.35	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20240813	46.5	48.12	45	45.57	18531576	45.57	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20240813	355	359.95	346.5	348.25	36019	348.25	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240813	2588.9	2655	2555.5	2631	2005430	2631	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240813	4149.9	4163.05	4090	4122.2	4434	4122.2	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240813	264.5	271.85	260	261.75	532452	261.75	down	down	correct
TVVISION.NSE	TV Vision Limited	20240813	8.73	8.73	8.73	8.73	8980	8.73
UBL.NSE	United Breweries Limited	20240813	1924	1932.3	1901	1904.75	207720	1904.75	down	down	correct
UCOBANK.NSE	UCO Bank	20240813	51.4	51.84	50.21	50.42	4405887	50.42	down	down	correct
UFLEX.NSE	Uflex Limited	20240813	597	597	541.1	544.15	964874	544.15	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240813	125.4	125.99	120.96	121.93	119253	121.93	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240813	77	79	76.25	78.21	555434	78.21	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20240813	249.3	252	240	241.1	155611	241.1	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240813	41.92	42.31	41.62	41.75	7887381	41.75	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20240813	11364	11364	11234.65	11235	189972	11235	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240813	121	123.75	116.36	116.36	25866	116.36	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240813	7.35	7.35	7.35	7.35	18996	7.35
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240813	580.55	597.55	568	572.2	51461	572.2	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20240813	246.68	246.7	234.27	235.44	24273	235.44	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240813	164.64	167	158	159.89	15772	159.89	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20240813	122	122.33	119.02	119.37	12424537	119.37	down	down	correct
UNITECH.NSE	Unitech Limited	20240813	9.9	10	9.7	9.72	3316196	9.72	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240813	423.8	433.95	419	422.2	2323	422.2	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20240813	195	207.45	191.15	197.06	55942	197.06	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20240813	714	729	670.35	707.15	859431	707.15	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240813	362.35	366.1	353	355.1	1482	355.1	down	down	correct
UPL.NSE	UPL Limited	20240813	566	566.1	550.8	552.05	1666599	552.05	down	down	correct
URJA.NSE	Urja Global Limited	20240813	20.69	20.72	20.1	20.24	2455659	20.24	down	down	correct
USHAMART.NSE	Usha Martin Limited	20240813	336.25	348.95	314.95	330	1447417	330	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240813	1033	1050	1013.85	1021.8	209997	1021.8	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240813	52.45	52.45	51	51.08	62243	51.08	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20240813	77.48	77.49	75.86	76.11	93751	76.11	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20240813	266.9	266.9	261.53	262.16	19589	262.16	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240813	856.6	871.98	855	859.21	803	859.21	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20240813	89.21	89.92	87.65	88.19	3007	88.19	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240813	329.95	336	322.95	324.35	234449	324.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240813	1010.15	1010.15	930	949.35	41343	949.35	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240813	4163.55	4210.05	4051	4057.8	6543	4057.8	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240813	309.8	309.8	293.5	294.95	582093	294.95	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240813	157.69	167	157.69	163.02	291278	163.02	up	down	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20240813	22.1	22.6	21.5	21.63	9928647	21.63	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240813	401	404.95	395.6	398.1	40790	398.1	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240813	61.89	65	59.5	60.19	323112	60.19	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240813	9.8	10.2	9.56	9.74	92736	9.74	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20240813	551.6	552.7	528.1	531.3	243747	531.3	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240813	75.3	77.6	72.81	74.74	2912811	74.74	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240813	51.2	51.2	48.16	48.55	91704	48.55	down	down	correct
VBL.NSE	Varun Beverages Limited	20240813	1474	1500	1455.1	1489.5	1893174	1489.5	up	up	correct
VEDL.NSE	Vedanta Limited	20240813	433.2	434	421.25	422.35	8522806	422.35	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240813	2428.95	2428.95	2251.4	2265.9	154291	2258.9379	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240813	390.5	398	385	393.1	65133	393.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240813	34.65	34.65	32.81	32.99	2233888	32.99	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20240813	5063.8	5108.65	4963.8	4980.3	10202	4980.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240813	171.5	173.57	159.9	161.83	402865	161.83	down	up	incorrect
VGUARD.NSE	V	20240813	508	522.5	496	519.9	1413668	519.9	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20240813	3994.45	4039.95	3866	3878.9	1371	3878.9	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240813	444.65	445.65	430.6	434.65	18710	433.6606	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240813	829.45	872.7	820.45	835.9	700317	835.9	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20240813	2.24	2.24	2.05	2.07	2245080	2.07	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20240813	3.98	4.05	3.85	3.87	13092544	3.87	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20240813	5.02	5.05	4.95	4.96	6757962	4.96	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20240813	510.9	526.5	484.1	494.85	98660	494.85	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240813	2120	2120	1918	1999.45	332389	1999.45	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240813	2600	2640	2330.85	2363.8	365859	2363.8	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240813	64.6	67.69	63.87	64.08	86236	64.08	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240813	388.9	388.9	370	373.7	25807	373.7	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240813	45.8	46.38	43.51	44.21	226971	44.21	down	down	correct
VIPIND.NSE	VIP Industries Limited	20240813	445.5	447.05	438	440.05	175275	440.05	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240813	31.2	32.4	31.03	31.21	2288750	31.21	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20240813	118	119.7	114.5	115.37	870613	115.37	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240813	20.64	20.64	20.64	20.64	0	20.64
VISESHINFO.NSE	MPS Infotecnics Limited	20240813	0.44	0.44	0.44	0.44	0	0.44
VISHNU.NSE	Vishnu Chemicals Limited	20240813	421.8	421.8	404.55	406.75	136997	406.75	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240813	16.25	16.57	16.1	16.18	1246022	16.18	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240813	1.08	1.08	1.06	1.08	203584	1.08
VLSFINANCE.NSE	VLS Finance Limited	20240813	353	367.15	353	358.15	349875	358.15	up	up	correct
VMART.NSE	V	20240813	3703.05	3738.15	3578.95	3604.9	70104	3604.9	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240813	13276.5	13500	13117.1	13176.55	12511	13176.55	down	down	correct
VOLTAS.NSE	Voltas Limited	20240813	1582.55	1598.9	1568.8	1572	2001384	1572	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20240813	542.4	552.75	530	533.25	68846	533.25	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240813	271	279.45	265.05	267.6	130560	267.6	down	down	correct
VSTIND.NSE	VST Industries Limited	20240813	4198	4198	4119.95	4130.2	26068	4130.2	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240813	3900	4080.9	3849.75	3993.9	31302	3993.9	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20240813	510.65	513.1	491.05	496	184351	496	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240813	1333	1344	1292.5	1300.6	395431	1300.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240813	367.7	373.95	355.75	355.75	436746	355.75	down	down	correct
WANBURY.NSE	Wanbury Limited	20240813	184.15	191	184.13	184.13	628372	184.13	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240813	1211.5	1272.05	1150.95	1272.05	10199	1265.3793	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240813	852.6	852.6	852.6	852.6	95684	852.6
WEIZMANIND.NSE	Weizmann Limited	20240813	118	124.85	118	119.13	7304	119.13	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20240813	696.95	704.6	670	672.45	1581373	672.45	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240813	574	589.05	565.2	570.05	672384	570.05	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240813	924	924	861	893.45	845	893.45	down	down	correct
WENDT.NSE	Wendt (India) Limited	20240813	14805.4	14930.95	14669.1	14782.3	239	14782.3	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240813	785.75	800	770.1	795.7	176833	795.7	up	up	correct
WHEELS.NSE	Wheels India Limited	20240813	810	810	790	790.1	30869	790.1	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240813	2105.95	2105.95	2009.7	2043.3	45729	2043.3	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240813	36	36	33.7	33.95	10133	33.95	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20240813	899.85	899.85	707	775.3	443589	775.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240813	186.35	188.65	171.11	171.5	470373	171.5	down	down	correct
WIPRO.NSE	Wipro Limited	20240813	489.05	492.7	487.15	490.4	3144709	490.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20240813	200	229.12	200	229.12	205379	229.12	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240813	986.1	992	936.3	936.55	306395	936.55	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240813	811.05	811.4	782.55	786	49007	786	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240813	131.9	133	129.02	131.43	31687	131.43	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240813	159.69	160.14	156.9	159.07	103238	159.07	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240813	590	594	575.35	576.3	127891	576.3	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240813	121.12	122.72	118.03	118.82	290528	118.82	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240813	115.65	115.65	108.15	110.18	58809	110.18	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20240813	1079	1112	1062.05	1093.05	64137	1093.05	up	up	correct
YESBANK.NSE	Yes Bank Limited	20240813	25	25.1	24.01	24.11	175904099	24.11	down	down	correct
YUKEN.NSE	Yuken India Limited	20240813	1299	1299	1244	1252.2	7457	1252.2	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240813	136.65	137.6	135.05	135.66	5287671	135.66	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20240813	10.12	10.12	10.12	10.12	73712	10.12
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240813	13.9	13.9	13.17	13.29	2982041	13.29	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240813	258	258	238	248.85	317	248.85	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240813	9.8	9.8	9.42	9.8	190219	9.8
ZENSARTECH.NSE	Zensar Technologies Limited	20240813	766.95	766.95	744.15	747	501864	747	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240813	1725	1727.4	1641	1651.75	384827	1651.75	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240813	127.5	127.5	123.5	123.86	9346	123.86	down	down	correct
ZOMATO.NSE	Zomato Limited	20240813	265	265.4	256	257.08	26127109	257.08	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20240813	667.85	680.05	650	652.35	40225	652.35	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240813	200.45	202.28	198	198.71	123496	198.71	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240813	2324.95	2324.95	2276	2277.6	17287	2277.6	down	down	correct