CollectAI

close-nse_india_stocks

2024/08/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240829	325.25	330.5	312	315.75	225623	315.75	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240829	118.35	118.35	113.7	118.35	28273	118.35
3MINDIA.NSE	3M India Limited	20240829	35578	35578	34953.35	35160.45	2822	35160.45	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240829	44.36	45.3	42.3	43.91	10706	43.91	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20240829	524.65	524.65	505.2	508.9	65174	508.9	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240829	338	338.75	325.5	329.6	85133	329.6	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240829	18.14	18.14	18.14	18.14	34621	18.14
AAKASH.NSE	Aakash Exploration Services Limited	20240829	12.98	13.14	12.8	12.89	176009	12.89	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240829	71.5	72.85	69.4	72.85	955565	72.85	up	up	correct
AARON.NSE	Aaron Industries Limited	20240829	272.9	272.9	267	269.3	10018	269.3	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240829	586.35	604.35	582.05	584.3	592811	584.3	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20240829	640.85	640.85	622.3	628.7	1466232	628.7	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240829	661.5	664.55	640	642.9	14698	642.9	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240829	46.84	46.84	46.84	46.84	3245	46.84
AARVI.NSE	Aarvi Encon Limited	20240829	145.6	145.6	141.65	143.11	14401	143.11	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240829	1725	1747.95	1703.05	1710.65	169274	1710.65	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20240829	78.9	81.5	76.7	77.99	201598	77.99	down	down	correct
ABB.NSE	ABB India Limited	20240829	7953.5	8014.45	7789.3	7878	261097	7878	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240829	29955	30151.1	29817.95	29983.7	16866	29983.7	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240829	221.99	223.73	218.09	221.13	5774279	221.13	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240829	315	316.7	309.65	313.65	6357931	313.65	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20240829	62	62.24	62	62	101	62
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240829	52.37	52.38	51.8	51.9	100245	51.9	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20240829	78.38	78.38	77.18	77.68	42698	77.68	down	down	correct
ACC.NSE	ACC Limited	20240829	2334.8	2334.8	2286.7	2310.2	552439	2310.2	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20240829	1790	1795.95	1760	1769.05	9506	1769.05	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20240829	11.75	11.78	11.75	11.75	88348	11.75
ACE.NSE	Action Construction Equipment Limited	20240829	1270	1284	1262.15	1264.8	185274	1264.8	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240829	3030	3041.95	2981.3	3020.15	1853966	3020.15	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240829	1861	1879.2	1811.6	1829.65	534410	1829.65	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240829	1472.05	1483	1452.6	1476.05	3359850	1476.05	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20240829	640	650	628.5	644.3	4661301	644.3	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20240829	263	280	262.15	267.29	2253284	267.29	up	up	correct
ADL.NSE	Archidply Decor Limited	20240829	96.89	97.74	92.41	95.41	11670	95.41	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240829	1315.5	1327.1	1301	1312.85	14918	1312.85	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240829	21.49	21.49	19.6	19.99	120662	19.99	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240829	231.65	251.3	231.65	237.52	3942288	237.52	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240829	76.28	76.6	74.4	74.74	74691	74.74	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240829	456.6	456.6	440	442.15	264197	442.15	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240829	1650.6	1673.6	1631.2	1643.6	191512	1643.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240829	1268.25	1275.5	1224.7	1230.4	48282	1230.4	down	up	incorrect
AGRITECH.NSE	Agri	20240829	217.99	218.5	206.83	212.37	28360	212.37	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240829	46.01	46.14	44.51	44.83	38913	44.83	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240829	107.13	112.05	106	112.05	113550	112.05	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20240829	135	135.03	133.21	133.58	8259	133.58	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240829	1309	1337.9	1300	1308.9	91149	1308.9	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20240829	4359.3	4375.75	4321	4333.1	61243	4316.959	down	down	correct
AIRAN.NSE	Airan Limited	20240829	39.38	39.49	37.7	38.11	166562	38.11	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20240829	3077.85	3235.5	3066.15	3151.05	411629	3151.05	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240829	692.05	698	681.1	687.75	17486	687.75	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20240829	8.8	8.85	8.62	8.85	3638114	8.85	up	up	correct
AKASH.NSE	Akash Infra	20240829	40.6	40.87	37.81	38.79	53087	38.79	down	down	correct
AKG.NSE	AKG Exim Limited	20240829	22.3	22.6	21.77	21.83	163515	21.83	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240829	340.1	349.85	333.6	335.45	6317	335.45	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240829	9.15	9.15	8.92	8.94	223989	8.94	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240829	3524.05	3524.05	3430	3467.15	11246	3467.15	down	down	correct
ALANKIT.NSE	Alankit Limited	20240829	27.5	28.32	27.11	27.34	2056919	27.34	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20240829	1558	1719.95	1540	1629.4	209367	1629.4	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20240829	161.95	162.2	153.67	155.55	1283961	155.55	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240829	1477.8	1485.95	1409.95	1441.95	30261	1441.95	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20240829	113.9	116.11	113.58	115.23	30145	115.23	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20240829	6009.95	6064.8	5961	5999.3	198586	5999.3	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240829	2114	2128	2084.1	2107.25	42692	2107.25	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240829	69.5	74.49	69.11	71.35	20451956	71.35	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20240829	1139	1147	1094	1098.7	30727	1098.7	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20240829	31.45	32.47	30.7	32.47	912203	32.47	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20240829	27.95	28.36	27.32	27.8	32913510	27.8	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240829	108.42	112.85	107.55	108.06	337685	108.06	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240829	459	459.95	445	449.9	6875	449.9	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240829	4.04	4.09	4.04	4.04	13839	4.04
AMBER.NSE	Amber Enterprises India Limited	20240829	4401	4592.7	4384.9	4556.8	538395	4556.8	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240829	1749.95	1749.95	1686	1699.15	27096	1699.15	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240829	617.7	619	600.7	612.5	6301579	612.5	down	down	correct
AMDIND.NSE	AMD Industries Limited	20240829	78.99	80.05	76.7	77.06	34148	77.06	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20240829	1379.45	1388.7	1345.15	1363.25	195328	1363.25	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240829	56.44	58.8	55	55.15	25621	55.15	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240829	838	842.25	818.5	826.15	84744	826.15	down	down	correct
ATUL.NSE	Atul Ltd	20240829	7890	7890	7762.35	7840.75	25046	7840.75	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20240829	610.5	614.1	593.35	600.2	1238789	600.2	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20240829	571	575.2	561.1	564.3	55250	564.3	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240829	113	116	112.59	113.89	536598	113.89	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20240829	76	80.8	74.3	77.97	41586	77.97	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240829	4.22	4.22	4.22	4.22	0	4.22
ANMOL.NSE	Anmol India Limited	20240829	34.45	34.45	34.45	34.45	21242	34.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240829	9.93	10.14	9.86	9.98	15192	9.98	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20240829	2.23	2.23	2.23	2.23	409717	2.23
ANUP.NSE	The Anup Engineering Limited	20240829	2204.1	2232.95	2187.05	2212.65	59652	2212.65	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240829	780.6	787	771	776.6	37217	776.6	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240829	8995	9345.25	8865	8947.1	166926	8947.1	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20240829	187.82	190.55	185	185.58	11196	185.58	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240829	459.2	460.1	443.55	451.2	41133	451.2	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20240829	267.4	268.65	256.25	259.05	233019	259.05	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240829	1480.9	1507.75	1466	1503.25	718767	1503.25	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240829	1072.5	1072.5	1025.1	1050.05	342248	1050.05	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240829	106.48	107.75	105.15	105.48	3776193	105.48	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240829	6799.9	6907.35	6760.3	6857.2	659960	6857.2	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240829	602.05	620	602	607.8	110473	607.8	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240829	497.5	500.5	485	492.35	2589238	492.35	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240829	1533.05	1565.5	1511.05	1545.4	2519	1545.4	up	up	correct
APTECHT.NSE	Aptech Limited	20240829	238	241.82	228.79	230.87	554271	230.87	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20240829	321.95	332.95	317.8	322.4	2067984	322.4	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20240829	137	139.9	133	137.7	14695	137.7	up	up	correct
ARCHIES.NSE	Archies Limited	20240829	27.16	27.4	26	26.55	70851	26.55	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240829	56	56	52.53	52.53	13605	52.53	down	down	correct
ARIES.NSE	Aries Agro Limited	20240829	293.3	295.8	286	288.6	140593	288.6	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240829	77	77.77	75.52	75.98	413307	75.98	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240829	306.6	309.8	294.45	298.45	37558	298.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240829	1740	1740.85	1695.1	1702.1	57741	1702.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240829	61.9	62.5	60.02	61.34	44845	61.34	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240829	846.15	872	835	864.4	102762	864.4	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20240829	5.38	5.38	5.38	5.38	0	5.38
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240829	19.9	20	18.8	19.28	7097	19.28	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240829	267.1	271.4	263	264.3	154041	264.3	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240829	187	189.95	186	187.12	142	187.12	up	up	correct
ARVIND.NSE	Arvind Limited	20240829	399	399.9	388.05	391.25	358904	391.25	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240829	537.4	548	533.55	540.25	2265618	540.25	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240829	710.7	714.3	700	712.6	19772	712.6	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240829	640.25	648.8	632	642	75335	642	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240829	525	531.1	508	511.25	11313	511.25	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240829	832.25	838.7	813	821.25	45633	821.25	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240829	877	881.9	847.3	862.85	76827	862.85	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240829	351.9	353.15	341.3	346.5	156404	346.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240829	339.9	345	325.95	330.9	127535	330.9	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20240829	35.39	35.39	35.39	35.39	117821	35.39
ASHOKA.NSE	Ashoka Buildcon Limited	20240829	233.3	234.9	230	230.95	687635	230.95	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240829	260	260.95	251.85	253.8	10575592	253.8	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240829	185.06	185.06	182.03	184.36	948	184.36	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20240829	3125.5	3143.95	3092.7	3115.85	849866	3115.85	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20240829	93.01	93.89	89	90.66	1952614	90.66	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240829	301.75	307	296	297.25	23509	297.25	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240829	1219.2	1219.2	1188	1200.85	17978	1200.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240829	410.2	412.3	400.1	402.15	925297	402.15	down	down	correct
ASTRAL.NSE	Astral Limited	20240829	1958.45	1961.95	1912.35	1930.8	281376	1930.8	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240829	878.95	887.95	865.1	872.65	179451	872.65	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240829	6710	6748.95	6632.9	6661.5	4288	6661.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240829	25	25.2	23.65	24.3	72641	24.3	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20240829	877.8	877.8	829.75	837.15	96498	837.15	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20240829	845.05	847.55	833.2	837.5	2342762	837.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240829	648	648	635	637.1	22182	637.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240829	631	649.4	630.2	640.35	3767187	640.35	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240829	1919.95	1984.4	1892.35	1951.95	126645	1951.95	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240829	1555.55	1574.9	1555.1	1561.2	573393	1561.2	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240829	97	97	97	97	1192	97
AUTOAXLES.NSE	Automotive Axles Limited	20240829	2050	2064.25	1990	2017.25	12307	2017.25	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20240829	145.99	154.1	139.5	150.76	1071011	150.76	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240829	701	713.9	690.05	706.85	152432	706.85	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240829	671.25	675.1	655.55	660.9	559683	660.9	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20240829	91.9	93.2	87.81	92.09	650882	92.09	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240829	719.7	722.1	688.4	693.45	211028	693.45	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20240829	1169	1179.9	1163.4	1175.4	7290114	1175.4	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240829	523	525.28	520.34	523.13	27434	523.13	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240829	13	13	11.91	11.99	124090	11.99	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240829	621	651	619.25	646.85	296509	646.85	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20240829	61.74	61.74	60.75	60.87	74065	60.87	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20240829	145	147.67	144.7	145.35	9919	145.35	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240829	272.5	273	269.55	272.79	94514	272.79	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20240829	449.41	453.9	445.1	446.35	3980	446.35	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240829	135.07	138.75	134	136.53	33667	136.53	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240829	83	84.93	81	81.29	5627	81.29	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240829	10.3	10.79	9.75	10.2	812638	10.2	down	down	correct
BAJAJ.NSE	AUTO	20240829	10582.05	10850	10555.4	10835.9	693506	10835.9	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240829	270.4	270.4	262.2	265.6	224297	265.6	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20240829	964	968.95	955	963.2	41708	963.2	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240829	1716	1772	1711.55	1758.3	5508206	1758.3	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240829	41.19	41.45	40.3	40.74	12639536	40.74	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240829	9950	10214	9938.25	10055	62522	10055	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240829	6889.05	7158	6881.55	7063.55	2639159	7063.55	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20240829	71.6	71.6	69.5	69.94	106239	69.94	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20240829	2209.7	2249	2184	2208.3	95989	2208.3	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240829	107.25	109.85	104.93	105.73	20676	105.73	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240829	25.96	26.1	24.25	24.74	358223	24.74	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240829	2820.45	2865.85	2800.05	2851.7	309827	2851.7	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240829	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240829	278.4	279.85	272.55	274.65	287695	274.65	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20240829	154.3	156	147	150.86	261487	150.86	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240829	582.2	588.65	566.45	577.85	3749834	577.85	down	down	correct
BANG.NSE	Bang Overseas Limited	20240829	58.09	61.7	57.52	60.41	171494	60.41	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20240829	100.5	100.51	96.43	97.65	10598	97.65	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240829	3125	3175	3066.9	3102.65	16640	3102.65	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240829	678	681.75	665.55	674.75	60601	674.75	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240829	196.68	197.44	191.64	193.93	21247972	193.93	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20240829	133.37	133.38	130.1	133.38	55591	133.38	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20240829	249.85	250.7	247.65	249.8	9988780	249.8	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20240829	524.99	526.54	523.31	524.79	1024118	524.79	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240829	117.5	118.15	116.5	116.99	6780777	116.99	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240829	149.6	149.6	145.31	146.3	196936	146.3	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240829	651	651	624.4	628.35	49333	628.35	down	down	correct
BASF.NSE	BASF India Limited	20240829	6755.6	6947	6613.05	6879.65	65581	6879.65	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240829	63	64.5	61.12	61.84	1115331	61.84	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240829	1449.85	1462.2	1429.55	1450.35	386922	1450.35	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240829	6349	6450.45	6300.8	6316.6	97375	6316.6	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240829	5370	5420	5270.75	5321.45	54560	5321.45	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240829	2580.9	2604.9	2512.6	2534.25	69218	2534.25	down	down	correct
BCG.NSE	Brightcom Group Limited	20240829	7.93	7.93	7.93	7.93	0	7.93
BCLIND.NSE	BCL Industries Limited	20240829	59	59.03	57.5	58.42	1354111	58.42	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20240829	1323.15	1324	1277.2	1298.65	1087666	1298.65	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20240829	35.85	35.85	34.87	35.12	53341	35.12	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240829	1550.1	1619	1542.2	1556.7	261896	1556.7	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240829	233.93	233.93	221.55	226.22	7921	226.22	down	down	correct
BEL.NSE	Bharat Electronics Limited	20240829	299.35	301.05	292.1	296.2	19185385	296.2	down	down	correct
BEML.NSE	BEML Limited	20240829	3902	3938.95	3808	3823.85	172790	3823.85	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240829	163.1	168.9	159.1	162.21	3540717	162.21	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20240829	573.85	576	568.3	569.75	690713	569.75	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20240829	658.05	669.65	646.05	663.45	78368	663.45	up	up	correct
BFINVEST.NSE	BF Investment Limited	20240829	590.95	597.25	580	583	43295	583	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20240829	796.5	804.95	775	781.25	196100	781.25	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240829	3.05	3.05	3.05	3.05	0	3.05
BGRENERGY.NSE	BGR Energy Systems Limited	20240829	53.41	53.41	53.41	53.41	22971	53.41
BHAGERIA.NSE	Bhageria Industries Limited	20240829	236	243	231.33	237.85	2081224	237.85	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240829	104.65	106.59	100.54	101.25	120288	101.25	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240829	7.51	7.65	7.11	7.18	1918779	7.18	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240829	1584.5	1589	1556.25	1577.9	816590	1577.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240829	114.7	114.89	110.8	111.25	55966	111.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240829	13366.3	13550	12512.1	12814.95	9899	12814.95	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240829	287	299	284.2	290.1	1075449	290.1	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240829	1565	1571.7	1545.95	1565.9	8036748	1565.9	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240829	294.95	294.95	287.1	291	11000139	291	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240829	243.9	245.95	238.05	239.9	75234	239.9	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20240829	480.85	502.3	461	500.6	17522	500.6	up	up	correct
BIOCON.NSE	Biocon Limited	20240829	364	364.95	350.05	355.45	5275221	355.45	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240829	64.8	65.5	64.01	64.76	31009	64.76	down	up	incorrect
BIRET.NSE	RR	20240829	267.98	268.8	265.51	267.46	193704	267.46	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240829	277.7	279.4	269	271.25	98449	271.25	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20240829	1332.65	1342.65	1302.35	1308.5	129519	1308.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240829	160.9	160.95	155.25	158.79	48209	158.79	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20240829	1.39	1.39	1.39	1.39	0	1.39
BLBLIMITED.NSE	BLB Limited	20240829	19.63	19.65	19.63	19.63	20208	19.63
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240829	128	128.5	124.55	125.99	513561	125.99	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240829	118.45	119.4	112.58	113.83	932881	113.83	down	down	correct
BLS.NSE	BLS International Services Limited	20240829	431	435	423.8	426.6	2336692	426.6	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240829	5.43	5.43	5.43	5.43	52935	5.43
BLUEDART.NSE	Blue Dart Express Limited	20240829	8299.95	8316.95	8121	8132.95	5154	8132.95	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20240829	1761.5	1764.8	1692	1695.9	293096	1695.9	down	down	correct
BOROLTD.NSE	Borosil Limited	20240829	433.5	436.65	422.6	427.55	125145	427.55	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240829	83	84.67	80.9	81.61	912735	81.61	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240829	220	220	211.61	214.02	3636895	214.02	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240829	527.95	536	517.5	519.7	536287	519.7	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20240829	31940.15	32199.95	31500	31731.85	17160	31731.85	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240829	349.8	357.55	347.15	356.45	13054801	356.45	up	down	incorrect
BPL.NSE	BPL Limited	20240829	125.23	125.23	120	122.4	65823	122.4	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240829	1170	1212	1166.35	1202.2	370295	1202.2	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20240829	5710	5845	5696.15	5831.4	351330	5831.4	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20240829	51.6	51.6	49.65	50.95	57912	50.95	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20240829	123.95	126.9	118.84	119.92	112308	119.92	down	down	correct
BSE.NSE	BSE Limited	20240829	2784	2837	2762.2	2811.75	1080089	2811.75	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240829	199.4	199.4	194.01	195.14	18251	195.14	down	down	correct
BSL.NSE	BSL Limited	20240829	227.1	231.59	216.95	220.71	42702	220.71	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240829	64.02	64.48	63.76	64.19	32683	64.19	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240829	28.86	28.87	28.51	28.8	260180	28.8	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240829	659.5	686.45	657	679.9	12523455	679.9	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20240829	7.79	7.79	7.25	7.33	190721	7.33	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240829	927.6	992	922.25	942.7	61324	942.7	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20240829	65.48	66.98	63.5	64.3	46694	64.3	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20240829	76.5	76.5	75.5	76.5	183600	76.5
CALSOFT.NSE	California Software Company Limited	20240829	22.25	22.25	21.24	21.39	62868	21.39	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240829	104.05	105.75	101.92	103.2	579288	103.2	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20240829	4346.9	4418.9	4309	4336.2	150538	4336.2	down	down	correct
CANBK.NSE	Canara Bank	20240829	110.23	110.75	108.85	110.28	13192113	110.28	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20240829	873.7	903.85	868.5	884.05	2174332	884.05	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240829	255.65	258.45	248.35	249.55	241630	249.05	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240829	389.8	392.3	373.05	379.35	1290005	379.35	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240829	1839.95	1863	1782.55	1794.45	237846	1794.45	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20240829	163.88	165.3	155.71	159.05	61331	159.05	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20240829	1514	1532	1505	1515	161474	1515	up	up	correct
CAREERP.NSE	Career Point Limited	20240829	537.75	540	510.85	520.5	26787	519.5	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240829	994.5	995.65	975.1	983.3	37098	983.3	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20240829	875	887.15	845	852.2	103248	852.2	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20240829	274	274.2	265.35	266.2	5201565	266.2	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20240829	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240829	21.05	21.05	21.05	21.05	29951	21.05
CCL.NSE	CCL Products (India) Limited	20240829	716.95	723	707.4	719.75	110338	719.75	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20240829	1485	1485	1425	1431.4	4290237	1431.4	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20240829	2844.95	2865.3	2778.3	2792.7	100620	2792.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240829	17.4	17.47	16.88	17.06	174952	17.06	down	down	correct
CENTENKA.NSE	Century Enka Limited	20240829	758	764.95	740	754.65	37292	754.65	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20240829	28.2	28.2	26.51	26.76	112113	26.76	down	down	correct
CENTRALBK.NSE	Central Bank of India	20240829	60.75	61.5	60.11	61.39	4405086	61.39	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20240829	36.69	37.39	36.03	36.87	504055	36.87	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20240829	1569.5	1625	1560	1611.05	33038	1611.05	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240829	788	790.3	774.05	785	125480	785	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240829	2490	2491.15	2411	2420.95	200683	2420.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240829	9635.55	9641.4	9437	9463.2	5979	9463.2	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240829	12.7	12.7	12.2	12.7	401389	12.7
CESC.NSE	CESC Limited	20240829	204.5	205.3	197	198.3	7459586	198.3	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20240829	215.03	219	211.01	213	628763	213	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240829	713.65	723.8	699	701.5	1447106	701.5	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20240829	800	845	797	801.9	455191	801.9	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240829	515.5	516	500.6	512.25	3918028	512.25	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240829	629.4	640.65	619.95	629.5	14002	629.5	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240829	271	274.05	265.4	267.15	63871	267.15	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20240829	896	922.9	876.65	913.8	18237	913.8	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240829	501	501.1	488.5	492.15	188674	492.15	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240829	974	985.7	960	965.4	393697	965.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240829	1443	1478.9	1435.2	1458	1510639	1458	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240829	1648	1659.6	1621.05	1635.6	276134	1635.6	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240829	1370.6	1374.8	1362.25	1370.1	71210	1370.1	down	down	correct
CINELINE.NSE	Cineline India Limited	20240829	123	123	121.54	121.93	25928	121.93	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20240829	17.5	19.52	17.5	19.52	228225	19.52	up	up	correct
CIPLA.NSE	Cipla Limited	20240829	1622	1642.3	1609	1616	2749546	1616	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20240829	1514.1	1521.05	1470.05	1476.55	231834	1476.55	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240829	95.5	96.1	90.21	94.63	448262	94.63	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240829	237	237.7	225	228.19	187918	228.19	down	up	incorrect
CMICABLES.NSE	CMI Limited	20240829	4.66	4.66	4.66	4.66	0	4.66
COALINDIA.NSE	Coal India Limited	20240829	526.35	530	516.1	527.55	9147836	527.55	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240829	2010	2025	1935	1954.8	1848011	1954.8	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240829	39.09	39.09	37.7	38.1	564600	38.1	down	down	correct
COFORGE.NSE	Coforge Limited	20240829	6238	6348.85	6185.15	6282.25	305394	6282.25	up	up	correct
COLPAL.NSE	Colgate	20240829	3594	3638	3550.05	3607.15	723322	3607.15	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240829	3.05	3.05	3.05	3.05	0	3.05
COMPUSOFT.NSE	Compucom Software Limited	20240829	31.8	32.36	31.2	31.53	123351	31.53	down	down	correct
DCM.NSE	DCM Limited	20240829	103	103.95	99	99.97	23061	99.97	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240829	974	974	951.1	963	1775884	963	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240829	90	90.7	87.5	88.11	1964418	88.11	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240829	228.8	233.34	222.05	223.24	16154	223.24	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240829	782	782.95	768	772.3	36732	772.3	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240829	59.45	59.45	56.11	56.98	54218	56.98	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20240829	220.1	223	214.7	216.61	18732	216.61	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20240829	1737	1741.4	1706.05	1724.85	380265	1724.85	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20240829	7.4	7.4	7.05	7.09	188696	7.09	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240829	103.59	103.59	101.72	102.75	3229340	102.75	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240829	6065.05	6150.15	5958.6	6042.4	41955	6042.4	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240829	785	816.3	781.2	798.7	73629	798.7	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20240829	6.32	6.32	6.32	6.32	4493	6.32
CREDITACC.NSE	CreditAccess Grameen Limited	20240829	1202	1217.9	1190.05	1192.75	138300	1192.75	down	down	correct
CREST.NSE	Crest Ventures Limited	20240829	468.2	468.2	452	456.6	70451	456.6	down	down	correct
CRISIL.NSE	CRISIL Limited	20240829	4542	4542	4470	4496.6	13818	4496.6	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240829	462.8	466.9	456.3	465	1956008	465	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20240829	325.8	327.45	320	322.65	328952	322.65	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240829	115.61	115.61	107	109.16	48153	109.16	down	down	correct
CUB.NSE	City Union Bank Limited	20240829	169.69	169.69	166.6	168.15	2195654	168.15	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240829	102.25	105	102.25	104.21	26438	104.21	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20240829	3737	3749.95	3691.05	3734.85	338528	3734.85	down	up	incorrect
CUPID.NSE	Cupid Limited	20240829	86.78	87.5	85	86.85	457502	86.85	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240829	28.77	28.9	27.1	27.52	55075	27.52	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240829	201.4	237.5	199	229.57	8825676	229.57	up	up	correct
CYIENT.NSE	Cyient Limited	20240829	2025	2030.95	1991.55	2014	266645	2014	down	up	incorrect
DABUR.NSE	Dabur India Limited	20240829	644	647.9	638.6	644.15	1071747	644.15	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20240829	1824.6	1856.9	1820	1845.65	1490060	1845.65	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240829	449	450	433.9	441.6	675587	441.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20240829	48.96	49.89	48.21	48.38	18877	48.38	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240829	7.58	7.58	7.22	7.26	107322	7.26	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240829	697	707	665	669.85	864325	669.85	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20240829	326	326.3	317.05	318.4	125710	318.4	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240829	561	567	542	544.4	522999	544.4	down	down	correct
DBREALTY.NSE	D B Realty Limited	20240829	200.01	200.27	192.55	193.69	1879127	193.69	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240829	46.97	46.97	45.25	45.46	27271	45.46	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240829	202.2	207.48	196.6	200.22	1213210	200.22	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20240829	123.7	123.7	121.02	121.53	1105924	121.53	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240829	11.47	11.5	11.2	11.47	239968	11.47
DCMNVL.NSE	DCM Nouvelle Limited	20240829	241.85	241.85	225.3	232.12	13584	232.12	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20240829	1145.65	1145.65	1111.75	1120.35	327864	1120.35	down	down	correct
DCW.NSE	DCW Limited	20240829	82.99	83.78	80	81.93	4060377	81.93	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20240829	648.5	653.8	640	642.3	10756	642.3	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240829	1069.75	1098.85	1036.35	1043.3	1001883	1043.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240829	2885.6	2931	2850	2882.45	449373	2882.45	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240829	205.7	222.25	205.7	218.84	427063	218.84	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20240829	385	391	374.1	380.35	373787	380.35	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20240829	246.68	246.68	246.68	246.68	1930	246.68
DELTACORP.NSE	Delta Corp Limited	20240829	136.89	141.19	133.55	135.17	5650377	135.17	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240829	93.53	93.53	90.45	90.92	4975	90.92	down	down	correct
DEN.NSE	DEN Networks Limited	20240829	52.98	55.67	52.94	53.48	6376236	53.48	up	up	correct
DENORA.NSE	De Nora India Limited	20240829	1631.65	1637.95	1576.9	1604.05	8837	1604.05	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240829	179.3	181.9	175.65	175.97	1634434	175.97	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20240829	40.57	40.57	38.01	38.47	44231	38.47	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240829	208.5	210.99	204.84	209.14	738313	209.14	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240829	39.63	39.63	38.69	38.81	943697	38.81	down	down	correct
DHANI.NSE	Dhani Services Limited	20240829	59.1	59.87	57	57.88	3990123	57.88	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240829	1761	1771.65	1733.6	1747.2	18067	1747.2	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240829	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240829	1586.8	1600	1521.4	1541.65	4471	1541.65	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240829	880	888.95	848.9	857.75	99927	857.75	down	down	correct
DICIND.NSE	DIC India Limited	20240829	725	725	715	725	2790	725
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240829	35.12	35.81	35	35.1	96883	35.1	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20240829	14.85	15.08	14.68	14.78	12558830	14.78	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240829	5049.9	5077.35	4990.05	5012.55	430810	5012.55	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20240829	13284	13320	13080	13201.9	448393	13201.9	down	down	correct
DLF.NSE	DLF Limited	20240829	837.1	838.3	818.5	831.9	4348398	831.9	down	down	correct
DLINKINDIA.NSE	D	20240829	601	603	589.55	590.4	86508	590.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240829	4991.5	5155.55	4980.65	5008.8	939641	5008.8	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240829	6.53	6.53	6.53	6.53	14370	6.53
DODLA.NSE	Dodla Dairy Limited	20240829	1220	1220	1188.7	1206.8	34958	1206.8	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20240829	507	514.15	502	507.95	55482	507.95	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240829	127.99	129.8	125	126.28	65159	126.28	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240829	1349.95	1359	1265	1290.9	32737	1290.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20240829	20	20	18.41	18.79	2454806	18.79	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240829	418	418	412.25	414.6	17967	414.6	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240829	25.41	26.15	25.07	25.07	201995	25.07	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240829	899.9	900	850	871.35	56113	871.35	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240829	6898.3	7019.95	6889.1	6955	356832	6955	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240829	1589	1589	1500.9	1524.5	39361	1524.5	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20240829	448.7	448.7	431.85	438	64765	438	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240829	258	259.54	243.39	248.67	34398	248.67	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240829	10.86	10.99	10.17	10.41	4809151	10.41	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240829	73.75	74.43	72.97	73.59	1406911	73.59	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240829	7480	7772.5	7345.65	7645.15	39399	7645.15	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20240829	390.1	398	380.2	393.35	21106	393.35	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240829	40.6	40.65	39.01	39.43	28977966	39.43	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240829	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240829	1232.01	1234.98	1232	1233.3	2046	1233.3	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240829	1441.75	1441.75	1357.75	1399.06	6777	1399.06	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240829	1250.26	1255.98	1250.26	1251.06	13215	1251.06	up	up	correct
ECLERX.NSE	eClerx Services Limited	20240829	2870	2909.45	2795.45	2835	79186	2835	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240829	115.4	115.4	109.1	110.6	8558853	110.6	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20240829	2.41	2.41	2.41	2.41	0	2.41
EICHERMOT.NSE	Eicher Motors Limited	20240829	4946.85	4994.4	4880	4915.9	571335	4915.9	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20240829	818	823	807.2	815.2	305533	815.2	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240829	401	405	391.75	394.9	62371	394.9	down	down	correct
EIHOTEL.NSE	EIH Limited	20240829	380.8	389	374.85	379.5	506221	379.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240829	2944.3	3091.5	2801.55	2913.7	9400	2913.7	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20240829	190	192.4	182.85	187.06	1086681	187.06	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20240829	610.2	618.65	610.2	615.25	136064	615.25	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240829	216.96	218.83	210.1	211.84	2027340	211.84	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240829	997.6	1015	996	997.6	6315	997.6
ELGIEQUIP.NSE	Elgi Equipments Limited	20240829	721.85	722.05	708.1	714.95	209662	714.95	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240829	105.15	109.44	105.15	105.15	161963	105.15
EMAMILTD.NSE	Emami Limited	20240829	839.9	841.5	810.1	813	597368	813	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240829	136.4	139.98	133.01	134.1	89159	134.1	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240829	118.04	129	116.3	119.55	657415	119.55	up	down	incorrect
EMBASSY.NSE	RR	20240829	373	380.85	372.86	379.05	1397869	379.05	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20240829	190	191	190	190	9525	190
EMMBI.NSE	Emmbi Industries Limited	20240829	123	127.9	121.94	124.1	233777	124.1	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240829	2499.7	2506.35	2469.65	2498.8	73074	2498.8	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20240829	28.5	28.79	27.3	27.45	66369	27.45	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240829	226.8	227.5	221.75	224.1	4621319	224.1	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20240829	220.2	224.9	212.1	214.05	83657	214.05	down	down	correct
EPL.NSE	EPL Limited	20240829	256	266.4	243.63	244.95	3797594	244.95	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240829	81.81	81.95	80.39	80.54	3397062	80.54	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20240829	1320	1399	1317.2	1342.6	506023	1342.6	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20240829	18.43	18.75	18.22	18.37	259962	18.37	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20240829	6159.6	6171.3	6039.9	6071.05	5181	6071.05	down	down	correct
ESCORTS.NSE	Escorts Limited	20240829	3854.75	3872	3775	3816.5	131040	3816.5	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240829	47.4	47.65	44.65	44.9	332750	44.9	down	down	correct
ESTER.NSE	Ester Industries Limited	20240829	150.05	150.05	140.1	141.83	450116	141.83	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20240829	470.85	471.95	452.5	460.1	337183	460.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240829	1160.9	1165	1101	1113.6	17494	1113.6	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240829	0.8	0.81	0.78	0.78	4289726	0.78	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20240829	1484	1549	1470.15	1483.05	103997	1483.05	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20240829	491.75	493	484.6	490.2	3679333	490.2	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240829	1376	1391.8	1344.75	1352.65	21501	1352.65	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20240829	84.52	84.52	82.5	82.96	36835	82.96	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240829	984.45	984.45	960	965.55	198244	965.55	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240829	1382.75	1382.75	1330	1345.75	11179	1345.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20240829	376	377.15	364	367.95	192303	367.95	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240829	0.68	0.68	0.68	0.68	0	0.68
FCSSOFT.NSE	FCS Software Solutions Limited	20240829	3.79	3.85	3.71	3.77	5829529	3.77	down	down	correct
FDC.NSE	FDC Limited	20240829	535.35	540.2	527	528	172142	528	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20240829	196.2	196.88	194.5	195.92	5587549	195.92	down	down	correct
FEL.NSE	Future Enterprises Limited	20240829	0.84	0.84	0.84	0.84	59929	0.84
FELDVR.NSE	Future Enterprises Limited	20240829	6.05	6.05	5.55	5.66	47378	5.66	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240829	1545.8	1566.45	1528	1534.65	53608	1534.65	down	down	correct
FILATEX.NSE	Filatex India Limited	20240829	65.85	65.85	61.8	64.81	4309583	64.81	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20240829	1465	1470.15	1433.5	1440.45	72135	1440.45	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240829	5500	5507.45	5375	5407.35	21796	5407.35	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240829	298.45	327.7	294.35	313.75	5353808	313.75	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240829	78.56	78.56	78.56	78.56	50344	78.56
FLFL.NSE	Future Lifestyle Fashions Limited	20240829	2.31	2.35	2.19	2.32	208048	2.32	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240829	3265	3305.85	3200	3206.95	127130	3206.95	down	down	correct
FMGOETZE.NSE	Federal	20240829	441.95	443	431	433	101385	433	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240829	10.6	10.6	10.6	10.6	64895	10.6
FORCEMOT.NSE	Force Motors Limited	20240829	8288.75	8299.75	8100	8118.55	21940	8118.55	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20240829	548.65	550.1	534.4	538.8	686905	538.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240829	4889	4889	4770.05	4788.15	1446	4788.15	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20240829	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20240829	2.86	2.86	2.86	2.86	0	2.86
FSL.NSE	Firstsource Solutions Limited	20240829	307.05	319.9	306.1	308.85	7855487	308.85	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20240829	515	520.7	507.6	513.6	605308	513.6	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240829	142.52	145.99	140.69	142.71	2022613	142.71	up	up	correct
GAIL.NSE	GAIL (India) Limited	20240829	234.05	235.18	228.69	231.91	14620812	231.91	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240829	2865	2904.4	2846.7	2899.3	10752	2899.3	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20240829	371.35	380.95	370	375.4	29275	375.4	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240829	784.3	786	775.5	781.5	1546	781.5	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240829	1862	1871.65	1809	1846.45	52889	1846.45	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240829	167	173.99	164.26	168.47	463647	168.47	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240829	883.9	889	850.1	858.2	89213	858.2	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20240829	8.86	9.18	8.76	8.99	1059652	8.99	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20240829	189.8	192.28	184.1	185.42	10595	185.42	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240829	1.39	1.39	1.39	1.39	0	1.39
GARFIBRES.NSE	Garware Technical Fibres Limited	20240829	3938.45	3938.45	3735.05	3771.05	11121	3771.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240829	1.06	1.06	1.06	1.06	0	1.06
GAYAPROJ.NSE	Gayatri Projects Limited	20240829	8.33	8.33	8.33	8.33	0	8.33
GEECEE.NSE	GeeCee Ventures Limited	20240829	397.2	405.2	384	385.85	30411	385.85	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240829	107.78	124.4	106.1	120.74	3626409	120.74	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240829	49.75	50.9	47.75	48.92	61796	48.92	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20240829	749.85	834	746.6	813.95	3446786	813.95	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240829	27.13	27.39	26	26.28	1837045	26.28	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240829	465.8	465.8	461	465.8	4148527	465.8
GEOJITFSL.NSE	Geojit Financial Services Limited	20240829	130.51	133	127.03	128.83	3939916	128.83	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20240829	440.45	444	421.3	426.65	80721	426.65	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240829	1308.55	1312.9	1292	1301.5	263646	1301.5	down	down	correct
GET&D.NSE	GE T&D India Limited	20240829	1709.5	1709.5	1631.1	1649.7	103396	1649.7	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240829	79.27	87.7	77.76	79.85	771413	79.85	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20240829	8.31	8.31	8.31	8.31	0	8.31
GHCL.NSE	GHCL Limited	20240829	690	695	676.95	690.7	358503	690.7	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240829	242.05	245.35	236.45	241.2	257315	241.2	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240829	418.45	419.8	401.3	404.35	1453304	404.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240829	90.24	94.05	90	92.44	34926	92.44	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20240829	8992.15	9190	8882.65	8977.1	103981	8977.1	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240829	30.56	31.17	30.37	30.59	53938	30.59	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240829	241	245	238.1	242.44	1137328	242.44	up	up	correct
GKWLIMITED.NSE	GKW Limited	20240829	3500.75	3509.9	3351	3376.55	1204	3376.55	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240829	1858	1867.55	1839.6	1849	631720	1849	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240829	2815	2825	2759	2766.7	98803	2766.7	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240829	1705.1	1713.9	1676.15	1686.05	1340831	1686.05	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240829	8.66	8.84	8.66	8.66	9245	8.66
GLOBAL.NSE	Global Education Limited	20240829	212.91	212.91	200	205.26	60976	205.26	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240829	255.6	255.6	255.6	255.6	3382	255.6
GLOBE.NSE	Globe Textiles (India) Limited	20240829	4.8	4.99	4.8	4.8	2776897	4.8
GLOBUSSPR.NSE	Globus Spirits Limited	20240829	899.95	905.45	879.6	900.1	117150	900.1	up	down	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20240829	1043.65	1055.5	993.55	1006.15	122848	1006.15	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20240829	831	836.45	819.8	828.15	46343	828.15	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240829	370	370.55	363.25	367.4	676880	367.4	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240829	1410	1436	1381.1	1387.25	372599	1387.25	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20240829	94.75	94.97	92.84	94.11	26954557	94.11	down	down	correct
GNA.NSE	G N A Axles Limited	20240829	435	443.85	431.05	436.55	73755	436.55	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240829	677	679.6	667.75	675.95	1078342	675.95	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240829	827	828.5	790	794.75	73977	794.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240829	481.5	487.1	471.25	476.75	114374	476.75	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240829	5826.8	6548.95	5765.05	6129.95	880382	6129.95	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240829	0.95	0.95	0.91	0.92	4068716	0.92	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240829	790	796	781.4	792.5	289526	792.5	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240829	1484.7	1485	1451	1476.7	559455	1476.7	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20240829	1001.55	1030	991.95	1013.75	500291	1013.75	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20240829	2900	2900	2836.25	2869.1	395431	2869.1	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240829	0.9	0.9	0.9	0.9	0	0.9
GOKEX.NSE	Gokaldas Exports Limited	20240829	948	948	914.75	924.7	83119	924.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240829	54.8	57.79	54	55.22	822442	55.22	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240829	244.25	276.7	244.25	263.34	9636884	263.34	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240829	60.69	60.69	60.42	60.59	5401005	60.59	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20240829	42.99	42.99	40.02	41.09	10225	41.09	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20240829	332.8	345.01	317.48	322.34	1475567	322.34	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240829	61.3	61.3	60.9	61.1	59787	61.1	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240829	121.84	123.99	117.7	119.99	132322	119.99	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240829	1145	1179	1130.2	1151.6	747896	1151.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240829	933.4	936.45	920	927.9	387540	927.9	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20240829	228.85	229.45	223.21	226.92	1530409	226.92	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240829	187.43	187.43	178.21	179.74	116282	179.74	down	down	correct
GRANULES.NSE	Granules India Limited	20240829	711	714.2	699.2	703.85	3603515	703.85	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240829	526.6	528.8	519	521.95	406086	521.95	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20240829	2714.9	2719	2640.05	2676.2	941802	2676.2	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20240829	2155.1	2209.6	2123.65	2153.95	354027	2153.95	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240829	173.33	174.85	167.8	168.75	2249816	168.75	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20240829	569.45	569.45	554.6	559.55	18513	559.55	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20240829	395.35	403	387.45	393.85	390250	393.85	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240829	387.5	395.35	381.05	384.25	333169	384.25	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20240829	21	21.16	20.65	20.75	6229342	20.75	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240829	2482.15	2482.15	2436.9	2451.25	83201	2451.25	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20240829	1519	1540	1481	1492.4	30899	1492.4	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240829	1036.95	1037	983.75	999.3	251	999.3	down	up	incorrect
GRPLTD.NSE	GRP Limited	20240829	3581.6	3699.9	3485	3515.55	5118	3515.55	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240829	1778.4	1788.95	1741.1	1757.05	521154	1757.05	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240829	235.51	235.82	230.3	232.42	1337255	232.42	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20240829	399.1	423	394.05	420.5	26670729	420.5	up	up	correct
GSS.NSE	GSS Infotech Limited	20240829	78.67	80.88	78.5	78.95	21487	78.95	up	up	correct
GTL.NSE	GTL Limited	20240829	14.95	15	14.4	14.57	949228	14.57	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20240829	2.74	2.74	2.65	2.69	101156860	2.69	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20240829	171.8	172	165.43	165.99	55353	165.99	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240829	405	415	391	409.6	215852	409.6	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240829	782.25	787.2	766.5	769.2	54939	769.2	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240829	399.7	399.7	384	391.15	65478	391.15	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20240829	600.95	614	599.9	603.3	2864832	603.3	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240829	46.31	49.62	46.31	49.2	14419	49.2	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240829	1402	1410	1360.05	1384.35	169500	1384.35	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20240829	78.6	79.32	77.51	78.2	335309	78.2	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240829	223.9	227.5	214.3	217.92	1325410	217.92	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20240829	4660	4683.45	4540.45	4601.95	1715519	4601.95	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240829	812.5	815.65	801.05	803.3	354867	803.3	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240829	231.8	234.05	226.4	227.35	23232	227.35	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240829	21.28	22.15	21.14	21.28	15792188	21.28
HATSUN.NSE	Hatsun Agro Product Limited	20240829	1308.05	1315.75	1290.05	1309.85	32193	1309.85	up	up	correct
HAVELLS.NSE	Havells India Limited	20240829	1893	1902	1863.55	1893.25	636198	1893.25	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240829	2.39	2.41	2.3	2.35	154696	2.35	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240829	647.8	654.25	635.1	639.1	2093323	639.1	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20240829	154.99	154.99	146	148.69	10725	148.69	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20240829	48.09	48.17	47	47.13	13502649	47.13	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240829	386.3	387.95	379.05	382.15	129364	382.15	down	down	correct
HCL.NSE	INSYS	20240829	16.5	16.72	16.32	16.45	375848	16.45	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240829	1714	1756	1697.25	1751.85	5112407	1751.85	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240829	4474.95	4493.95	4425.9	4454	508531	4454	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20240829	1642	1644.4	1631.15	1638.55	24526302	1638.55	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240829	740	748.5	731.85	736.9	3962913	736.9	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240829	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240829	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240829	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240829	5.15	5.15	5.15	5.15	0	5.15
HEG.NSE	HEG Limited	20240829	2023	2031	1990	1998.05	50544	1998.05	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240829	228.4	230.9	226.42	228.85	281874	228.85	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240829	205	209.9	200.05	200.87	830132	200.87	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20240829	508.55	515.6	488	492	238930	492	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20240829	590.1	591.45	572.05	581.05	20971	581.05	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240829	557	560.95	545	548.3	225714	548.3	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240829	5300	5387.3	5290.9	5374.5	516725	5374.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240829	2422.3	2450	2360	2370.2	6288	2370.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240829	319.76	321.02	312.11	321.02	25682	321.02	up	up	correct
HFCL.NSE	HFCL Limited	20240829	146.25	148.19	141.75	146.79	34214211	146.79	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20240829	1524.4	1549.8	1518	1527.25	91604	1527.25	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20240829	905.75	932.15	895.6	917.75	139037	917.75	up	down	incorrect
HIKAL.NSE	Hikal Limited	20240829	329.35	330.7	325	328.8	153207	328.8	down	down	correct
HIL.NSE	HIL Limited	20240829	2950.8	2971.8	2881	2895.75	13124	2895.75	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20240829	88	88.38	81.7	83.12	1186608	83.12	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240829	152.17	152.25	146.36	147.49	499666	147.49	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20240829	697.65	702.35	691.4	700.5	5728640	700.5	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240829	596.7	610	582	585.95	13225	585.95	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240829	55.3	55.3	52.72	53.42	112622	53.42	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240829	328.5	330.6	319.1	328.6	12023825	328.6	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240829	30.53	31	29.97	30.01	473370	30.01	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240829	19.16	19.16	19.16	19.16	0	19.16
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240829	261	262.9	252.05	254.1	1281107	254.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240829	407.05	417.5	402.45	415.5	9653177	415.5	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240829	2769.95	2810	2745	2785.25	2129934	2785.25	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240829	507.95	508.6	492.4	496.5	5148826	496.5	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20240829	987.25	987.25	929.25	955.55	44237	955.55	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20240829	188.06	197	184.15	186.38	37246	186.38	down	down	correct
HITECH.NSE	Hi	20240829	190.05	190.7	184.3	186.67	1483239	186.67	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20240829	232.8	233.18	223	223.45	9296	223.45	down	down	correct
HITECHGEAR.NSE	The Hi	20240829	1031.3	1055.85	1012.55	1027.15	19881	1027.15	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240829	415.95	415.95	405.05	407.15	109919	407.15	down	down	correct
HLVLTD.NSE	HLV Limited	20240829	21.5	21.86	21.01	21.12	506230	21.12	down	down	correct
HMT.NSE	HMT Limited	20240829	85.69	88	84.9	85.3	22933	85.3	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240829	93.99	96.7	93.8	94.36	72548	94.36	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20240829	580.6	581	571	573.65	32767	573.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240829	287.48	287.48	282.68	283.72	86626	283.72	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240829	1100.3	1122.5	1100.3	1109.1	155387	1109.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20240829	51222	51250	50501	51003.05	4154	51003.05	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240829	3663.85	4230	3604.35	3916.85	718038	3916.85	up	down	incorrect
HOVS.NSE	HOV Services Limited	20240829	82.5	90.35	82.5	90.35	105188	90.35	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20240829	643	668	622.2	635.05	516822	635.05	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20240829	532.35	534.2	515.1	524.8	1066587	524.8	down	down	correct
HTMEDIA.NSE	HT Media Limited	20240829	25.9	26.24	25.14	25.58	341089	25.58	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20240829	285	285	271.26	271.41	391930	271.41	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240829	289.9	297.7	285.2	293.65	13623996	293.65	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240829	411.8	411.95	403.15	405	194025	405	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240829	138.92	139.4	133.1	135.04	6881844	135.04	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240829	164.7	165.45	160.8	162.58	3427735	162.58	down	down	correct
ICDSLTD.NSE	ICDS Limited	20240829	42.61	42.61	42.61	42.61	3177	42.61
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240829	720.2	722.95	689.6	694.6	35653	694.6	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240829	40.08	40.08	39.5	39.75	333421	39.75	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240829	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240829	119	119	117.12	118.45	655072	118.45	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240829	1218.95	1235	1217	1222.75	10806748	1222.75	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240829	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240829	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240829	2140	2147.35	2111	2138.35	611596	2138.35	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240829	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240829	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240829	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240829	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240829	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240829	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240829	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240829	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240829	740.1	754.2	738.45	742.3	1080111	742.3	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240829	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240829	420	429.95	408.9	411.75	525840	411.75	down	down	correct
ICRA.NSE	ICRA Limited	20240829	5860	5947	5808.05	5846.9	3348	5846.9	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240829	95.93	96.72	94.15	94.66	6117589	94.66	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20240829	16.4	16.55	15.97	16.3	827342035	16.3	down	down	correct
IDFC.NSE	IDFC Limited	20240829	111.15	112.48	110.27	111.17	3314434	111.17	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240829	73.99	74.21	72.94	73.23	18467829	73.23	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240829	270.1	275.25	267.5	271.47	1578	271.47	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20240829	203.48	206.35	199.29	205.99	27970653	205.99	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240829	600	600	582.1	595	2028	595	down	down	correct
IFBIND.NSE	IFB Industries Limited	20240829	2060	2068.1	1999.8	2005.55	31490	2005.55	down	down	correct
IFCI.NSE	IFCI Limited	20240829	77.3	80.83	76.1	77.66	59149921	77.66	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240829	645.95	660.95	631.85	638.3	24426	638.3	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240829	739.75	748.75	715.8	726.2	133731	726.2	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240829	539.9	547.2	537.6	543.35	2223470	543.35	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20240829	688.35	688.5	668.5	671.25	69000	671.25	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240829	455	460	444.05	450.9	747396	450.9	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240829	270.3	272.4	261.2	266.38	849031	266.38	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20240829	250.99	258.48	250.99	258.48	8728	258.48	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240829	37.68	37.68	37.68	37.68	45928	37.68
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240829	7.56	7.87	7.56	7.56	245624	7.56
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240829	94.11	94.39	91.37	92.19	2025390	92.19	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240829	675	680	670	670.85	39317	670.85	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240829	1369.7	1369.7	1303.1	1309.45	4365	1309.45	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240829	4.64	4.64	4.23	4.23	92572	4.23	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20240829	48.85	49.94	48	48.98	28507	48.98	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240829	49.5	49.5	48.17	48.49	76187	48.49	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240829	656	656.4	642.05	648.3	1871061	648.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20240829	372	373.4	363	364.5	9407103	364.5	down	up	incorrect
INDIANB.NSE	Indian Bank	20240829	567.95	575	548.5	561.5	1414580	561.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240829	1308	1324	1282.35	1288.2	151755	1288.2	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240829	3050	3050	2968	3015.1	227954	3015.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240829	282.1	285.95	277.2	280.05	5083	280.05	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240829	545.85	545.9	520	527.35	148253	527.35	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240829	4731.1	4879.8	4721.2	4759.85	6958538	4759.85	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240829	1463.8	1470	1434	1437.05	55336	1437.05	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20240829	816.9	820	800	807.55	20013	807.55	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240829	362.6	368.8	361.2	365.25	147538	365.25	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240829	46.6	51	45.71	48.4	1900965	48.4	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240829	276	283	263.6	270.7	314732	270.7	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240829	2075	2075	1990.35	1990.4	12918	1990.4	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240829	411.5	417.25	410	417.25	65147	417.25	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20240829	25.37	25.37	24.31	24.46	288102	24.46	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240829	397.7	399.95	378.1	389	276938	389	down	up	incorrect
INDSWFTLAB.NSE	Ind	20240829	144	149	141	146.77	145122	146.77	up	up	correct
INDSWFTLTD.NSE	Ind	20240829	24.31	24.99	23.6	24.36	51555	24.36	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240829	64.6	64.6	62.29	63.88	66686	63.88	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240829	1414.2	1423.05	1405.25	1417.45	3316387	1417.45	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20240829	442.1	450.35	438.85	446.55	15663444	446.55	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240829	31.19	31.35	30.93	31.05	10486222	31.05	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240829	459.3	502	453.35	470.5	645413	470.5	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240829	6.59	6.59	6.21	6.59	1579	6.59
INFRABEES.NSE	Nippon Mutual Funds	20240829	964.66	972.96	962	970.16	8465	970.16	up	up	correct
INFY.NSE	Infosys Limited	20240829	1933	1950.5	1920.9	1930.2	7228284	1930.2	down	down	correct
INGERRAND.NSE	Ingersoll	20240829	4201.3	4250	4167.85	4233.1	14899	4233.1	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20240829	224.81	225.6	217.7	219.94	5928970	219.94	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20240829	1011.25	1024.05	986.7	998.75	162329	998.75	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240829	168	170	158.74	163.22	10240	163.22	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20240829	985.95	1013.95	979.45	993.55	417212	993.55	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20240829	143.99	144.46	139	141.57	26394	141.57	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240829	3.05	3.18	3.03	3.08	20611299	3.08	up	up	correct
IOB.NSE	Indian Overseas Bank	20240829	60.73	61.24	60.32	60.84	4296379	60.84	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20240829	173.89	177.3	173.16	176.75	21375638	176.75	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240829	441.3	451.3	436	441.7	365389	441.7	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240829	1396.75	1403.45	1356.05	1367.55	522773	1367.55	down	down	correct
IPL.NSE	India Pesticides Limited	20240829	229	229.69	219.48	223.11	871473	223.11	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240829	66.3	66.37	64	64.17	16548494	64.17	down	down	correct
IRCON.NSE	Ircon International Limited	20240829	265.4	266.7	262	263	3077103	263	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240829	927.4	928.5	914.4	923.05	1360184	923.05	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240829	181.3	181.78	179.1	179.94	12705236	179.94	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240829	68	68.69	66.1	67.43	129193	67.43	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240829	822.2	828.4	815.5	817.5	189812	817.5	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20240829	142.69	144.5	140	141.74	136367	141.74	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20240829	1449.3	1474	1410.2	1419.95	48664	1419.95	down	down	correct
ITC.NSE	ITC Limited	20240829	498	507.7	497.35	505.1	18670632	505.1	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240829	759.8	759.8	722	726.4	79434	723.88	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240829	563.9	565.9	546.15	551.3	643437	551.3	down	down	correct
ITI.NSE	ITI Limited	20240829	302.45	304.35	297.9	299.7	305799	299.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240829	12.81	13.26	12.7	12.78	308042	12.78	down	down	correct
IVP.NSE	IVP Limited	20240829	203.8	210.8	197	207.34	49430	207.34	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240829	6339.25	6360	6339.25	6354.35	32	6354.35	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20240829	2808.47	2834.85	2808.47	2834.85	6	2834.85	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20240829	11999.9	11999.9	11411	11700.05	9271	11700.05	down	down	correct
IZMO.NSE	IZMO Limited	20240829	404.5	404.5	384.55	388.7	71712	388.7	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240829	114	114.1	110.23	111.46	8283438	111.46	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240829	96.2	97.5	95	95.08	370805	95.08	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240829	415	416.35	396.7	402.65	58977	402.65	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240829	915	925	890	907.7	82819	907.7	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240829	395.3	406.65	389.75	392.5	2734783	392.5	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20240829	40.98	45.79	38.11	44.64	596244	44.64	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240829	130.2	130.4	125.36	125.68	2459478	125.68	down	down	correct
JASH.NSE	Jash Engineering Limited	20240829	2194.6	2199	2120.1	2139.55	15821	2139.55	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240829	313.5	323	307.8	310.95	122390	310.95	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240829	107.9	107.9	104.3	105.18	254680	105.18	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240829	48.8	48.8	46.42	46.72	404550	46.72	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240829	134.7	135.59	129.05	131.3	323645	131.3	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240829	1976	1985	1949	1956.9	70835	1956.9	down	down	correct
JBMA.NSE	JBM Auto Limited	20240829	1960	1967.9	1901	1923.5	95346	1923.5	down	down	correct
JCHAC.NSE	Johnson Controls	20240829	1899	1916.9	1861	1873.5	25168	1873.5	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240829	40.79	41.45	40	41.19	52255	41.19	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240829	27.05	28.48	27.03	27.27	434987	27.27	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20240829	851	876.8	837	848	26942	848	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240829	808.85	817.5	785.95	792.55	124429	792.55	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20240829	683.9	697.8	663.25	673.7	1506226	673.7	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240829	964	967	948.55	960.5	1052201	960.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240829	669.95	669.95	643.6	652.4	46358	652.4	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240829	376.85	380.8	364.05	367.1	38840	367.1	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240829	39.3	39.95	39	39.04	70070	39.04	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240829	72.1	72.85	70	70.55	4998206	70.55	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240829	1108	1140.95	1080.05	1088.55	37039	1088.55	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20240829	4424.55	4469	4373.8	4379.9	140669	4379.9	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20240829	840.5	843.45	812.2	828.15	175750	828.15	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240829	792.3	796.9	780	782.65	56803	782.65	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240829	470.05	473.25	464.25	467.95	385571	467.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240829	406.6	406.7	400.5	402.7	385373	402.7	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240829	114.1	116.96	108.1	108.6	57987	108.6	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20240829	102	113.3	101.29	106.61	52236371	106.61	up	up	correct
JOCIL.NSE	Jocil Limited	20240829	222.5	225	216.31	222.62	22300	222.62	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240829	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240829	851.4	864.15	845.05	851.65	6699	851.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240829	18.14	18.14	17.87	17.94	19298064	17.94	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240829	729.5	741	723.05	740.05	765919	738.05	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240829	740	751.35	715	720.05	2918379	720.05	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20240829	7208	7300	7150	7206.75	43156	7206.75	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240829	945	950.5	930.8	939.7	2233515	939.7	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240829	173	173.09	167.31	168.98	288093	168.98	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240829	658.5	658.5	648.25	650.9	1521570	650.9	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240829	1764.8	1764.8	1696.15	1730.9	8205	1730.9	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240829	652	659.35	638.6	643.2	321450	643.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240829	925	933	900.05	921.7	208441	921.7	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20240829	824.65	824.65	793.35	799.03	148185	799.03	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240829	1269.9	1280.65	1221.1	1234.55	366908	1234.55	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240829	542.2	552	537	539.5	453429	539.5	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240829	29.85	31	28.6	29.12	10724952	29.12	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240829	415	424.15	410.35	419.3	82168	419.3	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240829	1346.2	1360	1341.7	1359.6	124149	1353.6	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240829	230	232.59	227.8	229.25	6768	229.25	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240829	539.85	539.85	515	520.35	562	520.35	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240829	610	619.8	606.6	610.6	3453436	610.6	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240829	213.99	214	203.02	203.75	42999	203.75	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240829	558	569.4	550.1	557.65	254731	557.65	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240829	2.92	2.95	2.89	2.9	1260761	2.9	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240829	126.98	128.75	125.19	127.6	51434	127.6	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240829	123.05	125.78	122.3	122.37	8904	122.37	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240829	298	298.95	289.95	298	1122440	298
KAPSTON.NSE	Kapston Facilities Management Limited	20240829	220.3	220.3	220.3	220.3	5066	220.3
KARMAENG.NSE	Karma Energy Limited	20240829	86.01	88.33	81.01	87.95	10526	87.95	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240829	222.92	224.69	220.7	223.3	877691	223.3	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240829	1005	1005	980	980	205	980	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240829	35.67	35.67	35.67	35.67	2498	35.67
KAYA.NSE	Kaya Limited	20240829	534.95	534.95	512.05	520.95	2634	520.95	down	down	correct
KCP.NSE	The KCP Limited	20240829	230.45	231.95	225.46	226.84	519606	226.84	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240829	55.15	56.42	52.88	53.84	2293822	53.84	down	up	incorrect
KDDL.NSE	KDDL Limited	20240829	3159.35	3166	3114.45	3139.2	11451	3139.2	down	up	incorrect
KEC.NSE	KEC International Limited	20240829	890	954	881.8	900.75	20549183	900.75	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20240829	208.28	209.54	201	203.84	196237	203.84	down	down	correct
KEI.NSE	KEI Industries Limited	20240829	4575	4579	4509	4549.5	219833	4549.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240829	162.1	165.45	156.21	157.52	1501979	157.52	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240829	895	954	863.2	863.2	360167	863.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240829	207.03	207.18	204.51	206.86	1387640	206.86	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20240829	268	273.8	258.7	263.4	5252	263.4	down	down	correct
KHADIM.NSE	Khadim India Limited	20240829	364.65	364.65	357.75	359.1	12429	359.1	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240829	90	93.94	85.47	86.25	4469893	86.25	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240829	107	107	102.97	103.03	20286	103.03	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240829	34.65	34.91	32.55	33.53	80235	33.53	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240829	6048.95	6048.95	5876	5916.7	799	5916.7	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240829	336.6	345	334.55	336.65	8742	336.65	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240829	2510.25	2511.9	2456	2463.85	24388	2463.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240829	3232	3270	3170.4	3229.3	8721	3229.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20240829	415.15	418	406.55	408.2	60462	408.2	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20240829	406.2	419.9	384.15	388.2	2423345	388.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240829	1760	1774.35	1715.85	1747.45	137504	1747.45	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240829	1321.25	1321.25	1279.95	1282.55	68693	1282.55	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240829	5767.65	5789.85	5633	5694.85	3801	5694.85	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240829	368.5	372	353.6	363.18	398538	363.18	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20240829	620.8	624	609.9	614.75	39320	614.75	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240829	39.05	39.65	38.4	38.7	66457	38.7	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20240829	335.5	338.4	331.9	333.95	463694	333.95	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240829	198.5	209.9	194	207.25	562445	207.25	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20240829	453.6	458.95	439.35	442.85	585376	442.85	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20240829	306	307.7	290	297.25	999818	294.27	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240829	1783.25	1798.5	1773	1777.85	5531158	1777.85	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240829	524.5	527.5	523.05	524.52	1507069	524.52	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240829	62.75	62.75	60.76	61.06	683268	61.06	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240829	55.79	56.76	55.3	55.56	157447	55.56	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240829	227.65	230.45	222.95	224.49	298294	224.49	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240829	187	187	178.1	179.32	11962	179.32	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240829	1847	1876	1838.35	1857.85	466882	1857.85	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240829	858.1	872	832.25	834.95	337344	834.95	down	down	correct
KRBL.NSE	KRBL Limited	20240829	303	307.4	296.9	300.45	948337	300.45	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240829	83.16	84.75	81.35	82.67	7437	82.67	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240829	4.41	4.41	4.41	4.41	42997	4.41
KRISHANA.NSE	Krishana Phoschem Limited	20240829	250.5	252.9	245.55	247.55	17925	247.55	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240829	721.5	730.15	706.05	713.4	55257	713.4	down	up	incorrect
KSB.NSE	KSB Limited	20240829	927.35	931.95	901.65	912.7	79230	912.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20240829	1064	1064	1030.6	1046.4	128325	1046.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240829	787.65	794.95	771	775.9	159989	775.9	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240829	225.9	230.68	225.9	227.18	4270410	221.6875	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20240829	148	148.61	145	145.89	50342	145.89	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240829	4.88	4.88	4.88	4.88	0	4.88
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240829	3332.05	3374.9	3328.35	3358.75	218795	3358.75	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240829	190.7	194.67	185	187.17	38269	187.17	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240829	320.9	334.45	314.1	326.85	359419	326.85	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20240829	32	32	29.48	29.91	246471	29.91	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240829	458.5	465	452	457.8	1617710	457.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240829	14961	15026.15	14679.05	14754	5370	14754	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240829	133.6	137.69	133	133.5	10311847	133.5	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240829	233.81	233.81	225.01	226.69	5267	226.69	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240829	1305	1355.8	1305	1347.95	59052	1347.95	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20240829	19.39	19.39	18.45	18.85	195609	18.85	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240829	480.9	480.9	459.45	460.45	14137	460.45	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20240829	673.9	681.9	667.05	675.95	1357363	675.95	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240829	26.44	26.44	26.05	26.14	22726	26.14	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240829	274.82	276	274.17	274.51	258	274.51	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240829	904.35	909.87	903.52	909	105	909	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20240829	281.28	281.99	279.65	281.84	445	281.84	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240829	443.85	443.85	436.75	439.05	147283	439.05	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240829	711.6	711.6	691.1	697.6	59311	697.6	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20240829	7200	7290.6	7175	7197.25	28781	7197.25	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240829	995	1000.01	995	1000	3806822	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240829	999.99	1000.01	999.99	999.99	141744	999.99
LODHA.NSE	Macrotech Developers Limited	20240829	1258.9	1277.25	1242.6	1254.45	1240117	1254.45	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240829	357.5	357.95	351	351.95	29446	351.95	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240829	76.1	77.16	74.6	75.32	50423	75.32	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20240829	182.56	184	175	176.07	125233	176.07	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240829	10.4	10.4	10.25	10.4	15740	10.4
LT.NSE	Larsen & Toubro Limited	20240829	3690.5	3710	3651.55	3683.45	2165489	3683.45	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240829	5678.6	6000	5628.45	5810.25	353414	5810.25	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20240829	2928.4	2949.6	2856	2923.85	12945	2923.85	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240829	539.45	542.25	524.7	529.1	48161	529.1	down	down	correct
LUPIN.NSE	Lupin Limited	20240829	2200.75	2222.75	2177.6	2193.75	969172	2193.75	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240829	2291.6	2303	2260.35	2283.95	69284	2283.95	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240829	301.55	304	292.15	296.3	3396920	296.3	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240829	143.7	156	143.69	147.96	948539	147.96	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240829	12.05	12.05	12.05	12.05	160154	12.05
M&M.NSE	Mahindra & Mahindra Limited	20240829	2789.35	2801.65	2741.65	2763	2237121	2763	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240829	315.25	317.8	308.9	313.4	4522608	313.4	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240829	137.7	138.8	133.49	136.14	228439	136.14	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20240829	51.2	51.79	50	51.01	252470	51.01	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240829	1447.8	1447.8	1385	1392.7	8401	1392.7	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20240829	59.71	59.99	57.27	58.15	75382	58.15	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20240829	15.5	15.5	14.25	14.78	311563	14.78	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20240829	111.28	111.48	107.6	108.45	369747	108.45	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240829	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240829	94.29	94.29	93	93.98	512691	93.98	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240829	23.5	24.28	23.5	24.14	548945	24.14	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240829	879.1	897.4	842.95	873.2	149585	873.2	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20240829	62.84	62.92	62.11	62.55	6267804	62.55	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240829	180.9	188.5	180.9	185.04	12042	185.04	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240829	182	186	175.76	178.6	88053	178.6	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240829	140	143.2	132.05	139.54	43815	139.54	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240829	69.45	70.77	68.4	68.67	131292	68.67	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240829	589	590.2	571.85	579.5	125016	579.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240829	492.05	499.85	488.05	492.35	76293	492.35	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240829	9842.7	9854.6	9615.15	9755.85	4618	9755.85	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240829	689.85	692.1	670.2	674.15	944282	674.15	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240829	1155.2	1172	1145.05	1149.5	62181	1149.5	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240829	47.2	50	47.2	48.68	60548	48.68	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240829	267.02	268.52	265.03	268.4	102146	268.4	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240829	31.17	31.63	30.16	30.47	31000	30.47	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240829	65	66	62	63.02	21294	63.02	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20240829	95.38	97.06	94.5	96.4	83494	96.4	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240829	56.95	59.08	56	56.65	80123	56.65	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20240829	94	95.75	91	92.11	678849	92.11	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240829	213.52	219.4	211.66	216.52	14599197	216.52	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240829	131	139.49	129.1	130.64	124520	130.64	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240829	133.25	134.5	130.14	132.87	187693	132.87	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240829	987.9	1035	982.9	1026.7	208244	1026.7	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20240829	420.1	426.5	413.05	415.75	150482	415.75	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240829	197.8	198.4	193.48	195.81	512519	195.81	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240829	26	26.34	24.7	25.21	49100	25.21	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240829	763.61	764.97	756	761.69	17289	761.69	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20240829	81.89	83.45	78	78.61	64180	78.61	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240829	587	593	570.6	572.85	27406	572.85	down	up	incorrect
MARICO.NSE	Marico Limited	20240829	661.9	666	651.45	660.75	2123160	660.75	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20240829	267.35	267.35	260.1	267.35	329860	267.35
MARKSANS.NSE	Marksans Pharma Limited	20240829	240.42	242.7	231.25	234.04	2142478	234.04	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240829	12343	12480	12250	12453.8	608598	12453.8	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20240829	282.85	289	282.05	287.1	242252	287.1	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20240829	72.25	73.53	72.25	73.53	45	73.53	up	up	correct
MASTEK.NSE	Mastek Limited	20240829	2966	2989.95	2906	2959	66986	2959	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20240829	735	745.3	723	728.65	29228	728.65	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240829	122.8	130.5	122.6	125.55	2628762	125.55	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240829	865.8	870.95	859.6	866.55	747326	866.55	up	up	correct
MAXIND.NSE	Max India Limited	20240829	258.2	259.6	243.5	246.6	86823	246.6	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240829	631	638.35	618	625.5	84988	625.5	down	down	correct
MAZDA.NSE	Mazda Limited	20240829	1289	1289	1252.6	1264.35	3830	1264.35	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240829	4329.95	4336	4209.05	4238.4	1306376	4238.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240829	221	223.5	218.15	221.6	16884	221.6	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240829	5.32	5.58	5.05	5.11	244409	5.11	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20240829	68.92	68.92	68.92	68.92	3720	68.92
MCDOWELL.NSE	N	20240829	1458	1458	1430.2	1444.05	409294	1444.05	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20240829	40.99	41.35	39.3	39.65	79990	39.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240829	26.99	27.35	25.8	25.89	522316	25.89	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20240829	4965	5019	4923.15	5005	364672	5005	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240829	56.2	59.7	54.91	56.15	905859	56.15	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20240829	208.5	208.5	208.5	208.5	0	208.5
MENONBE.NSE	Menon Bearings Limited	20240829	128.13	128.79	125.5	127.53	36318	127.53	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240829	7.6	7.6	7.6	7.6	0	7.6
MERCATOR.NSE	Mercator Limited	20240829	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240829	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240829	2087	2100.2	2043.95	2074	95883	2074	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20240829	1067	1069.95	1031.15	1037.9	1310712	1037.9	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240829	23.67	25.17	23.67	24.91	153595	24.91	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20240829	1794	1819.9	1753.5	1778.4	493341	1778.4	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240829	404.05	414.8	403.25	410.8	182415	410.8	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240829	414	414.75	394	395.55	1070566	395.55	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240829	587.5	592.3	577.75	581.35	339156	581.35	down	down	correct
MINDSPACE.NSE	RR	20240829	339.01	340.48	337	338.21	292731	338.21	down	up	incorrect
MRF.NSE	MRF Limited	20240829	137000	137312.84	133390	134421.09	10344	134421.09	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20240829	406.2	406.2	382	385.75	43685	385.75	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240829	28.88	29	27.08	27.47	972810	27.47	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240829	44.49	44.51	43.75	44.11	188290	44.11	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20240829	2.1	2.11	2.06	2.07	702700	2.07	down	down	correct
MMFL.NSE	M M Forgings Limited	20240829	594.35	601.95	593.3	599.2	52793	599.2	up	down	incorrect
MMP.NSE	MMP Industries Limited	20240829	402.9	402.9	383.4	386.25	73527	386.25	down	down	correct
MMTC.NSE	MMTC Limited	20240829	102.9	103.28	100.73	101.64	3615473	101.64	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240829	118.6	118.6	118.6	118.6	27680	118.6
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240829	58.9	58.9	56.75	57	852	57	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240829	27.7	28.45	27	27.75	24680	27.75	up	up	correct
MOIL.NSE	MOIL Limited	20240829	408	409.7	396.05	398	960505	395.45	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20240829	20.76	21	19.85	20.03	295955	20.03	down	down	correct
MOL.NSE	Meghmani Organics Limited	20240829	102.81	104.35	100.8	101.31	2142348	101.31	down	down	correct
MOLDTECH.NSE	Mold	20240829	236	242.3	231	237.7	183115	237.7	up	down	incorrect
MOLDTKPAC.NSE	Mold	20240829	779.1	779.1	771	772.55	21447	772.55	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240829	63.5	63.59	62.69	63.11	393314	63.11	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240829	257.15	257.91	256.5	257.76	966	257.76	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240829	162.27	163.57	157.97	159.5	960028	159.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240829	727.05	747.15	712	732.25	73465	732.25	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240829	15.37	15.37	15.37	15.37	0	15.37
MOREPENLAB.NSE	Morepen Laboratories Limited	20240829	79.9	80.4	75.7	77.13	15506343	77.13	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240829	748.8	755	720.6	725	1039633	725	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240829	38.88	38.88	37.06	37.83	34332	37.83	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20240829	3055.55	3118.95	3052	3103.45	308414	3103.45	up	up	correct
MPSLTD.NSE	MPS Limited	20240829	2431.05	2434.45	2346	2378.85	27260	2378.85	down	down	correct
MRO.NSE	TEK	20240829	113.4	115	110.1	112.8	125028	112.8	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240829	209	211	206.66	210.2	1877341	210.2	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20240829	42.11	42.56	40.12	40.12	1418458	40.12	down	down	correct
MSTCLTD.NSE	MSTC Limited	20240829	818.75	819.7	796.2	801.45	215961	801.45	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20240829	1794.15	1814.85	1775	1781.95	76683	1781.95	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240829	4.5	4.52	4.31	4.52	147693	4.52	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240829	61.99	62	59.94	60.19	3880671	60.19	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240829	159.01	161.42	155.99	157.52	285047	157.52	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240829	79.74	79.77	77.05	77.63	17559	77.63	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240829	109.38	109.41	105.6	106.44	491535	106.44	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240829	177	177.1	170.54	172.24	191741	172.24	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240829	63.19	63.61	59.49	60.55	359250	60.55	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240829	327.1	334	322.45	331.2	35185	331.2	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240829	1972.6	1980	1950.1	1973.75	199579	1973.75	up	up	correct
NACLIND.NSE	NACL Industries Limited	20240829	57.1	57.64	53.5	54.45	1001136	54.45	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240829	10.48	10.58	10.1	10.23	1292668	10.23	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240829	27.17	27.17	27.17	27.17	682	27.17
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240829	50.39	50.39	47.95	47.95	99886	47.95	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240829	365.7	374.75	356.1	361.25	91847	361.25	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240829	160.3	163.01	154.25	156.31	187449	156.31	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20240829	278.4	278.4	278.4	278.4	23929	278.4
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240829	335.05	343.95	330.7	336.1	126819	336.1	up	up	correct
NAM.NSE	INDIA	20240829	700	702	673	676.8	649616	676.8	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240829	1546.9	1546.9	1490.15	1499.15	764438	1499.15	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240829	230	231.9	220	221.78	25830	221.78	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20240829	183	183.34	179.56	182.73	11547977	182.73	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20240829	7599.05	7700	7551	7682.9	192226	7682.9	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240829	3290.95	3299	3250	3279.7	86797	3279.7	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240829	150.2	153.7	147	147.72	976105	147.72	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240829	158.5	162.62	156.7	157.87	553943	157.87	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240829	944.4	950.8	926	941.45	409512	941.45	down	down	correct
NBCC.NSE	NBCC (India) Limited	20240829	197	205.68	193.25	194.82	116371846	194.82	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240829	2400	2450	2351	2359.65	168	2359.65	down	up	incorrect
NCC.NSE	NCC Limited	20240829	323.45	326.2	318.1	319.9	2116128	317.7	down	down	correct
NCLIND.NSE	NCL Industries Limited	20240829	228.7	228.7	220	220.77	153088	220.77	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240829	3398	3398	3260	3358.7	324	3358.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20240829	47.21	47.38	46.16	46.39	531608	46.39	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20240829	1645	1645	1550	1592.45	25775	1592.45	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240829	205.4	207.62	201	202.79	176816	202.79	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240829	34.85	34.85	33.6	34.01	122693	34.01	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240829	41	41.99	38.65	39.51	1787705	39.51	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20240829	149.5	150.43	145.64	146.84	48712	146.84	down	up	incorrect
NELCO.NSE	Nelco Limited	20240829	1268	1290.85	1212.8	1228.9	224015	1228.9	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240829	1541	1541.8	1499	1515.3	68064	1515.3	down	down	correct
NESCO.NSE	Nesco Limited	20240829	934.85	940.05	917.95	934.15	51317	934.15	down	down	correct
NETF.NSE	Tata Mutual Fund	20240829	267.13	269.99	265.01	267.71	3491	267.71	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240829	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240829	88	88.47	86.3	87.91	85988	87.91	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20240829	12400	12600	12200	12404.8	16774	12404.8	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20240829	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240829	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240829	98.53	106	98.3	99.42	33900337	99.42	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240829	1068.95	1076.4	1053.05	1064.4	64124	1064.4	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240829	7.97	7.97	7.34	7.73	24521	7.73	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20240829	141	142.38	137.05	137.74	2151365	137.74	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240829	38.49	38.9	38	38.13	8061	38.13	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240829	1283.3	1289.75	1260.05	1266.5	185827	1266.5	down	up	incorrect
NHPC.NSE	NHPC Limited	20240829	95	97.3	94.82	95.02	30622569	95.02	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20240829	270.5	270.75	261.25	262	1140242	262	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240829	39.13	39.88	37.71	38.19	83764	38.19	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20240829	280.6	280.6	278.38	280.1	3033605	280.1	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20240829	168	169	162	163.46	3273717	163.46	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240829	14.97	15.4	14.33	14.42	1337543	14.42	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20240829	10.85	10.85	10.85	10.85	504091	10.85
NILKAMAL.NSE	Nilkamal Limited	20240829	1883.4	1883.4	1841.05	1845.25	12484	1845.25	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20240829	613.85	613.85	589.95	595.6	12015	595.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240829	53.93	56.19	51.21	52.2	645726	52.2	down	down	correct
NITCO.NSE	NITCO Limited	20240829	87.9	88.8	83.7	84.3	457139	84.3	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240829	429.8	434.4	417	418.9	138463	418.9	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240829	248.3	248.3	248.3	248.3	21271	248.3
NKIND.NSE	N.K Industries Limited	20240829	55.32	56.98	55.32	56.24	3337	56.24	up	up	correct
NLCINDIA.NSE	NLC India Limited	20240829	280	288	273.2	274.75	6466299	274.75	down	down	correct
NMDC.NSE	NMDC Limited	20240829	225.77	226.71	220.55	223.92	5523974	223.92	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20240829	284	285.9	279.5	283.95	394870	283.95	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240829	13.9	13.93	13.81	13.9	48774	13.9
NPBET.NSE	Tata Asset Management Limited	20240829	262.72	268.4	262	263.8	2362	263.8	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240829	14.25	15.75	14.25	15.13	74869	15.13	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240829	414.65	418	405.95	411.55	5943	411.55	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20240829	317.85	324	317.7	320.4	81720	320.4	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240829	4765.05	4812.35	4522.05	4583.1	19369	4583.1	down	down	correct
NTPC.NSE	NTPC Limited	20240829	409.05	412.6	403.75	409.9	19014705	409.9	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240829	1398.9	1410.8	1385	1394.15	32976	1394.15	down	down	correct
NURECA.NSE	Nureca Limited	20240829	310.95	313.8	298	303.25	34312	303.25	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240829	340.05	344	337.1	342.15	137476	342.15	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20240829	535	535	520	523	19779	523	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20240829	1709	1731.4	1691.75	1723.15	788306	1723.15	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240829	284.6	288	280	283.9	10263	283.9	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240829	10999	11009	10762	11000	349528	11000	up	up	correct
OIL.NSE	Oil India Limited	20240829	727.9	745	707.45	733.9	6785969	731.4	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240829	56.3	57.24	56.3	56.3	30743	56.3
OLECTRA.NSE	Olectra Greentech Limited	20240829	1582.7	1597.15	1561.55	1567.8	406444	1567.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240829	143.89	145	138.1	138.83	26322	138.83	down	down	correct
OMAXE.NSE	Omaxe Limited	20240829	130	130.99	124	125.47	59608	125.47	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20240829	197.64	197.64	186.5	188.22	130032	188.22	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240829	10.3	10.3	10.3	10.3	0	10.3
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240829	17.61	18.78	17.61	18.44	7920	18.44	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240829	73.94	74.1	69.45	70.51	1666809	70.51	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240829	326.1	330.15	324.95	329.6	13799961	329.6	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20240829	87.94	87.94	82.01	84.58	1364192	84.58	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240829	435.6	449	425.6	439.4	109724	439.4	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240829	596.25	598.45	569.5	578	374825	578	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20240829	190.6	192.39	184	187.59	24408	187.59	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20240829	1410.85	1417.45	1376.1	1404.2	97168	1404.2	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240829	39.31	39.4	38.11	38.21	387563	38.21	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240829	17.75	17.75	17.2	17.2	160932	17.2	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20240829	374.95	380.4	361.1	364.2	26495	364.2	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240829	284.9	289.5	277.5	285.8	1874207	285.8	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20240829	269.95	275	268	268.85	477317	268.85	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240829	147.6	148.42	140.84	143.42	275950	143.42	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20240829	103.79	103.79	99.01	100.04	18234	100.04	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240829	49.3	49.6	48.51	48.72	692679	48.72	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240829	8175	8175	7750	7857.6	29858	7857.6	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20240829	2.17	2.17	2.17	2.17	0	2.17
ORTINLAB.NSE	Ortin Laboratories Limited	20240829	21.94	21.94	21.26	21.46	62877	21.46	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240829	61.25	62.16	58.05	58.76	217581	58.76	down	down	correct
PAGEIND.NSE	Page Industries Limited	20240829	41635	41900	41425.45	41765.75	11821	41765.75	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240829	63.07	64.7	62.82	63.3	2372342	63.3	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20240829	153.7	153.95	150.05	150.99	18014	150.99	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20240829	96.04	96.04	96.04	96.04	4960	96.04
PANACEABIO.NSE	Panacea Biotec Limited	20240829	246.9	247.19	227	230.71	756539	230.71	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20240829	174.05	176	174.05	174.05	5932	174.05
PANAMAPET.NSE	Panama Petrochem Limited	20240829	420.85	423.7	407.6	411.65	86998	411.65	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240829	259	263.5	253	256.68	69479	256.68	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240829	86.74	89.99	85.1	88.17	4506778	88.17	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240829	195.7	199	192	192.61	514592	192.61	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20240829	16.6	17.37	16.06	16.96	1706902	16.96	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20240829	54.69	54.69	53.5	53.65	3027285	53.65	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240829	26.5	27.08	25.21	25.48	883955	25.48	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240829	108.35	112.99	103.95	108.94	8290521	108.94	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240829	121	127.79	120.01	122.24	842189	122.24	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240829	37.33	40.39	37.19	39.01	435266	39.01	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20240829	1060	1075.4	1039.95	1055.7	2157888	1055.7	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240829	182	188.49	177.61	178.36	929526	178.36	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240829	60.1	60.65	58.36	58.79	604154	58.79	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20240829	4982	5095.3	4958.95	5069.6	374732	5069.6	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20240829	367	369.8	361.05	365.55	2613363	365.55	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240829	546	556.5	540.45	554.45	19514561	551.2	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20240829	6000	6004.95	5932.85	5956.65	37321	5956.65	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240829	147.1	151	140.1	144.57	39245	144.57	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20240829	60.48	61.34	56.4	58.03	6035215	58.03	down	down	correct
PGEL.NSE	PG Electroplast Limited	20240829	508.85	510.15	487.15	490	1369619	490	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240829	16885.95	16885.95	16357.25	16544.85	20103	16544.85	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240829	5200	5238	5192.5	5207.75	4588	5207.75	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240829	1048.5	1080	1005.9	1029.45	73258	1029.45	down	down	correct
PGINVIT.NSE	IV	20240829	92.4	92.6	92.02	92.12	806937	92.12	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240829	3628.5	3681.8	3601	3642.25	149086	3642.25	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20240829	3080.1	3095	3047.05	3090	209792	3090	up	down	incorrect
PIIND.NSE	PI Industries Limited	20240829	4520	4526.95	4438.45	4463.45	177012	4463.45	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240829	5578.25	5580	5475.05	5565.15	6374	5565.15	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240829	13.1	13.23	12.53	12.87	618591	12.87	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240829	48.01	49.16	47.26	47.69	30255	47.69	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20240829	1373.1	1405	1334.05	1371.2	47913	1371.2	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240829	420.95	432.95	415	415	233	415	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240829	321.05	339	313.2	322.15	259326	322.15	up	up	correct
PNB.NSE	Punjab National Bank	20240829	114.75	115.89	114.5	115.53	14852490	115.53	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240829	131.76	134	129.51	130.72	937317	130.72	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240829	906.65	972.6	896.7	946.9	10183222	946.9	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240829	69.04	69.5	68.2	68.74	18539	68.74	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20240829	457.6	466	454.75	455.6	557152	455.6	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240829	84.99	84.99	81.11	81.13	5634	81.13	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20240829	433.05	433.8	425.05	430.45	3756	430.45	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20240829	898.25	988	880.65	950.85	1638503	950.85	up	up	correct
POLYCAB.NSE	Polycab India Limited	20240829	6820	6855	6706.2	6743.5	352648	6743.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20240829	2317.45	2318.6	2285.45	2304.5	61705	2304.5	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20240829	1230	1256.05	1205.05	1217.4	330560	1217.4	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240829	520.25	520.25	505.05	510.6	39201	510.6	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240829	399.1	402.65	390.1	392.55	1575322	392.55	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20240829	332.5	335.9	328.8	333.3	17653536	333.3	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240829	12203	12258.05	11740	11770	23371	11770	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20240829	6799	6868	6497.1	6562.9	122907	6562.9	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240829	216.3	217.95	207.05	207.71	31440	207.71	down	down	correct
PPL.NSE	Prakash Pipes Limited	20240829	636.35	636.35	617	620.3	149319	620.3	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240829	43.34	43.72	41.3	42.08	239598	42.08	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20240829	744	744.6	725	728.95	398570	728.95	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20240829	225.5	232.2	220.21	226.72	2486672	226.72	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240829	9.28	9.28	8.91	9.28	343512	9.28
PRAXIS.NSE	Praxis Home Retail Limited	20240829	15.3	15.32	15.3	15.3	103912	15.3
PRECAM.NSE	Precision Camshafts Limited	20240829	255	258.42	245	248.07	377420	248.07	down	down	correct
PRECOT.NSE	Precot Limited	20240829	487	491	470	483.5	4623	483.5	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20240829	185.69	194.95	183	185.29	1343501	185.29	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20240829	575	585	561.25	569.4	56231	569.4	down	down	correct
PREMIER.NSE	Premier Limited	20240829	4.02	4.02	4.02	4.02	0	4.02
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240829	238	241.5	225.81	233.48	120236	233.48	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240829	1730	1757.45	1692.35	1725.55	2267184	1725.55	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20240829	514	521.9	502	504.05	248891	504.05	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240829	289.9	302	282.1	294.35	87852	294.35	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240829	592	596	584.1	589.7	66380	589.7	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240829	30.49	30.49	30.49	30.49	177616	30.49
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240829	1508.15	1511.4	1471.9	1478.35	15170	1478.35	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240829	168.8	170.72	164.76	165.43	407156	165.43	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20240829	60.4	60.4	59.3	59.55	977014	59.55	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240829	690.1	692.75	676.1	679	80370	679	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240829	77.99	77.99	77.1	77.66	922439	77.66	down	down	correct
PTC.NSE	PTC India Limited	20240829	214	214.4	208.4	210.98	1190820	210.98	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20240829	47.45	47.65	45.36	46.21	180618	46.21	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240829	1275	1312.45	1275	1299.55	8732	1299.55	up	up	correct
PURVA.NSE	Puravankara Limited	20240829	457.8	457.8	438.5	440.7	49960	440.7	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240829	62.05	62.05	60.2	60.28	26187	60.28	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240829	2705.99	2716	2701.99	2714	325	2714	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20240829	792	809.8	772.8	783.05	405006	783.05	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240829	674.9	740.85	668.35	702.2	1681507	699.2	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240829	1.72	1.72	1.72	1.72	0	1.72
RADAAN.NSE	Radaan Mediaworks India Limited	20240829	2.05	2.05	2.05	2.05	0	2.05
RADICO.NSE	Radico Khaitan Limited	20240829	1849	1849	1807.6	1818.95	73076	1818.95	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240829	16.87	17.19	16.1	16.19	1225947	16.19	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240829	503	503	489	492.05	1947009	492.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20240829	171.9	172.65	165.81	167.48	2566095	167.48	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240829	294.7	296.5	292.5	295.15	365514	295.15	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20240829	12.49	12.49	12.26	12.32	710991	12.32	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240829	597	606.95	588.05	593.15	36673	593.15	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240829	73.05	75.36	72.5	73.42	134162	73.42	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20240829	55	55.38	51.15	51.42	33775	51.42	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20240829	8.4	8.4	8.4	8.4	0	8.4
RALLIS.NSE	Rallis India Limited	20240829	349.45	357.5	345.05	355.25	603110	355.25	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240829	21.19	21.8	20.65	20.73	139786	20.73	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240829	10.54	10.59	10.4	10.49	20920099	10.49	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20240829	821.9	825.95	815.4	820.75	504577	820.75	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240829	248.38	249.15	242.25	243.01	74240	243.01	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240829	405.25	409.2	389.15	396	55499	396	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240829	709.4	724.85	701.55	703.25	125011	703.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240829	22	22	21.12	21.79	1889904	21.79	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240829	539	557.95	520	525.8	12467	525.8	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240829	1920.95	2049	1920.95	1992.2	233744	1992.2	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240829	3620	3683.4	3586.65	3645.6	29220	3645.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20240829	1960	2062.95	1960	1988.95	483555	1988.95	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20240829	1251	1293	1230.1	1235.1	18464	1235.1	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20240829	227	228.8	223.61	226.78	7496053	226.78	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240829	203.45	203.45	198.01	198.97	2148826	198.97	down	down	correct
RCOM.NSE	Reliance Communications Limited	20240829	2.32	2.32	2.32	2.32	0	2.32
RECLTD.NSE	REC Limited	20240829	629	636	619.1	626.25	15661951	626.25	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20240829	204.97	204.97	199.91	201.75	675587	201.75	down	down	correct
REFEX.NSE	Refex Industries Limited	20240829	312.6	314.25	302.5	304.75	586199	304.75	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240829	52.9	52.9	50.6	50.99	5082	50.99	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20240829	804	809.5	798.05	802.85	62475	802.85	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240829	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240829	3006.2	3074	2988	3041.85	19167679	3041.85	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20240829	269	271	257.5	263.05	2132722	263.05	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240829	214.5	214.8	203.61	212.25	9059262	212.25	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240829	182.8	182.8	172.89	175.53	27010	175.53	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240829	47.9	48.35	47.1	47.41	9114826	47.41	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240829	529	539.45	514.9	521.2	234548	521.2	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240829	195.05	201.55	187.25	188.89	37883	188.89	down	down	correct
REPRO.NSE	Repro India Limited	20240829	650	651.7	610.05	620.95	38830	620.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20240829	267.45	268.7	262.5	265.3	104006	265.3	down	down	correct
RGL.NSE	Renaissance Global Limited	20240829	107.46	114.25	106.43	108.73	1465689	108.73	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20240829	3.61	3.61	3.61	3.61	2286068	3.61
RHIM.NSE	RHI Magnesita India Limited	20240829	625	625	605.6	609.65	199163	609.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240829	122.75	123.18	120.5	120.88	379569	120.88	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240829	1218	1233	1201	1214.35	250734	1214.35	down	down	correct
RITES.NSE	RITES Limited	20240829	662.6	662.6	649	655.3	444492	655.3	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240829	31.52	31.52	31.52	31.52	10005	31.52
RKEC.NSE	RKEC Projects Limited	20240829	121.23	121.23	121.23	121.23	24338	121.23
RKFORGE.NSE	Ramkrishna Forgings Limited	20240829	948.35	979	942	964.5	974677	964.5	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240829	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240829	1269	1289.35	1224	1258.05	37527	1258.05	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240829	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240829	369.8	370.9	360.15	362.8	81267	362.8	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20240829	2535.75	2537.5	2435.15	2458.05	44281	2458.05	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20240829	2.82	2.82	2.81	2.82	222228	2.82
ROLTA.NSE	Rolta India Limited	20240829	4.38	4.38	4.38	4.38	0	4.38
ROML.NSE	Raj Oil Mills Limited	20240829	55.2	60.69	54.02	56.33	130785	56.33	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20240829	899	911.35	896	897.85	110213	897.85	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240829	587.75	593.7	563.5	572.75	46248	572.75	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240829	1584.4	1591.45	1561.6	1582.9	65359	1582.9	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240829	2153.45	2169.95	2075.1	2088.4	17935	2088.4	down	down	correct
RPOWER.NSE	Reliance Power Limited	20240829	31.4	31.53	30	30.57	51774178	30.57	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240829	223.9	223.9	210.01	213.15	194681	213.15	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240829	1244	1260	1170.95	1216.8	268736	1216.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240829	300.5	319.4	296.2	313.95	168278	313.95	up	up	correct
RSWM.NSE	RSWM Limited	20240829	219	219.8	213	215.35	112617	215.35	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20240829	499.6	509.6	493.6	495.55	178892	495.55	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240829	80.9	81.4	78.63	79.1	3704058	79.1	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240829	15.8	16.3	15.75	15.93	12401246	15.93	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240829	292	298.13	283.86	294.57	118692	294.57	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240829	18.25	18.38	15.22	16.38	2190524	16.38	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240829	145.1	145.1	138.75	140.6	129802	140.6	down	down	correct
SIS.NSE	SIS Limited	20240829	408.9	411.45	403	404.6	115057	404.6	down	down	correct
RUPA.NSE	Rupa & Company Limited	20240829	332.6	338.35	319.95	324.35	463941	324.35	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20240829	57.99	59.89	57.11	58.68	87730	58.68	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240829	583.5	584.75	572.6	579.8	13756438	579.8	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240829	417	417.2	417	417	2592	417
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240829	12.71	12.71	12.71	12.71	1711	12.71
SADBHAV.NSE	Sadbhav Engineering Limited	20240829	32.94	33.72	30.81	31.84	2385867	31.84	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240829	7.99	8.09	7.59	7.66	282490	7.66	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20240829	2369.35	2445.35	2340.15	2351.45	98022	2351.45	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240829	27.5	29.49	27.5	28.35	16777	28.35	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20240829	231.87	233.21	226.35	227.31	41862	227.31	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20240829	133.9	135	131.85	134.25	12348963	134.25	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20240829	313.45	316.85	305.6	307.45	19468	307.45	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240829	38.76	39.18	38.12	38.42	495397	38.42	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240829	299.65	299.65	289.5	293.75	153080	293.75	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240829	5.91	6.06	5.78	5.78	29223328	5.78	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240829	17.7	17.9	17.35	17.7	6287419	17.7
SALONA.NSE	Salona Cotspin Limited	20240829	296	302	293.5	298.8	1192	298.8	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240829	22.39	23.24	22.36	22.7	181722	22.7	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20240829	1095	1142.95	1079.8	1097.3	211830	1097.3	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20240829	5.96	6.35	5.36	5.79	455889	5.79	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240829	5.5	5.5	5.21	5.21	16398	5.21	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20240829	1698	1703.2	1642.05	1663.75	2543	1663.75	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240829	616.45	616.5	595	603.6	84602	603.6	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20240829	415	418.6	401.15	405.75	34887	405.75	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240829	90.25	90.64	89.01	89.22	255297	89.22	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240829	881	889.85	855	857.5	121292	857.5	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20240829	16.6	16.9	16	16.13	187271	16.13	down	down	correct
SANOFI.NSE	Sanofi India Limited	20240829	6746	6999	6730.6	6771.05	85560	6771.05	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240829	0.57	0.57	0.57	0.57	196455	0.57
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240829	348.4	356.5	342.15	347.45	402794	346.45	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20240829	524.8	527.4	510	520.9	204551	520.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240829	91.6	93	90	91.04	132840	91.04	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240829	1610	1627.95	1540	1552.8	15568	1552.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240829	318.65	319.8	312.55	314.95	15803	314.95	down	down	correct
SATIA.NSE	Satia Industries Limited	20240829	124.15	124.15	119.76	120.65	319877	120.65	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240829	217.39	218.19	210.91	212.02	328172	212.02	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240829	570	575.8	550	552.3	203476	552.3	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20240829	730.95	730.95	716.5	721.2	1752565	721.2	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240829	124.7	124.7	121.47	123.22	8400	123.22	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240829	452.87	456	451	454.8	10158	454.8	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20240829	260.46	261.47	258.99	259.56	4561	259.56	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240829	242.01	244.35	240.7	242.46	2965	242.46	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240829	1840	1867.75	1835.5	1843.7	2248185	1843.7	up	down	incorrect
SBIN.NSE	State Bank of India	20240829	809.55	816	806.95	814.5	18247268	814.5	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240829	3899	3960.6	3862.05	3885.8	120665	3885.8	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240829	229	232.75	227.9	229.96	75412	229.96	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240829	802	807.25	781.6	792.95	221225	792.95	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20240829	271	271	264.3	267.05	1591122	267.05	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240829	107.8	108.34	106	106.48	599726	106.48	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240829	1600	1605.85	1561.1	1587.6	53393	1587.6	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240829	36.8	36.8	34.5	34.84	70881	34.84	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20240829	993	1033.9	962.25	969.85	205472	969.85	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20240829	165	167.37	158.01	159.83	1775492	159.83	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240829	146	147.8	142.06	145.01	2944792	145.01	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240829	353.6	355.05	345.05	349.65	27174	349.65	down	down	correct
SETCO.NSE	Setco Automotive Limited	20240829	13.99	13.99	13.99	13.99	32214	13.99
SETF10GILT.NSE	SBI Mutual Fund	20240829	237.61	237.7	236.95	237.67	20623	237.67	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20240829	60.5	62.59	60.5	62.48	764589	62.48	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20240829	263.71	265.23	263.5	264.8	293536	264.8	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240829	520.01	523	519.06	521.75	124012	521.75	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20240829	817.05	817.05	783.29	790.42	24516	790.42	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240829	0.82	0.86	0.82	0.86	177917	0.86	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20240829	31.55	31.55	31.55	31.55	0	31.55
SFL.NSE	Sheela Foam Limited	20240829	939	939	918.6	928.1	37152	928.1	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20240829	389	398.8	380	381.65	59180	381.65	down	down	correct
SGL.NSE	STL Global Limited	20240829	22.77	22.77	22.77	22.77	20022	22.77
SHAHALLOYS.NSE	Shah Alloys Limited	20240829	83.2	84	78.71	80.05	39248	80.05	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240829	4480	4500	4270	4323.95	54205	4323.95	down	up	incorrect
SHALBY.NSE	Shalby Limited	20240829	274.75	275.75	268.5	270.95	114756	270.95	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240829	137.4	138.44	133.24	135.24	139138	135.24	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240829	604.6	605	593	596.3	58722	596.3	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240829	16.28	16.79	16	16.54	22863	16.54	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240829	609	615.9	603.05	605.7	15619	605.7	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20240829	588.85	605.6	555.25	559.5	517579	559.5	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240829	2809.85	2815	2671	2752.55	66489	2752.55	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20240829	292.5	293	284.7	290.2	354799	290.2	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240829	173	176.33	165	167.34	214201	167.34	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240829	588.68	593.9	586.01	590.86	2699	590.86	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20240829	763.55	776.95	741.9	748.15	285986	748.15	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240829	51.69	53	50.7	51.6	149540	51.6	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240829	99.7	104.64	95.51	100.11	147452	100.11	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20240829	181.01	181.88	177.49	179.01	18558	179.01	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240829	244.15	253	241	252.44	1571320	252.44	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20240829	807.3	807.3	767.05	777.4	33569	777.4	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240829	139	142	134.4	135.38	4638	135.38	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240829	101.05	102	100	100.25	219553	100.25	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240829	24705.55	24889.6	24540.05	24821.35	41631	24821.35	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240829	267.1	270.57	248.1	251.73	205387	251.73	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20240829	30	30.09	30	30	231422	30
SHRENIK.NSE	Shrenik Limited	20240829	0.94	0.94	0.94	0.94	260098	0.94
SHREYANIND.NSE	Shreyans Industries Limited	20240829	271	277.85	262.95	266.95	46938	266.95	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240829	340.4	340.4	328	329.2	55406	329.2	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240829	2115	2137.95	2051.3	2071.1	102065	2071.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240829	17.25	17.75	17.25	17.54	266061	17.54	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240829	788.3	800	766.6	780.4	1146546	777.7	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20240829	15.9	15.9	15.9	15.9	303	15.9
SIEMENS.NSE	Siemens Limited	20240829	6930.05	6954.2	6805.25	6869.3	368850	6869.3	down	down	correct
SIGIND.NSE	Signet Industries Limited	20240829	74	76.69	72.92	75.58	38737	75.58	up	up	correct
SIL.NSE	Standard Industries Limited	20240829	29.35	29.35	27.91	28.13	53174	28.13	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240829	36.15	36.42	34.6	34.85	92396	34.85	down	down	correct
SILINV.NSE	SIL Investments Limited	20240829	594	616.85	586.05	598.9	9978	598.9	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240829	25.9	25.9	24.8	25.12	42250	25.12	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240829	26.42	27	26.42	27	264472	27	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240829	169.98	169.98	158.18	163.59	149413	163.59	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20240829	129.2	129.9	127	128.03	17792	128.03	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240829	337.3	339.75	328	330.05	110467	330.05	down	down	correct
SITINET.NSE	SITI Networks Limited	20240829	1.1	1.1	1.1	1.1	643968	1.1
SIYSIL.NSE	Siyaram Silk Mills Limited	20240829	491	496.05	479.7	482.1	46330	482.1	down	down	correct
SJVN.NSE	SJVN Limited	20240829	132.75	136.5	132.35	133.72	18034863	133.72	up	up	correct
SKFINDIA.NSE	SKF India Limited	20240829	5216	5270	5180	5249.15	63356	5249.15	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20240829	6.33	6.33	6.33	6.33	0	6.33
SKIPPER.NSE	Skipper Limited	20240829	421.1	435.7	416.75	421.8	490433	421.8	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240829	276.15	283.4	272.65	276.5	205371	276.5	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240829	246	255	246	249.2	7987	249.2	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240829	149.35	149.35	145.76	147.04	403830	147.04	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20240829	2005	2017.7	1977	1981.85	10807	1981.85	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20240829	1490	1500	1450	1451.35	1815	1451.35	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240829	342.45	351.35	337.5	340.35	409281	340.35	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240829	82	86.35	82	83.02	4003170	83.02	up	up	correct
SOBHA.NSE	Sobha Limited	20240829	1725.05	1729.9	1691	1705.75	178166	1705.75	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240829	702	705	670	704.35	39756	704.35	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20240829	10398	10548.85	10155	10407.65	67802	10407.65	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240829	733.25	733.25	713.35	717.45	15328	717.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240829	35.5	35.5	34.51	34.99	135258	34.99	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240829	172.4	180.9	172.4	178.07	4127	178.07	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240829	700.15	722.3	686	689.15	1577836	689.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240829	645.95	678.95	641.4	662	10077221	662	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20240829	607.2	609.95	590.6	592.85	47683	592.85	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240829	25.74	25.78	25.5	25.61	10057140	25.61	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240829	144	146.65	141	142.9	119524	142.9	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240829	897	897	864.4	881.3	16983	881.3	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240829	621.4	623.85	615.05	618.65	99770	618.65	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240829	229.1	229.1	224.35	225.77	357452	225.77	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20240829	26.73	26.83	25.8	26.42	2657270	26.42	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240829	187.95	189.9	180.2	182.16	84412	182.16	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20240829	107.74	109.95	100.3	102.86	1377099	102.86	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20240829	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240829	89.9	89.9	86.71	87.34	1346835	87.34	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240829	61.46	61.62	60.02	60.65	25805	60.65	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20240829	243.5	243.75	236	239.66	144362	239.66	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240829	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20240829	300.1	302.7	294.8	296.7	21309	296.7	down	down	correct
SRF.NSE	SRF Limited	20240829	2538	2549.25	2503.95	2549	326129	2549	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240829	610	610	584.05	606.05	38707	606.05	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240829	1.04	1.05	1.01	1.03	1273501	1.03	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20240829	232.45	232.45	222.87	225.78	226292	225.78	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240829	1305	1348	1293.05	1313.35	153829	1313.35	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20240829	221.05	222.46	218	219.86	235410	219.86	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240829	240.51	242.23	236.21	239	22568	239	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240829	203.54	203.54	197.07	198.82	139342	198.82	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240829	92.44	93.11	92.1	92.38	12465	92.38	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20240829	13.92	14.34	13.87	14.2	6195768	14.2	up	up	correct
STEL.NSE	STEL Holdings Limited	20240829	500.55	525	496.8	504.6	12497	504.6	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20240829	530.4	532.95	505.6	513.85	146752	513.85	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20240829	136	136.95	131.5	131.97	2351939	131.97	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240829	812.15	821.75	790	800.25	110992	800.25	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240829	1952.15	1990.7	1935.05	1975.15	15880	1975.15	up	up	correct
SUBEXLTD.NSE	Subex Limited	20240829	30.65	30.99	29.91	30.23	5496167	30.23	down	down	correct
SUBROS.NSE	Subros Limited	20240829	806.85	809.5	780.05	788	176803	788	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240829	1013.2	1019	989	1007.7	133621	1007.7	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240829	3.88	3.88	3.88	3.88	69816	3.88
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240829	532	537.3	522.05	524.8	366321	524.8	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240829	130.09	130.09	130.09	130.09	4903	130.09
SUMMITSEC.NSE	Summit Securities Limited	20240829	2398.8	2447	2354.1	2386.45	11801	2386.45	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240829	3.06	3.06	2.98	3.01	710689	3.01	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240829	4645.85	4800	4607.55	4723.2	92167	4723.2	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240829	350	350.8	336	340.55	190726	340.55	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240829	1142.5	1142.5	1033.2	1086.7	10083	1086.7	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240829	1364.8	1367.35	1331.5	1348	36968	1348	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240829	223	224.95	216.5	217.35	346056	217.35	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240829	1809.9	1826.85	1790.25	1799.2	3205924	1799.2	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20240829	585.9	586.75	565	570.45	486330	570.45	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240829	814	816.1	800.55	809.9	1472786	809.9	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20240829	226.05	229.02	222.2	222.87	7303	222.87	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20240829	10.45	10.45	9.71	9.71	311421	9.71	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240829	534.25	534.5	515.1	521.4	322444	521.4	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240829	2.72	2.72	2.72	2.72	332416	2.72
SUPREMEIND.NSE	The Supreme Industries Limited	20240829	5348.1	5420	5322.7	5350	56448	5350	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20240829	37.19	37.9	36.6	37.09	179510	37.09	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240829	21.64	21.65	21.1	21.13	90906	21.13	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240829	89.51	93	89.51	90.51	23993	90.51	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240829	677.2	680	657.3	663.6	186936	663.6	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240829	194	195.53	189	189.92	373595	189.92	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240829	73.7	73.96	70.1	71.02	460373	71.02	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20240829	5.13	5.3	5.13	5.24	140053	5.24	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20240829	148.6	148.86	140.64	143.11	353529	143.11	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240829	1050.35	1079.9	1050.35	1062.4	138493	1062.4	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240829	5.77	5.78	5.61	5.67	242412	5.67	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240829	78.67	78.69	76.2	77	41938870	77	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240829	7.36	7.69	7.34	7.39	68154	7.39	up	down	incorrect
SWANENERGY.NSE	Swan Energy Limited	20240829	680	686	668.1	674.75	2104619	674.75	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240829	3349.95	3402.8	3300.05	3317.8	19207	3317.8	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20240829	983	1030	972.4	1011.5	128695	1011.5	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240829	674.3	679.2	658.1	662.65	512293	662.65	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240829	1570	1592	1495	1514.95	252602	1514.95	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240829	845.95	856.3	836.7	853.8	1433657	853.8	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240829	203	203	203	203	89	203
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240829	330.05	335.65	327	328.8	174304	328.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20240829	19.25	19.5	18.66	18.95	151777	18.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240829	352.95	356	343	345.7	200186	345.7	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240829	971	971	932	937.55	745821	937.55	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240829	17.97	17.97	17.97	17.97	19672	17.97
TARC.NSE	TARC Limited	20240829	221	223	214	218.85	488337	218.85	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20240829	85.5	87.69	83.7	84.56	24948	84.56	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240829	14149	14300	13800	13854	5515	13854	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240829	1075.65	1076.55	1057.55	1073.3	663496	1073.3	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20240829	1932	1949	1908.15	1949	163374	1949	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240829	1201.15	1208.9	1185.25	1198.45	1062444	1198.45	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240829	8178	8227	7861	7940	1187989	7940	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240829	7209	7390	6890.4	7153.8	431572	7153.8	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240829	1079.05	1142	1066	1121.65	40658159	1121.65	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240829	745.8	774.45	740.6	760	11092778	760	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20240829	431.4	433.1	424.7	430.9	9942257	430.9	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240829	153.21	153.56	151.2	152.97	44452983	152.97	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240829	992	1015	968.75	970.95	57082	970.95	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240829	207.5	207.59	195.77	198.74	962871	198.74	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20240829	1088	1093.9	1072.2	1080.2	32638	1080.2	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240829	1128.25	1138.7	1109.95	1125.3	28505	1125.3	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20240829	12.55	12.63	12.51	12.55	9223	12.55
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240829	583.9	583.9	565.25	573.05	1653510	573.05	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240829	3340	3350	3270.45	3333.85	26629	3333.85	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240829	4460	4556	4460	4511.8	2133641	4511.8	up	up	correct
THERMAX.NSE	Thermax Limited	20240829	4465.2	4469.35	4337.15	4361	46737	4361	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240829	426.4	430.6	420	422.4	1184095	422.4	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240829	3166.05	3240	3132.5	3172.5	23310	3172.5	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20240829	35.05	35.05	35.05	35.05	18334	35.05
TECHM.NSE	Tech Mahindra Limited	20240829	1620.05	1656.25	1620.05	1647.35	2194339	1647.35	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240829	1669	1669	1575.1	1629.75	125778	1629.75	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240829	1293.7	1338	1282.65	1321.5	337644	1321.5	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20240829	287.27	287.35	269	273.4	186933	273.4	down	down	correct
TERASOFT.NSE	Tera Software Limited	20240829	71.4	72.73	71.27	71.4	9434	71.4
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240829	134	138.9	129.8	132.14	2395788	132.14	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240829	77.2	78.53	76.21	76.48	121414	76.48	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240829	252	252.1	241.8	243	2159426	243	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240829	181.3	184.99	178.71	180.36	751878	180.36	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240829	35.16	35.16	35.15	35.16	20834	35.16
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240829	16.25	17.98	16.06	16.69	1630374	16.69	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240829	2073.7	2114.95	2014	2041.75	102054	2041.75	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240829	192	192	180	185.94	5622	185.94	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20240829	260.5	262.35	252.5	254.65	110955	254.65	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240829	229	230.05	222.35	226.85	660158	226.85	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240829	246.3	250.9	246.3	246.3	1756	246.3
THYROCARE.NSE	Thyrocare Technologies Limited	20240829	876.5	887	858.05	864.6	81570	864.6	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20240829	262	262	254.15	255.5	457249	255.5	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240829	2591	2688	2583.7	2654.3	46739	2654.3	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240829	3435	3499	3385	3443.35	19716	3443.35	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20240829	4154	4163.2	3993.05	4004.55	151641	4004.55	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240829	14	14.17	14	14	52130	14
TIL.NSE	TIL Limited	20240829	418.15	435.15	418.15	418.15	26944	418.15
TIMESGTY.NSE	Times Guaranty Limited	20240829	129.96	130.69	127.92	130.02	3862	130.02	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240829	390	400	380.6	389.3	778643	389.3	down	down	correct
TIMKEN.NSE	Timken India Limited	20240829	3765.3	3770	3654.15	3696	110368	3696	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240829	735.25	743.95	715.4	726.35	239861	726.35	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240829	349	349	336.9	339.55	329198	339.55	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240829	31.4	31.65	29.34	29.34	493848	29.34	down	down	correct
TITAN.NSE	Titan Company Limited	20240829	3537	3553.75	3510	3533.2	927472	3533.2	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240829	101.85	103.2	99.1	99.55	307731	99.55	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240829	232.95	234.7	228.1	228.85	175023	228.85	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240829	11.03	11.25	11.02	11.03	18764	11.03
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240829	152.03	166	149.25	151.07	3113935	151.07	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240829	3428	3445.9	3410.5	3434.55	170950	3434.55	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20240829	1677.8	1690	1651.1	1659.35	325729	1659.35	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240829	100.99	102	99.1	99.89	6804	99.89	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240829	157	157	146.51	149.95	3630	149.95	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20240829	115.28	116.94	109.51	111.16	111764	111.16	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240829	22.9	23.5	22.55	22.99	70554	22.99	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20240829	235.94	239.08	223.63	225.4	68134	225.4	down	down	correct
TRENT.NSE	Trent Limited	20240829	7269.95	7291.95	7092.95	7170.65	836313	7170.65	down	up	incorrect
TRF.NSE	TRF Limited	20240829	585	598	555	560.75	52902	560.75	down	down	correct
TRIDENT.NSE	Trident Limited	20240829	37.57	37.65	36.91	37.09	6747546	37.09	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20240829	122.47	124.7	120.3	122.15	26399	122.15	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240829	739	739	705	709.75	58809	709.75	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240829	732.05	738.8	715.55	719.85	585196	719.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240829	448.45	448.45	434.5	439.1	372683	439.1	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240829	1604.3	1609.7	1577.6	1587.5	2972	1587.5	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240829	950.9	950.9	931.35	946.4	44025	946.4	down	down	correct
TTL.NSE	T.T. Limited	20240829	121.5	125.64	119.99	121.27	63318	121.27	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240829	97.1	99.51	94.8	95.81	17384567	95.81	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20240829	50.6	54.29	49.65	51.59	134200589	51.59	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20240829	471.6	484	457	479.45	413845	479.45	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240829	2750	2765.5	2725.55	2762	545401	2762	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240829	4739	4794.7	4638.75	4671.85	6291	4624.51	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20240829	274.3	274.9	268.5	271.85	406596	271.85	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20240829	11.8	12.12	11.8	12.12	152215	12.12	up	up	correct
UBL.NSE	United Breweries Limited	20240829	2034	2052.95	2017.15	2034.55	288803	2034.55	up	up	correct
UCOBANK.NSE	UCO Bank	20240829	51.3	51.44	50.6	50.93	3112900	50.93	down	up	incorrect
UFLEX.NSE	Uflex Limited	20240829	768.15	779.7	751.55	761.3	202046	760.3	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240829	129.77	135.9	129.77	131.67	382785	131.67	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240829	82.73	84.33	82.3	83.33	423494	83.33	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20240829	238.85	242	235.6	237.15	399828	237.15	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240829	43.77	43.85	43	43.33	7005644	43.33	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240829	11230	11256.7	11115.4	11210	406261	11210	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240829	112.5	112.5	106	107.89	19630	107.89	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240829	7.73	7.73	7.73	7.73	18740	7.73
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240829	570.75	581	564.05	565	9076	565	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20240829	266.25	267.6	256.91	260.74	27727	260.74	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240829	170	170.79	166	167.9	26672	167.9	down	down	correct
UNIONBANK.NSE	Union Bank of India	20240829	123.34	123.79	121.4	123.23	9647527	123.23	down	down	correct
UNITECH.NSE	Unitech Limited	20240829	9.53	9.63	9.2	9.3	2990625	9.3	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240829	426	428	410.55	413.5	1919	413.5	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20240829	203.6	209	195.21	196.7	25876	196.7	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20240829	716.9	725	690	700.35	85273	700.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240829	366.45	379.5	363	375.3	2455	375.3	up	up	correct
UPL.NSE	UPL Limited	20240829	576.95	581.9	571	577.8	1530143	577.8	up	up	correct
URJA.NSE	Urja Global Limited	20240829	22.23	22.32	21.7	21.89	3728112	21.89	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20240829	341.55	342	332	336.9	722396	336.9	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240829	1129.65	1139.95	1108	1115.15	109489	1115.15	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240829	52.87	52.87	52.14	52.32	639811	52.32	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20240829	79.9	80.5	79	79.66	77640	79.66	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240829	273.09	277.7	270.65	272.67	17652	272.67	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20240829	889.02	893.3	886.09	890.53	1103	890.53	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20240829	91.4	92.64	90.71	91.18	4387	91.18	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240829	338.75	346.5	334.5	340.2	228577	340.2	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20240829	1236	1247	1154.2	1167.9	81363	1167.9	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240829	4233.85	4371.95	4170	4237.4	14415	4237.4	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240829	320	320.95	311	315	919418	315	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240829	191.4	202.4	187.1	194.64	2754382	194.64	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20240829	21.17	21.29	20.81	20.95	4033537	20.95	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240829	412.7	414.45	404	406	34280	406	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240829	61.76	62.01	60.13	61.24	62344	61.24	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240829	11.45	11.77	11.39	11.77	422132	11.77	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20240829	564.55	567.45	545.85	548.05	267042	548.05	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240829	70.91	71.09	69.21	69.86	968357	69.86	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20240829	51.53	52.35	50.14	50.99	96651	50.99	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20240829	1535.05	1544	1494	1509.05	1967381	1509.05	down	down	correct
VEDL.NSE	Vedanta Limited	20240829	470.2	470.95	459.05	463.4	12608981	463.4	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240829	2308	2313.45	2255.05	2282.1	42140	2282.1	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240829	354.3	355.65	345.25	347.45	19463	347.45	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240829	34.8	35	33.7	34.07	1943573	34.07	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20240829	5205.05	5279	5040.15	5091.95	24748	5091.95	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240829	185.95	190.91	182.1	183.08	564248	183.08	down	down	correct
VGUARD.NSE	V	20240829	463.35	476.45	454.7	461.1	1199835	461.1	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20240829	4194.85	4198.9	4103.1	4116.85	729	4116.85	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240829	458	458	441	444.5	66764	444.5	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240829	899.85	921.9	888	891.9	168442	890.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240829	2.75	2.75	2.75	2.75	228338	2.75
VIKASECO.NSE	Vikas EcoTech Limited	20240829	3.81	3.82	3.76	3.78	7427010	3.78	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240829	4.92	4.94	4.85	4.89	9116513	4.89	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20240829	609	673.9	608.95	641.6	1235096	641.6	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20240829	2014.35	2014.35	1965	1968.65	17774	1968.65	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240829	2505	2550.75	2397.1	2448.75	56314	2448.75	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240829	62.75	63.81	60.25	60.54	48429	60.54	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240829	427.8	428	410	412.5	31622	412.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240829	45.95	45.95	43.9	45.18	84782	45.18	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20240829	466.1	493.75	466.1	478.4	2801991	478.4	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20240829	37.02	37.95	36.3	36.49	2925846	36.49	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20240829	113.7	114.6	110.7	112.37	235634	112.37	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240829	21.18	21.18	21.18	21.18	0	21.18
VISESHINFO.NSE	MPS Infotecnics Limited	20240829	0.48	0.48	0.48	0.48	0	0.48
VISHNU.NSE	Vishnu Chemicals Limited	20240829	412	419.7	402.65	404.65	149682	404.65	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240829	16.65	18.48	16.65	18.21	11992753	18.21	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20240829	1.12	1.12	1.07	1.08	507412	1.08	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20240829	375	379.75	372.25	379.15	181954	379.15	up	up	correct
VMART.NSE	V	20240829	3720	3720	3580	3591.55	13161	3591.55	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240829	14307.45	14650	14185	14370.2	21015	14370.2	up	up	correct
VOLTAS.NSE	Voltas Limited	20240829	1771.75	1818.15	1752.05	1789.7	2791170	1789.7	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240829	529	539.25	521.25	529.2	155526	529.2	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20240829	287.4	288.25	280.2	284.95	91578	284.95	down	down	correct
VSTIND.NSE	VST Industries Limited	20240829	4805	4862	4733	4766.45	131411	4766.45	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240829	4099	4249.85	4076	4214.8	16275	4214.8	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20240829	512	513.7	499.4	502.2	212679	502.2	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20240829	1322.6	1330.6	1281.3	1307.45	314732	1307.45	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240829	349.9	356	338.8	345.1	344188	345.1	down	down	correct
WANBURY.NSE	Wanbury Limited	20240829	234	239.69	231.44	232.71	280558	232.71	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240829	1312	1355.95	1270	1284.95	3800	1284.95	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20240829	955	985	931.75	951.3	200185	951.3	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20240829	140	141	136.1	140.33	42136	140.33	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20240829	706	716	700	707.9	763782	707.9	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20240829	578.35	592.25	578.35	584.45	309521	584.45	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20240829	1025.05	1089	1001.1	1067	3592	1067	up	up	correct
WENDT.NSE	Wendt (India) Limited	20240829	14550	14614.75	14150	14209	416	14209	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20240829	860.8	869.2	845.35	849.25	18373	849.25	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20240829	824.5	829.9	798	809.45	41848	809.45	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240829	2081.45	2248	2076	2194.8	1635138	2194.8	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240829	38.12	38.98	37.6	38	9502	38	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20240829	833	837.45	805	812.65	33536	812.65	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240829	208.69	208.69	194.28	194.28	181600	194.28	down	up	incorrect
WIPRO.NSE	Wipro Limited	20240829	535	541.95	534.05	538.7	12842659	538.7	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20240829	211	214.75	200	209.75	3676	209.75	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20240829	1065	1079.9	1000.6	1000.6	188394	1000.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240829	833	846.15	833	834.8	26366	834.8	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20240829	140.65	143.91	137.19	138.93	58339	138.93	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240829	154	162.39	151.77	160.56	407309	160.56	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240829	623.9	623.9	600.95	607	151614	607	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240829	129	129.98	125	126.01	313281	126.01	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240829	121.49	123	116.41	117.52	21362	117.52	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20240829	1181	1200	1172	1185.5	19747	1185.5	up	up	correct
YESBANK.NSE	Yes Bank Limited	20240829	23.96	24.02	23.68	23.73	77720713	23.73	down	down	correct
YUKEN.NSE	Yuken India Limited	20240829	1291	1305.15	1258.2	1269.3	10747	1269.3	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240829	146.2	148.25	141.45	142.32	16449010	142.32	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20240829	9.11	9.38	9.11	9.11	298342	9.11
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240829	13.55	13.7	13.41	13.61	4143919	13.61	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240829	271.85	271.85	263.05	270.85	262	270.85	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240829	9.2	9.2	9.1	9.2	83525	9.2
ZENSARTECH.NSE	Zensar Technologies Limited	20240829	776.1	786	770.05	773.4	259644	773.4	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240829	1799	1799	1734.15	1734.15	723007	1734.15	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240829	128	130	122.25	126.74	20436	126.74	down	down	correct
ZOMATO.NSE	Zomato Limited	20240829	254.78	256.35	248.51	252.34	37767471	252.34	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20240829	668	674.95	663.5	667.85	24503	667.85	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240829	206.7	208.8	202.99	203.65	135368	203.65	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240829	2314.45	2317.95	2247	2255.05	16298	2255.05	down	up	incorrect