CollectAI

close-nse_india_stocks

2024/09/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240906	323.5	324.9	315.85	317.85	190856	317.85	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240906	133.26	133.26	133.26	133.26	2893	133.26
3MINDIA.NSE	3M India Limited	20240906	35399.95	35589.9	34465.55	35098.75	8995	35098.75	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20240906	43.85	44.87	42.52	43.9	13362	43.9	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20240906	529.8	529.8	514.55	517.55	54177	517.55	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20240906	410.9	417.1	399.6	411.85	1160107	409.735	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240906	17.2	17.33	17.1	17.2	101857	17.2
AAKASH.NSE	Aakash Exploration Services Limited	20240906	13.05	13.05	12.34	12.68	175757	12.68	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240906	70.87	72.76	69.92	70.69	41194	70.69	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20240906	276.8	282.5	273.5	280	30109	278.9645	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20240906	566.7	568.85	551	553.65	187325	553.65	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20240906	617.25	617.9	602.95	604.6	1687045	604.6	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240906	654.1	664.25	642.65	656.45	22473	656.45	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240906	43.98	43.98	43.98	43.98	25630	43.98
AARVI.NSE	Aarvi Encon Limited	20240906	154.99	154.99	147.22	149.52	37676	149.52	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240906	1855	1909.7	1850.1	1875.85	1577520	1875.85	up	up	correct
ABAN.NSE	Aban Offshore Limited	20240906	82.35	83	78.5	78.99	179135	78.99	down	down	correct
ABB.NSE	ABB India Limited	20240906	7650	7650	7500.05	7527.35	170226	7527.35	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240906	29725	30000	29594.75	29895.75	8864	29895.75	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240906	223.65	224.35	215.64	216.78	4041495	216.78	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240906	315	315	307	309.15	2426890	309.15	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20240906	58.31	59.49	58.31	58.31	533	58.31
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240906	52.24	52.24	51.19	51.44	23146	51.44	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240906	78.77	78.88	77.11	77.38	38315	77.38	down	up	incorrect
ACC.NSE	ACC Limited	20240906	2422.8	2446	2368.6	2429.4	914785	2429.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240906	1775	1842	1751	1791.2	28149	1752.9009	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20240906	10.37	10.57	10.37	10.37	181549	10.37
ACE.NSE	Action Construction Equipment Limited	20240906	1282.05	1299.95	1260	1262.85	188934	1262.85	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240906	3019	3025	2968	2975.45	1251165	2975.45	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240906	1902.9	1929.45	1852.3	1863.3	777226	1863.3	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240906	1465.6	1468.75	1427.55	1442.4	3340767	1442.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240906	644	648.05	630	634.7	2549153	634.7	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240906	268.2	271.65	262.85	264.35	311366	264.35	down	down	correct
ADL.NSE	Archidply Decor Limited	20240906	99.47	101.63	98.4	100.33	6156	100.33	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20240906	1333.25	1406.85	1325.7	1358.9	79873	1358.9	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240906	19.23	19.23	18.01	18.25	38103	18.25	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240906	302	311	287.05	294.05	2167985	294.05	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240906	76.3	81.39	75.1	80.16	414824	80.16	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240906	464.7	469.7	452.7	456.25	173668	456.25	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240906	1638.4	1682.95	1615	1621.2	388393	1621.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240906	1250	1252.65	1218	1220.25	36225	1220.25	down	down	correct
AGRITECH.NSE	Agri	20240906	214.9	214.9	208.05	209.24	10104	209.24	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20240906	45.21	45.78	43.91	44.34	62013	44.34	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240906	114.65	117.2	113.01	114.44	110551	112.7655	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240906	135.9	137.16	133.05	135.39	12092	135.39	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240906	1206	1236.05	1181.1	1189	73153	1188.4845	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20240906	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20240906	4398.45	4414.85	4288	4343.5	46064	4343.5	down	down	correct
AIRAN.NSE	Airan Limited	20240906	41.5	41.9	40.04	40.45	368032	40.45	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240906	3345	3409.4	3292.05	3350.35	255583	3350.35	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240906	685	692	675	687.85	30246	687.85	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240906	9.32	9.32	9.32	9.32	518530	9.32
AJRINFRA.NSE	AJR Infra and Tolling Limited	20240906	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20240906	39.48	40.18	38.51	39.08	38595	39.08	down	down	correct
AKG.NSE	AKG Exim Limited	20240906	21.2	21.85	20.74	21.06	103063	21.06	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240906	352.9	354.9	340.1	343.15	8532	342.6391	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240906	8.98	8.98	8.7	8.75	178960	8.75	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240906	3740	3855	3636	3770.35	60860	3770.35	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20240906	26.4	26.87	25.56	25.8	1401257	25.8	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20240906	1582	1619.85	1566.15	1579.25	7281	1579.25	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20240906	164	166.75	157.7	158.52	2372065	158.52	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240906	1482.95	1483.75	1401.85	1429.5	44179	1424.96	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20240906	138	138	127.15	132.8	520084	132.8	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240906	6278	6346.7	6224.05	6309.95	174137	6309.95	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240906	2233.05	2337.95	2227.55	2263.7	400150	2263.7	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240906	68.16	68.8	66.9	67.29	2481790	67.29	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20240906	1120	1147.95	1100	1109.35	21258	1109.35	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20240906	31.39	32	30.31	31.57	202145	31.57	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20240906	28.24	28.25	27	27.19	27518719	27.19	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240906	123.2	123.2	114.72	116.14	858305	116.14	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240906	434.95	438.95	423.05	429	7641	420.8884	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240906	3.79	3.82	3.79	3.79	22964	3.79
AMBER.NSE	Amber Enterprises India Limited	20240906	4670.05	4727	4480	4514.4	119831	4514.4	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20240906	30.5	33	30.5	31.17	52786	31.17	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240906	1720	1742.65	1697.15	1705.75	12825	1672.0052	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240906	627	631	620.3	623.25	2085086	623.25	down	down	correct
AMDIND.NSE	AMD Industries Limited	20240906	77.48	78.36	75.5	76.92	33233	76.92	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20240906	1449.9	1471	1404.2	1416.1	341340	1413.1891	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20240906	54.99	55	53.1	54.36	33405	54.36	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240906	819.8	834.5	803.4	808.5	72688	805.8218	down	down	correct
ATUL.NSE	Atul Ltd	20240906	7990.45	8000	7770	7886.55	48063	7886.55	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20240906	628.8	628.8	609	613.4	1015420	613.4	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240906	572.95	578.5	562	567	502550	113.4	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240906	114.88	115.7	112.01	113.47	380307	112.4323	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20240906	84	85.63	81.56	83.93	65422	83.93	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240906	4	4	4	4	0	4
ANMOL.NSE	Anmol India Limited	20240906	31.64	31.66	31.61	31.64	46474	31.64
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240906	10.44	10.68	9.7	10.08	85339	10.08	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20240906	1.8	1.98	1.8	1.98	1694596	1.98	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20240906	2349.45	2408.1	2261	2274	37614	2274	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240906	770.45	776	760.25	762.8	55679	762.05	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240906	9079.95	9268.9	8900	8942.7	98046	8942.7	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20240906	187	187.19	181.4	183.02	11936	183.02	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240906	449.9	449.9	436.55	437.6	25650	437.6	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20240906	267	267.55	260.05	261.35	98740	259.2423	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240906	1452	1459.9	1394	1403.1	442727	1397.7312	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240906	1156	1174.9	1101.25	1105.7	387938	1105.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240906	103.85	104.39	102.07	102.89	2106081	102.8415	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240906	6934.3	6962.45	6857.9	6906.8	185503	6906.8	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240906	649	652.8	639.3	642.25	63184	641.2307	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240906	512.05	513.9	499.75	507.75	2354990	507.75	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240906	1800	1820	1715	1796.55	9140	1794.3674	down	down	correct
APTECHT.NSE	Aptech Limited	20240906	233.9	234.61	228.06	231.35	287679	231.35	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240906	329.45	333.85	322.55	326.7	950784	326.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240906	138.5	138.5	129.1	131.97	22812	131.97	down	down	correct
ARCHIES.NSE	Archies Limited	20240906	30.75	32.35	29.71	31.53	373742	31.53	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20240906	53.49	53.49	50.57	50.66	5492	50.66	down	down	correct
ARIES.NSE	Aries Agro Limited	20240906	297.2	297.5	284	285.45	110905	284.4144	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20240906	185	185	178	185	4000	185
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240906	102	103.1	98.5	100.02	1593710	99.5661	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240906	335.85	338.8	329.05	335.25	54279	334.0697	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240906	1686.85	1713	1672.05	1693.15	20712	1693.15	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240906	58.95	60	57.52	57.86	60246	57.86	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240906	875	879	833.55	840.9	59510	838.8665	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240906	19	19.89	18.6	19.38	7630	19.38	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240906	279	292.7	267.4	276.75	748502	276.75	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240906	187.9	187.9	180.11	185.71	2232	185.71	down	down	correct
ARVIND.NSE	Arvind Limited	20240906	400	406.5	391.45	394.15	605770	394.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240906	576.6	576.9	555.25	561.45	720812	561.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240906	744.3	770.05	742	754.8	96540	754.8	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240906	684	696	674.15	686	126349	686	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240906	530.85	530.85	508	520.2	9341	519.6716	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240906	807.4	813.15	785.75	794.95	30132	794.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240906	939.4	948	905.2	913.45	75879	913.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240906	318.45	321.7	308.8	311.7	279028	311.7	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240906	327.95	332.95	319	324.3	91742	322.9086	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20240906	31.49	31.95	31.49	31.49	71311	31.49
ASHOKA.NSE	Ashoka Buildcon Limited	20240906	275	284.74	263.88	271.12	14627808	271.12	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240906	251.9	251.9	246.4	247.8	5065459	247.8	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240906	189	196	182.4	184.59	4231	184.59	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20240906	3238	3285.9	3225.35	3273.7	2131256	3273.7	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20240906	91.1	92	86.9	87.7	2308754	87.7	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240906	304	312.85	298.65	301.65	23294	301.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240906	1210.2	1220.25	1199.65	1202.8	20261	1202.8	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240906	407	422.5	405.1	412.8	2179625	412.8	up	up	correct
ASTRAL.NSE	Astral Limited	20240906	1934.95	1939.9	1896	1900.45	312986	1900.45	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240906	889	906	856.45	866.6	370886	866.6	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240906	6875.4	7309.9	6845.6	6884.4	67592	6884.4	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240906	24.8	24.8	23.31	23.61	87885	23.61	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20240906	837.05	840	825.55	831.7	17594	828.5727	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20240906	840	846.75	823.6	826.75	559986	826.75	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240906	701	716.5	678	683.1	60520	683.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240906	702	712.75	700	703	3843381	703	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20240906	1900	1939.25	1886.35	1896.75	73441	1893.9491	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240906	1533.8	1546.75	1516.25	1537.95	1043914	1537.95	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240906	92.6	92.6	92.05	92.6	2463	91.6358
AUTOAXLES.NSE	Automotive Axles Limited	20240906	1996.4	2018.85	1971	1988.5	13051	1988.5	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240906	142.5	143.95	137.51	138.67	231830	138.67	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240906	739	745.05	721.15	725.15	109245	725.15	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240906	676	679.15	660	666.95	290174	666.95	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20240906	90.67	91.79	89	89.34	184913	89.34	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240906	718	719.8	684	691.15	208590	691.15	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240906	1176	1181.35	1150.8	1158.75	9874576	1158.75	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240906	526.22	526.48	516.43	517.05	2184	517.05	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240906	12	12.8	11.7	12.01	45896	12.01	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240906	578.15	580.65	565.6	569.1	100492	569.1	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240906	60.84	61.15	60.81	60.92	149530	60.92	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240906	149.97	149.97	146	147.11	3342	147.11	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240906	274.49	274.49	269	269.76	9966	269.76	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20240906	453.1	453.69	446.05	449.12	2858	449.12	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240906	161.7	165	161.7	161.7	88941	161.7
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240906	80.99	80.99	79.28	80.79	3567	80.79	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240906	10.25	10.8	10.22	10.36	963564	10.36	up	up	correct
BAJAJ.NSE	AUTO	20240906	10855.75	10913.95	10796.25	10844	216847	10844	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240906	274.9	276.4	268	268.75	311580	268.75	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240906	978.05	1022	978.05	1003.9	232137	1003.9	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240906	1864	1898	1836	1857.3	2970645	1857.3	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240906	40.24	40.24	39	39.07	15100533	39.07	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240906	10850	10897.4	10590.2	10677.9	71606	10613.9664	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240906	7255.55	7395	7255.55	7317.15	1842827	7317.15	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20240906	69.99	70.29	67.1	67.52	120483	67.52	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20240906	2223.9	2293.5	2220	2235	150759	2235	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240906	107.7	108.69	105	105.39	12033	105.39	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240906	28	28.28	26.91	27.04	353135	27.04	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240906	2960	2988	2934.1	2973.7	282058	2973.7	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240906	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240906	280	281.75	274.2	276.3	203630	268.0551	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20240906	133.3	140.76	133.23	133.63	44264	132.4445	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240906	586.5	589	565	568.5	1679958	568.5	down	down	correct
BANG.NSE	Bang Overseas Limited	20240906	56.78	57	55.7	56.24	23972	56.24	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20240906	102.04	107	100.3	104.4	122869	104.4	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240906	3489	3500	3352	3478.45	6194	3465.6195	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240906	678.5	689.25	668.1	680.65	69946	680.65	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240906	203.6	203.6	195.8	196.33	19496566	196.33	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20240906	130	131.95	122.6	123.42	8694	123.42	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20240906	243.5	244.2	235.05	235.85	21276104	235.85	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240906	529.06	529.06	519.1	520.53	817083	520.53	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240906	118	118.09	115.25	115.75	5934006	115.75	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240906	146.2	149.8	144.05	148.85	86723	148.85	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240906	646.85	660.4	635	649.3	80222	649.3	up	up	correct
BASF.NSE	BASF India Limited	20240906	6735	6878.4	6690	6778.25	35366	6778.25	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240906	64.75	65	62.03	62.69	734460	62.69	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240906	1440	1446.6	1405	1406.25	395504	1406.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240906	6446.65	6506.45	6315	6335.05	10526	6335.05	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240906	5149	5250	4969	4998.75	24530	4998.75	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240906	2694.65	2715.05	2605.95	2625.9	113102	2625.9	down	down	correct
BCG.NSE	Brightcom Group Limited	20240906	8.32	8.32	8.32	8.32	0	8.32
BCLIND.NSE	BCL Industries Limited	20240906	57.48	57.77	56.5	56.63	1174191	56.38	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20240906	1318	1318	1285.55	1289.7	555784	1288.7462	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20240906	35.8	36.24	34.4	34.56	65633	34.479	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240906	1645.5	1848.9	1632.3	1806.1	1807772	1804.2355	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20240906	229.75	229.75	214.01	216.22	8245	216.22	down	down	correct
BEL.NSE	Bharat Electronics Limited	20240906	290.05	290.35	282.1	283.65	2402985	283.65	down	down	correct
BEML.NSE	BEML Limited	20240906	4032.05	4046.8	3922	3956.75	293354	3941.1829	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240906	172	172.15	161.31	163.28	4067245	163.28	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240906	593	601	586.25	595.05	1767040	595.05	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20240906	684.9	690.7	673	676.8	80584	673.3221	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240906	595	599.15	584.65	587.75	36335	587.75	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20240906	770	780	763.65	766.2	145625	766.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240906	3.08	3.08	3.08	3.08	0	3.08
BGRENERGY.NSE	BGR Energy Systems Limited	20240906	48.75	49	48.5	48.75	93003	48.75
BHAGERIA.NSE	Bhageria Industries Limited	20240906	253	254.5	238.4	246.65	191709	246.65	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240906	101.95	103.61	100.24	102.41	65319	102.41	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240906	7.15	7.45	7.13	7.2	1822014	7.1899	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20240906	1606	1606	1547.2	1551.2	1243240	1551.2	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240906	109	110.44	108.61	109.05	25377	109.05	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20240906	12375.95	14032	12368.6	13713.3	83601	13711.7965	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240906	290	291.4	276.15	278.4	273710	278.4	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20240906	1552.8	1555.6	1530.2	1539.25	5497805	1539.25	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240906	272.05	273.2	263.15	263.8	20003800	263.8	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240906	126.5	127	122.3	122.8	122130	122.8	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240906	552	552	508.75	522.9	22585	522.9	down	down	correct
BIOCON.NSE	Biocon Limited	20240906	383.7	385.9	369.05	373.7	7030758	373.7	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240906	67.5	67.99	64.6	65.39	45261	65.39	down	down	correct
BIRET.NSE	RR	20240906	268	269.98	267.06	268.03	269455	268.03	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20240906	276	276	262.5	263.65	66957	263.65	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240906	1354.35	1367.1	1327	1334.8	88340	1334.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240906	157.4	157.4	154.01	155.47	22015	155.47	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20240906	1.45	1.45	1.45	1.45	0	1.45
BLBLIMITED.NSE	BLB Limited	20240906	18.76	18.76	18.76	18.76	13788	18.76
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240906	131.1	134.25	127.6	128.65	883128	128.65	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240906	106.99	108.04	103.9	104.72	789462	104.72	down	up	incorrect
BLS.NSE	BLS International Services Limited	20240906	455.1	457.1	441.45	445.85	3284625	445.85	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20240906	5.62	5.62	5.62	5.62	170939	5.62
BLUEDART.NSE	Blue Dart Express Limited	20240906	8164.15	8235	8080	8177.7	6231	8177.7	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20240906	1705	1743.5	1691.8	1724.45	686477	1724.45	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20240906	415.25	424	412.55	414.8	293351	414.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240906	84.9	84.97	81.05	81.65	826036	81.65	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240906	209.66	211.34	205.64	208.05	1284095	208.05	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240906	504.9	508.2	495.5	499.6	336913	499.6	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20240906	33720.75	33930	32009.85	32357.3	65916	32357.3	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240906	362.35	365.25	351.05	352.15	19044552	352.15	down	down	correct
BPL.NSE	BPL Limited	20240906	120.5	120.5	115.99	116.43	53847	116.43	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20240906	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20240906	1306.25	1333	1304.45	1318.75	597373	1318.75	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20240906	5846.7	5884.8	5827.1	5843.55	213556	5843.55	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240906	48.49	48.99	46	46.84	93636	46.84	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20240906	130.11	130.11	127.06	130.05	261493	130.05	down	down	correct
BSE.NSE	BSE Limited	20240906	2902.1	2932.45	2805	2824.25	722880	2824.25	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240906	189.4	191.99	188	188.09	15851	188.09	down	down	correct
BSL.NSE	BSL Limited	20240906	218.25	222.41	214.2	217.16	12080	217.16	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240906	64.44	64.44	63.57	63.81	19412	63.81	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240906	29.4	29.4	28.46	28.57	463212	28.57	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240906	659.8	676.2	651.75	653	3206649	653	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20240906	7.4	7.7	7.3	7.31	216788	7.31	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240906	1000	1079	981.35	1053.7	159098	1053.7	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20240906	65.14	65.14	62.07	62.63	33386	62.63	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20240906	73.4	74	73.4	73.4	29336	73.4
CALSOFT.NSE	California Software Company Limited	20240906	24.5	25.28	22.88	25.25	402395	25.25	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240906	108.73	110	105.34	106.49	841433	106.49	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20240906	4449	4449	4328	4340.75	122622	4340.75	down	down	correct
CANBK.NSE	Canara Bank	20240906	108	108	102.95	103.38	60221990	103.38	down	down	correct
CANDC.NSE	C & C Constructions Limited	20240906	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20240906	888	898.85	865	867	473713	867	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240906	240.9	244.95	237.3	238.78	116760	238.78	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240906	378.9	389.4	376.6	380.35	1713443	380.35	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240906	2085	2144	1987.15	2004.15	667963	2001.5668	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20240906	159.49	177	155.56	174.49	487064	174.49	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240906	1558.3	1576.8	1502.5	1509.85	130386	1509.85	down	down	correct
CAREERP.NSE	Career Point Limited	20240906	490	490	471	477.35	10132	477.35	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240906	980	1014.9	975	998.3	80649	998.3	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20240906	947	951.4	906.4	916.6	286920	916.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20240906	269	276.8	262.95	264	5561011	264	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20240906	13.24	13.24	13.24	13.24	440652	13.24
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240906	22.2	22.2	22.2	22.2	195206	22.2
CCL.NSE	CCL Products (India) Limited	20240906	781.9	796.25	756.25	759.6	636725	757.5433	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20240906	1420	1434.15	1400	1401.5	1712519	1401.5	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20240906	2893	2914.6	2826.05	2856.4	154001	2856.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240906	16.95	16.95	16	16.32	236947	16.32	down	down	correct
CENTENKA.NSE	Century Enka Limited	20240906	720	730.85	716.8	721.25	21673	721.25	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20240906	25.06	26.48	25.06	25.91	70018	25.91	up	up	correct
CENTRALBK.NSE	Central Bank of India	20240906	60.5	61.26	58.8	59.19	4070290	59.19	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20240906	37.49	38.28	36.57	37.14	772595	37.14	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240906	1855	1880.35	1791.55	1812.35	19694	1812.35	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240906	817.7	828.8	803.05	812.6	256079	811.5863	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240906	2371	2429.9	2344.75	2408.2	347492	2408.2	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20240906	9200	9385	9076.6	9182.6	36697	9182.6	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240906	15.56	15.56	15.56	15.56	261599	15.56
CESC.NSE	CESC Limited	20240906	194.02	197.7	187.01	187.93	5107131	187.93	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20240906	214.31	217.95	211.2	214	271123	213.85	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240906	686.95	691	671.05	677.85	1260824	677.85	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240906	900	917.75	882.4	885.4	249722	885.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240906	511.45	513.5	498	499.8	2978243	499.8	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240906	619.2	634.45	612	615.9	10760	615.9	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240906	266.9	268.1	260.25	261.25	38700	261.25	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20240906	991.5	991.5	973.15	989.4	90929	988.0591	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240906	504.95	516.65	495	500.45	335453	500.45	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240906	974.1	974.25	916	919.95	1149359	919.95	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240906	1543	1556.8	1506.1	1517.25	2754275	1517.25	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240906	1819.8	1889	1795.8	1818.1	409217	1818.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240906	1371	1375	1366	1370.8	39762	1370.8	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20240906	123.9	126	121.11	124.31	54029	124.31	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20240906	22.47	22.94	22	22.56	51675	22.56	up	up	correct
CIPLA.NSE	Cipla Limited	20240906	1627.75	1631.95	1608.05	1613.6	913336	1613.6	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20240906	1502.15	1518.9	1482.1	1514.9	142132	1514.9	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20240906	104.85	106.6	101.43	103.16	1074220	103.16	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240906	242	242	233.5	234.27	265962	232.095	down	down	correct
CMICABLES.NSE	CMI Limited	20240906	4.87	4.87	4.87	4.87	0	4.87
COALINDIA.NSE	Coal India Limited	20240906	499	499	481.05	488.55	13110103	488.55	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20240906	1912.2	1914.7	1855.95	1861.35	1288779	1859.0814	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240906	36.15	38	35.75	36.03	966717	36.03	down	up	incorrect
COFORGE.NSE	Coforge Limited	20240906	6551.25	6713.75	6540	6624.65	627971	6607.364	up	up	correct
COLPAL.NSE	Colgate	20240906	3644.9	3708.95	3642.2	3654.6	470722	3654.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240906	2.89	2.89	2.89	2.89	0	2.89
COMPUSOFT.NSE	Compucom Software Limited	20240906	32.28	34.99	31.81	33.85	1637628	33.85	up	up	correct
DCM.NSE	DCM Limited	20240906	100.85	100.85	98.75	98.81	9126	98.81	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240906	962.25	962.25	939.3	942.65	2648249	940.1733	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20240906	89.35	89.38	86.5	86.95	659175	86.8554	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240906	230	233.37	223.27	228.47	28831	228.47	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240906	847.95	851	821.5	823.9	64014	823.9	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240906	70	70	67.73	67.73	37171	67.73	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240906	214	214.5	208	209.64	29238	208.63	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20240906	1711.05	1725	1681	1691.15	259034	1691.15	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20240906	8.28	8.28	7.72	7.8	81906	7.8	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240906	100	100.49	97.52	97.99	8754850	97.99	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20240906	6354.7	6567.55	6211.6	6251	138924	6251	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20240906	794.05	797.95	768	784.4	24843	783.9522	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240906	6.53	6.53	6.32	6.53	13147	6.53
CREDITACC.NSE	CreditAccess Grameen Limited	20240906	1180.1	1214.35	1176.6	1208.85	497706	1208.85	up	up	correct
CREST.NSE	Crest Ventures Limited	20240906	480.4	484.7	459.25	463.45	87585	463.45	down	down	correct
CRISIL.NSE	CRISIL Limited	20240906	4590.8	4747.95	4562.25	4613.5	56938	4600.2008	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240906	470	472.7	461.15	463.4	2457608	463.4	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240906	319.5	321.4	311.6	314.5	421556	314.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240906	99.24	99.24	99.24	99.24	3604	99.24
CUB.NSE	City Union Bank Limited	20240906	172.4	173	165.21	166.42	3914742	166.42	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240906	109.4	109.75	106	108.79	40866	108.79	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20240906	3840	3860	3752.1	3765.65	440240	3765.65	down	down	correct
CUPID.NSE	Cupid Limited	20240906	86.71	86.71	84.95	85.19	303168	85.19	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240906	26.9	29.44	26.62	27.32	503601	27.32	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240906	242	247.6	237.6	237.6	200512	235.4117	down	down	correct
CYIENT.NSE	Cyient Limited	20240906	2000	2056.5	1990.2	2004.95	473988	2004.95	up	up	correct
DABUR.NSE	Dabur India Limited	20240906	644	653.7	643.35	644.4	1910995	644.4	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240906	1919.95	1922.75	1865	1876.25	231518	1872.1103	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240906	462.6	465.2	446.55	451.3	159110	451.3	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20240906	49.45	49.45	47.52	48.1	17073	48.1	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240906	7.12	7.19	7	7.08	101183	7.08	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240906	665.95	673.8	639.9	642.4	192949	642.4	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20240906	330.25	339.7	327.3	328.9	129243	323.63	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240906	564.5	565.95	542.1	546.85	502833	545.8667	down	down	correct
DBREALTY.NSE	D B Realty Limited	20240906	192.4	193.49	186.26	187.37	1607255	187.37	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240906	46.11	46.11	44.85	45.71	17408	45.71	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240906	204.99	212.15	196.69	198.08	1238741	198.08	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20240906	122	123.85	120.15	120.48	1509608	120.48	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240906	10.85	10.85	10.85	10.85	8129	10.85
DCMNVL.NSE	DCM Nouvelle Limited	20240906	231.96	234	222	222.92	16096	222.92	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240906	1129	1140.7	1116.05	1123.05	45351	1123.05	down	down	correct
DCW.NSE	DCW Limited	20240906	93.79	95.9	90.77	92.47	8444666	92.47	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20240906	646	654.45	636.45	637.7	9670	634.6432	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240906	1074.3	1074.3	1040	1050.95	680784	1050.95	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240906	3004.85	3023.8	2919	2929.1	220403	2929.1	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240906	333	335	316.81	316.81	99075	316.81	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20240906	398	407.25	388.5	397.2	332993	397.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240906	248.55	248.55	240	248.55	4901	248.55
DELTACORP.NSE	Delta Corp Limited	20240906	132.18	139.7	128.96	133.71	8403489	133.71	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240906	88.9	88.9	87.01	87.36	4171	87.36	down	down	correct
DEN.NSE	DEN Networks Limited	20240906	52.1	52.39	50.62	50.81	1300282	50.81	down	down	correct
DENORA.NSE	De Nora India Limited	20240906	1617.95	1655	1580.4	1591	8262	1588.9979	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240906	184	188.8	182.12	183.48	4210460	183.48	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20240906	37.99	39.2	37.04	38.99	18666	38.99	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240906	223.56	224.9	219	219.6	419487	219.6	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240906	39.24	39.24	38	38.2	867642	38.2	down	down	correct
DHANI.NSE	Dhani Services Limited	20240906	56	56.24	53.5	53.9	3757371	53.9	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240906	1663.95	1667.6	1581.4	1588.8	102265	1588.8	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240906	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240906	1892.35	1915.95	1842.7	1895.4	7140	1895.4	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20240906	820.6	835.4	815.15	824.6	84445	822.5767	up	up	correct
DICIND.NSE	DIC India Limited	20240906	732	732	708.25	732	1221	732
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240906	35.18	35.6	33.42	34.34	123443	34.34	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20240906	14.17	14.37	13.77	13.81	15786735	13.81	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240906	5127	5170	5062.35	5137.8	432124	5137.8	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240906	12484	12484	12043.05	12063.85	437339	12063.85	down	down	correct
DLF.NSE	DLF Limited	20240906	840	841	809.55	814.25	3788122	814.25	down	down	correct
DLINKINDIA.NSE	D	20240906	680	680.8	634.45	647.85	509687	647.85	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240906	5293	5354.55	5202	5303.45	721164	5303.45	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240906	5.76	5.76	5.76	5.76	23854	5.76
DODLA.NSE	Dodla Dairy Limited	20240906	1231.85	1245.55	1209.4	1212.45	33559	1212.45	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20240906	509.2	509.85	498.25	507.6	100605	507.6	down	down	correct
DONEAR.NSE	Donear Industries Limited	20240906	122	125	121.11	123.5	39170	123.2961	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240906	1399.95	1544.85	1353	1527.75	372515	1527.75	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240906	18.76	18.76	18.11	18.28	513733	18.2291	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20240906	412	412.75	399	403.5	31318	403.5	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240906	26.14	26.14	24.5	25.1	135053	25.1	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20240906	940.15	954.7	912	923.75	25663	923.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240906	6698.9	6720.1	6653	6670	2074285	1334	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240906	1516.95	1553.95	1503.1	1522.05	46300	1522.05	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20240906	429	435.95	416.5	429.4	69397	429.4	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240906	257	260.09	248.71	250.53	20839	250.53	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240906	10.69	10.94	10.1	10.47	1664332	10.47	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240906	74.37	74.63	71.55	72.05	1079878	72.05	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240906	7999	8083.3	7838.5	7958.3	20364	7958.3	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240906	425.8	433.5	406	413.85	36488	413.85	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240906	43.2	43.9	40.11	40.57	66792246	40.57	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240906	1.8	1.8	1.8	1.8	0	1.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20240906	2.4	2.4	2.4	2.4	0	2.4
EBBETF0425.NSE	Edelweiss Amc Ltd	20240906	1240	1240	1233.53	1235.91	777	1235.91	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240906	1430.1	1430.1	1402	1404.21	16934	1404.21	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240906	1254	1255.79	1253.51	1254.97	2841	1254.97	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20240906	2910	2960.9	2818	2860.1	124982	2860.1	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240906	123.19	123.76	116.01	118.22	7908732	116.8588	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240906	2.35	2.35	2.35	2.35	0	2.35
EICHERMOT.NSE	Eicher Motors Limited	20240906	4794.7	4830	4740.2	4752.5	291111	4752.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20240906	841.9	853.85	830.7	844.95	519541	844.95	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240906	397.3	421.15	397.3	410.15	249228	410.15	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20240906	396	406.4	383.4	385.65	1940823	385.65	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240906	3103.55	3189	3025.25	3056.8	3973	3056.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240906	190.4	193.2	185.07	186.9	1100856	186.9	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20240906	630	643	613.7	619.7	672204	619.1305	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240906	218	219.63	207.1	209.87	1712957	209.87	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240906	922	937	922	922	6795	922
ELGIEQUIP.NSE	Elgi Equipments Limited	20240906	708	718.95	703	705.3	179966	705.3	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240906	110.2	112.45	110.2	110.2	5974	110.2
EMAMILTD.NSE	Emami Limited	20240906	839	860	825.15	832	920625	832	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240906	126.4	128.75	124	124.73	82463	124.73	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240906	113	114.35	106.6	107.6	63366	107.6	down	down	correct
EMBASSY.NSE	RR	20240906	391.77	394.01	388.01	391.01	1718995	391.01	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20240906	186	186.33	184.46	186	5481	186
EMMBI.NSE	Emmbi Industries Limited	20240906	132	133.85	128.1	130	307713	129.7254	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240906	2519.15	2549	2504.75	2521.7	97148	2521.7	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240906	26.75	26.99	25.55	26.09	64912	26.09	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20240906	217.5	218.99	213	217.67	2748019	217.67	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20240906	209.2	210.09	206	206.78	24884	205.2797	down	down	correct
EPL.NSE	EPL Limited	20240906	258.45	261.29	252.1	254.82	1237465	254.82	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240906	84.86	86.9	82	82.64	9255012	82.64	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20240906	1469	1522.05	1427.2	1448.45	506644	1448.45	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20240906	18	18.08	17.75	17.85	250295	17.85	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20240906	6077	6265	6077	6159.3	6758	6159.3	up	up	correct
ESCORTS.NSE	Escorts Limited	20240906	3726	3755.5	3675	3687	72008	3687	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240906	45.29	45.29	43.05	44.31	211075	44.31	down	down	correct
ESTER.NSE	Ester Industries Limited	20240906	140.46	142.4	134.44	137.34	355118	137.34	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20240906	472.25	472.25	451.2	453.1	230962	453.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240906	1147	1151.3	1125	1128.65	12376	1128.65	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240906	0.78	0.8	0.77	0.77	11014808	0.77	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20240906	1631	1631	1539.6	1555.75	50469	1550.4896	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240906	497.4	497.85	482.05	483	2907507	483	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20240906	1328.05	1335.8	1291.2	1300.3	26820	1300.3	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20240906	83	88.03	82.8	85.73	168925	85.73	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240906	1013	1016.35	972	974.05	309165	973.0815	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240906	1284.6	1297.4	1259.55	1274.5	15283	1274.5	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20240906	372.05	377.8	362.2	366.5	351985	366.5	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20240906	0.7	0.7	0.7	0.7	0	0.7
FCSSOFT.NSE	FCS Software Solutions Limited	20240906	3.67	3.68	3.6	3.61	4229925	3.61	down	down	correct
FDC.NSE	FDC Limited	20240906	558.9	574.4	558.15	570.9	334371	570.9	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240906	188	189.98	182.41	183.45	7100505	183.45	down	down	correct
FEL.NSE	Future Enterprises Limited	20240906	0.9	0.9	0.9	0.9	158341	0.9
FELDVR.NSE	Future Enterprises Limited	20240906	5.71	5.91	5.45	5.55	27166	5.55	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20240906	1623.05	1630	1592.1	1626.35	95831	1626.35	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20240906	63	65.6	62.8	63.26	5842088	63.0583	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20240906	1425	1452.5	1410	1413.25	188595	1405.2113	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240906	5345	5526	5328.75	5423.7	63746	5423.7	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20240906	307.75	316.2	306.75	308.8	962962	306.348	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240906	78.38	78.38	78.38	78.38	66016	78.38
FLFL.NSE	Future Lifestyle Fashions Limited	20240906	2.41	2.41	2.29	2.3	25779	2.3	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240906	3542	3839.7	3542	3808.9	2838149	3806.1586	up	up	correct
FMGOETZE.NSE	Federal	20240906	437.1	441.05	430	430.9	122425	430.9	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20240906	14.18	14.18	14.18	14.18	56560	14.18
FORCEMOT.NSE	Force Motors Limited	20240906	7949.05	8048.1	7684	7711.5	41374	7711.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20240906	566.1	566.1	544.5	546.8	1221611	546.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240906	4839.3	4882.35	4800	4824.5	1505	4824.5	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240906	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20240906	3.26	3.31	3	3.01	244757	3.01	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20240906	320	324	313.15	315.5	3855504	315.5	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240906	546.75	559.55	516.55	519.55	847436	519.55	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240906	145.8	147.7	141.4	142.99	1948154	142.99	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20240906	227.9	228.42	221.95	222.82	12081433	222.82	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240906	2944.55	3085	2939.9	3056.15	148906	3056.15	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20240906	387.2	387.2	363.3	371.8	46614	370.85	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240906	783.4	784.5	766.05	776.2	3028	776.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240906	1880.05	1966.7	1858.65	1933.85	129335	1933.85	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240906	170	170	163.55	164.32	105712	164.32	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240906	810.3	822.9	797.35	803	59843	803	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20240906	8.98	8.98	8.22	8.98	2090451	8.98
GANGESSECU.NSE	Ganges Securities Limited	20240906	183.3	188.29	179.2	180.54	16747	180.54	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240906	1.35	1.35	1.35	1.35	0	1.35
GARFIBRES.NSE	Garware Technical Fibres Limited	20240906	3722.1	3880	3722.05	3822.15	25319	3819.2464	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240906	1	1	1	1	0	1
GAYAPROJ.NSE	Gayatri Projects Limited	20240906	8.74	8.74	8.74	8.74	0	8.74
GEECEE.NSE	GeeCee Ventures Limited	20240906	390.3	400.8	387.2	389.7	16994	389.7	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20240906	122.1	124	115.99	115.99	261838	115.99	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240906	47.73	47.73	46	47.15	67227	47.15	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20240906	823.1	828.3	790.05	807.05	330107	807.05	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240906	25.47	25.59	24.85	25.03	865493	25.03	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240906	412	424.5	409	413.65	1327688	413.052	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240906	162.41	165	156.01	161.17	3917828	161.17	down	down	correct
GEPIL.NSE	GE Power India Limited	20240906	423.65	428.85	410	413.7	81826	413.7	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240906	1332	1332	1286	1294.75	380959	1294.75	down	down	correct
GET&D.NSE	GE T&D India Limited	20240906	1674.9	1675	1548	1569.7	179514	1569.7	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240906	84	84.9	79.65	80.58	163314	80.58	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240906	8.31	8.31	8.31	8.31	0	8.31
GHCL.NSE	GHCL Limited	20240906	677.1	683.9	652.35	655.75	229420	655.75	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240906	244.6	247.17	235.1	236.08	247881	236.08	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240906	396.55	398.4	381.45	383.45	2285186	373.7791	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240906	90.38	90.38	87.85	88.03	8014	88.03	down	down	correct
GILLETTE.NSE	Gillette India Limited	20240906	9175	9425	9002.05	9036.05	64251	9036.05	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240906	30.95	33.53	30.63	33.47	1869690	33.47	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20240906	242	242.96	230.62	233.01	492860	228.9799	down	down	correct
GKWLIMITED.NSE	GKW Limited	20240906	3323.45	3323.45	3275	3289.3	618	3289.3	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240906	1882	1916.95	1879.5	1906	144328	1906	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240906	2815	2850.1	2772	2831.6	70303	2831.6	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240906	1709.7	1725	1695	1703.6	1001905	1701.1649	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240906	7.65	7.81	7.65	7.65	5296	7.65
GLOBAL.NSE	Global Education Limited	20240906	207.45	207.45	202	203.99	34375	203.99	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240906	287.7	287.7	287.7	287.7	3241	287.7
GLOBE.NSE	Globe Textiles (India) Limited	20240906	4.86	4.96	4.77	4.86	1025597	4.86
GLOBUSSPR.NSE	Globus Spirits Limited	20240906	1058.95	1107.4	1003.3	1087.45	346110	1087.45	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20240906	1093	1175	1093	1150.5	1405761	1150.5	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20240906	859.8	863.5	833.1	839.65	80181	839.65	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240906	372	379.5	367.7	369.15	4037000	359.6553	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240906	1390	1415	1371.25	1409.1	563126	1409.1	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240906	95.77	96.17	90.68	91.03	39150062	91.03	down	down	correct
GNA.NSE	G N A Axles Limited	20240906	447.5	454	435.1	437.75	107198	437.75	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240906	688.8	689.9	668.2	680.55	2810823	680.55	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240906	796.15	803.55	774.05	779.55	36212	779.55	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20240906	478	484.3	465.85	467.5	124172	463.2461	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240906	6383.95	7320	6325	7205.85	987438	7205.85	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240906	0.9	0.9	0.87	0.88	3095066	0.88	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240906	802	802.15	773	779.6	224275	779.6	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240906	1453.5	1455.5	1417.1	1443.45	1537112	1443.45	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20240906	1205.35	1314	1193	1210.9	3717336	1210.9	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20240906	2864.15	2893.7	2840.6	2856.45	803602	2856.45	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240906	1.01	1.01	1.01	1.01	232401	1.01
GOKEX.NSE	Gokaldas Exports Limited	20240906	942	959.5	918.3	923.45	141023	923.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240906	50.49	51.5	48.09	50.01	145634	50.01	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240906	266.75	274.15	262.75	266.85	589597	266.85	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240906	61.17	61.17	60.49	60.69	10691128	60.69	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240906	41.34	42.3	41	41.01	1733	41.01	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20240906	340.9	348.3	316.8	331.5	1168430	331.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240906	61.4	61.4	60.8	60.9	47743	60.9	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240906	116.2	116.2	110.43	111.17	67172	111.17	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240906	1200.45	1259	1197.6	1222.55	342240	1221.5486	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240906	932.6	941.65	922.15	930	1376340	186	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240906	232.65	232.9	225.86	226.73	1544661	226.73	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20240906	166.1	168.34	158.02	158.91	261011	158.91	down	down	correct
GRANULES.NSE	Granules India Limited	20240906	703.1	708.05	684.35	688.1	2296453	688.1	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240906	511.9	517.75	502.75	504.25	503871	504.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20240906	2740	2744.6	2674.05	2692.85	555331	2692.85	down	down	correct
GRAVITA.NSE	Gravita India Limited	20240906	2357.6	2385.1	2222.5	2238.3	246195	2238.3	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20240906	168.48	168.95	163	165.2	1729815	165.2	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20240906	561	575.85	555.55	557.6	32359	557.6	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240906	399.6	412.95	395	397.35	361142	397.35	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240906	389	393.3	380.6	386	139745	386	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240906	20.2	20.34	19.6	19.99	6994787	19.99	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20240906	2450.75	2539.4	2445	2450.3	188694	2450.3	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20240906	1619.25	1658.65	1597.35	1630.4	99555	1630.4	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240906	1053.15	1059.1	1035.1	1048.95	929	1048.95	down	down	correct
GRPLTD.NSE	GRP Limited	20240906	3579.95	3579.95	3411.2	3469.15	3319	3469.15	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240906	1899.85	1899.9	1824	1831.5	978980	1829.9935	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240906	239	239.89	230.02	232.03	2041783	228.03	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20240906	456	461.5	442.35	446	3769276	446	down	down	correct
GSS.NSE	GSS Infotech Limited	20240906	78.6	79.95	78	78.03	231381	78.03	down	down	correct
GTL.NSE	GTL Limited	20240906	13.89	14.08	13.4	13.53	973797	13.53	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20240906	2.56	2.57	2.42	2.45	149934378	2.45	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20240906	169	169.45	165.25	166.58	52213	162.626	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240906	392	399	389	391.4	81200	391.303	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240906	784	789.8	774.75	786.25	74022	773.1521	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240906	379	387.95	363.85	371	24677	369.0443	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240906	672.5	685	664.55	667	2073678	667	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240906	50.41	50.41	49	49.35	1298	49.35	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240906	1429	1433	1375.15	1389.9	197503	1389.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20240906	80.94	81.85	77.5	79.03	480600	79.03	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20240906	227	230.6	219.49	222.42	438173	222.1413	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240906	4785	4797.5	4695	4703.45	1417853	4703.45	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240906	809	824	803.3	806.2	733840	806.2	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240906	247.38	251.09	234.01	240.61	72848	240.61	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240906	20.99	21.15	20.51	20.56	4547503	20.56	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240906	1256.95	1273.55	1246.65	1256.85	28851	1256.85	down	down	correct
HAVELLS.NSE	Havells India Limited	20240906	1877.1	1888.45	1860.2	1872.35	788707	1872.35	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240906	2.28	2.3	2.22	2.27	94080	2.27	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240906	628.2	628.3	608.25	611.9	1424661	611.3974	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20240906	147	152.95	146.01	147.46	5858	147.46	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20240906	48.35	48.6	46.21	46.35	19544390	46.35	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240906	409.55	412.1	402	403.9	200359	403.9	down	down	correct
HCL.NSE	INSYS	20240906	16.24	16.24	15.15	15.92	470376	15.92	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20240906	1788	1795.75	1740.05	1756.1	3351716	1744.6695	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240906	4506	4539.7	4405.1	4418	324473	4418	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20240906	1638.3	1647.75	1634.1	1636.95	13014801	1636.95	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240906	750	754.1	736.05	738.4	2765612	738.4	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20240906	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240906	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240906	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240906	4.89	4.89	4.89	4.89	0	4.89
HEG.NSE	HEG Limited	20240906	1978	2032.7	1964	1979.55	537970	395.91	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240906	231.9	233	229.45	230.88	256945	223.0645	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240906	201.2	203.4	195.7	196.15	672409	196.15	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20240906	495.7	498.45	479.1	487.4	132218	487.4	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20240906	607.7	612.85	572.05	580.85	66710	580.85	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240906	575.3	578.1	552.25	559.55	321826	559.55	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240906	5720	5770.3	5649.7	5743.75	683920	5743.75	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240906	2475	2549.05	2401	2426.85	15148	2426.85	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20240906	322	338	318.65	318.65	14825	318.65	down	down	correct
HFCL.NSE	HFCL Limited	20240906	157.49	160.66	152.19	152.89	40340936	152.89	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240906	1528.9	1537.95	1489.2	1491.85	97568	1491.85	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240906	899.7	903.2	868.6	877.2	185076	877.2	down	up	incorrect
HIKAL.NSE	Hikal Limited	20240906	354.5	362.8	343.55	346.85	600171	346.85	down	down	correct
HIL.NSE	HIL Limited	20240906	2819	2840	2765	2799	9146	2799	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20240906	87	89.3	84.72	88.58	1266617	88.58	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240906	146.4	149.7	141.91	142.54	638156	142.3159	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20240906	668.25	677	665.45	667.1	6311131	667.1	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20240906	591.8	601.45	572.1	583	16081	580.9236	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240906	54.25	54.79	52	52.38	131690	52.38	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240906	315.6	316.1	306.1	311.85	3729742	311.85	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240906	30.35	30.35	29.1	29.49	399631	29.49	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240906	21.5	22.05	20.8	21.03	32832	21.03	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240906	251.7	254	244.35	245.55	982320	245.55	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240906	448.8	451.85	432.7	433.5	8950512	433.5	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20240906	2828.1	2866.45	2828.1	2838.95	1672730	2838.95	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240906	496.6	497.4	485.55	486.85	1938403	486.85	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20240906	889	915.9	879.95	907.35	37506	907.35	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20240906	190.95	191.98	186.1	188.7	7266	187.7	down	down	correct
HITECH.NSE	Hi	20240906	190.85	193.9	188.05	189.78	1048431	189.7556	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240906	227.8	227.91	223.5	226.49	8681	226.49	down	down	correct
HITECHGEAR.NSE	The Hi	20240906	913.15	926.8	871.55	883.5	14250	878.4081	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20240906	420.85	423.4	407.35	409.55	112284	408.4286	down	up	incorrect
HLVLTD.NSE	HLV Limited	20240906	20.71	21.16	20.24	20.46	1007263	20.46	down	down	correct
HMT.NSE	HMT Limited	20240906	85	85.2	83.05	83.72	19972	83.72	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240906	91.82	93.03	90.11	90.47	61320	90.47	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240906	578.9	586.15	574	575.65	53180	575.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240906	290.45	290.45	283.01	286.12	91100	286.12	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240906	1185	1219.05	1138.1	1145.65	386068	1145.65	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20240906	50299	50299	48826.7	49024.9	4546	49024.9	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20240906	3741.05	3743.95	3627.55	3674.85	7284	3674.85	down	down	correct
HOVS.NSE	HOV Services Limited	20240906	89.51	92	89.01	89.01	68536	89.01	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240906	608	612	585.1	588.5	243123	587.4832	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240906	540.55	542.4	526.25	529.8	936998	529.8	down	down	correct
HTMEDIA.NSE	HT Media Limited	20240906	24.78	25.19	24.45	24.53	180836	24.53	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20240906	266	266	256	261.25	66809	261.25	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240906	262	264.45	253.1	254.1	8964703	251.45	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240906	406.4	412	397	399.5	149850	399.5	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240906	133.1	133.45	127.21	128.26	5942816	128.26	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240906	167.99	167.99	161.02	161.83	5145067	159.7839	down	down	correct
ICDSLTD.NSE	ICDS Limited	20240906	42.1	42.26	42.1	42.1	130	42.1
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240906	702.8	704.55	689.95	693.5	19246	691.3508	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240906	40.19	40.19	39.54	39.65	339070	39.65	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240906	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240906	118.49	118.49	114.85	115.23	1525715	115.23	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240906	1225.95	1233.9	1205	1209.45	10170479	1209.45	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240906	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240906	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240906	2259	2285	2247.45	2261.7	828004	2255.2519	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240906	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240906	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240906	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240906	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240906	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20240906	284.15	284.15	275.75	276.68	439277	276.68	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240906	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240906	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240906	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240906	757	760.3	748.05	750.65	812409	750.65	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240906	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240906	433	438.9	412.25	416.95	925549	416.95	down	up	incorrect
ICRA.NSE	ICRA Limited	20240906	6267	6389.95	6212	6266.5	6521	6266.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240906	92.5	92.84	87.36	88.33	14820965	88.33	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20240906	14.74	14.76	12.92	13.35	1901193030	13.35	down	down	correct
IDFC.NSE	IDFC Limited	20240906	113.97	114.29	110.8	111.16	17877620	111.16	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240906	75.01	75.24	73.41	73.66	26014662	73.66	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240906	274.81	276.98	268.4	270.26	2727	270.26	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20240906	209.32	212.5	206.2	207.8	16850599	207.8	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240906	597.95	597.95	575	578.45	1979	578.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20240906	1907.25	1936.4	1895.1	1908.35	46109	1908.35	up	up	correct
IFCI.NSE	IFCI Limited	20240906	72.79	73.1	70.32	70.83	13322200	70.83	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20240906	625.5	634.4	618	620	8973	620	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20240906	721.15	722	695.95	702.3	84977	702.3	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240906	556.6	561.8	535.55	542.35	2094524	537.1828	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240906	676	688	649.8	653.25	109048	653.25	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240906	475	487.85	464.35	466.55	4209772	466.55	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20240906	340	348	311.65	317.65	1381969	317.65	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20240906	256.95	257	256.95	256.95	2476	256.95
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240906	34.8	34.8	34.13	34.8	176423	34.8
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240906	6.67	6.67	6.67	6.67	8633	6.67
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240906	91.95	95.5	89.02	92.52	4712507	92.52	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240906	646	652.45	636.3	638.95	42815	638.95	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240906	1418.1	1484.85	1401.55	1445.35	45543	1445.35	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240906	3.69	3.8	3.54	3.56	31799	3.56	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20240906	48	48.68	46.55	47.97	3996	47.97	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240906	49.89	50.37	48.03	48.38	153057	48.38	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240906	669.8	671.85	652.5	657.25	3123554	657.25	down	down	correct
INDIACEM.NSE	The India Cements Limited	20240906	364	365.45	363	363.5	1207203	363.5	down	down	correct
INDIANB.NSE	Indian Bank	20240906	551	554.7	519.55	523.45	5551466	523.45	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240906	1319	1326.9	1261.05	1290.8	164705	1290.8	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20240906	3012.2	3025	2963.45	2986	167359	2986	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240906	285.95	287.1	281.05	282.25	5187	282.25	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240906	580.3	580.95	547.35	551.6	140224	551.6	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240906	4877	4884.9	4760	4783.7	971127	4783.7	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240906	1511.1	1584	1453	1479.35	24461452	1479.35	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20240906	5.6	5.6	5.6	5.6	0	5.6
INDNIPPON.NSE	India Nippon Electricals Limited	20240906	823.45	825.7	791.05	796.5	25285	796.5	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240906	380.1	387.55	368.1	371	161229	369.4964	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240906	49.5	50.64	47.7	48.05	211464	48.05	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20240906	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240906	280.1	283	262.6	269.1	494220	269.1	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20240906	2071	2184	1996	2131.15	24787	2131.15	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240906	512	536.9	509.4	536.9	31510	536.4263	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20240906	24.24	24.75	23.61	23.96	220675	23.96	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240906	453.5	474.7	440	470.55	628658	466.0992	up	down	incorrect
INDSWFTLAB.NSE	Ind	20240906	155	155	144	145.43	99135	145.43	down	down	correct
INDSWFTLTD.NSE	Ind	20240906	24.39	24.39	23.7	23.74	37979	23.74	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240906	62	63	59.61	60.22	105093	60.22	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20240906	1426.45	1438.2	1401.5	1409.35	2608515	1409.35	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20240906	443.2	443.2	414	423.1	21421372	423.1	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240906	30.3	30.57	29.86	30.1	10968419	30.1	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240906	450.4	452.65	435	441.05	32142	441.05	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240906	6.57	6.9	6.56	6.57	11133	6.57
INFRABEES.NSE	Nippon Mutual Funds	20240906	971.73	971.73	947.14	950.48	26110	950.48	down	down	correct
INFY.NSE	Infosys Limited	20240906	1922	1936.5	1896.85	1904	5848106	1882.5609	down	up	incorrect
INGERRAND.NSE	Ingersoll	20240906	4302.25	4377.15	4267.25	4305.65	26033	4305.65	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20240906	223.5	230	220.16	225.88	15577292	225.88	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20240906	959.1	975	942.2	947.2	67063	947.2	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240906	148.06	150.99	140.65	140.65	15228	140.65	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20240906	988	1024	985.6	996.3	481339	996.3	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20240906	148.44	148.44	143.9	144.52	43503	143.4836	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20240906	2.47	2.48	2.38	2.42	9669161	2.42	down	down	correct
IOB.NSE	Indian Overseas Bank	20240906	59.69	59.96	58	58.05	7797536	58.05	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20240906	181.09	181.29	174.7	176.58	31875186	176.58	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240906	473.85	487.95	460	465.9	1179523	465.9	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240906	1453.8	1455	1416.1	1422.9	480697	1422.9	down	down	correct
IPL.NSE	India Pesticides Limited	20240906	220.5	223.19	216.9	217.76	328574	217.76	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240906	62	63.06	61.25	61.91	18026600	61.91	down	down	correct
IRCON.NSE	Ircon International Limited	20240906	252.35	253.45	243.3	246.15	5712905	246.15	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240906	945.6	948.2	925.45	936.5	2639602	936.5	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240906	173.48	174.17	168.1	169.85	21770999	169.85	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240906	70.8	73.6	69.67	72.6	477803	72.6	up	up	correct
ISEC.NSE	ICICI Securities Limited	20240906	835	852	829.9	833.8	381034	833.8	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20240906	181.26	181.37	172.99	174.95	350706	174.95	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240906	1377	1397	1361.5	1374.8	38908	1374.8	down	down	correct
ITC.NSE	ITC Limited	20240906	512	512	497.15	501.7	13716752	501.7	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240906	728	728	702	703.9	44898	703.9	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20240906	531.65	535.7	508.2	510.05	696439	510.05	down	down	correct
ITI.NSE	ITI Limited	20240906	297.35	297.35	288.2	289.15	350662	289.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240906	12.67	12.67	12	12.18	355813	12.18	down	up	incorrect
IVP.NSE	IVP Limited	20240906	216	216	207	209.61	9217	209.61	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240906	6351.65	6363.95	6301.15	6339.15	75	6339.15	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240906	2850	2850	2780.56	2813.93	12	2813.93	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20240906	11740	11750	11355	11606.3	7735	11606.3	down	down	correct
IZMO.NSE	IZMO Limited	20240906	407	407	391.55	396.65	18919	396.65	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240906	109.3	109.89	106	106.67	2603713	106.67	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240906	104	111.4	103.99	107.75	6506286	102.7008	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240906	412	423.75	409	413.8	54613	413.8	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240906	1132.2	1135.5	1050	1109.1	172219	1109.1	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240906	364.35	366.9	357	358.2	378814	358.2	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20240906	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20240906	41.8	41.8	39.5	40.19	54182	40.19	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240906	126.3	126.53	121.25	122.19	2278788	122.19	down	down	correct
JASH.NSE	Jash Engineering Limited	20240906	2090	2103.4	2034.05	2057.05	179755	404.5931	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240906	308.5	313.3	304.05	305.8	49338	305.8	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240906	105	105.96	103.71	104.85	121973	104.85	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240906	49.4	49.89	47.91	48.54	542421	48.54	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240906	138.74	141.89	132.55	133.8	283706	133.8	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240906	1946.15	1970	1920	1921	116512	1921	down	down	correct
JBFIND.NSE	JBF Industries Limited	20240906	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20240906	1945	1959.15	1901.55	1903.05	93445	1903.05	down	down	correct
JCHAC.NSE	Johnson Controls	20240906	2229.85	2262.95	2130	2144.35	96410	2144.35	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240906	40.69	41.43	40.6	40.82	34703	40.82	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240906	30	31	28.66	29.93	248204	29.93	down	down	correct
JIKIND.NSE	JIK Industries Limited	20240906	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20240906	838.25	855	813.1	816.85	24601	816.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240906	821	822.85	798	806.55	78597	800.9348	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20240906	357	357.25	343.83	345.67	3304578	345.67	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240906	950.5	969.7	937.8	953.95	1314912	953.95	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20240906	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240906	677	682.9	655	659.85	44607	659.85	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240906	371.05	376.9	363.4	365.4	36620	365.2	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240906	38.9	39.97	37.71	38.38	49332	38.38	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240906	70.68	71.11	68.6	68.92	2146981	68.92	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240906	991.95	1000.9	960.1	971.75	35911	971.75	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20240906	4669.8	4734.15	4629.25	4700	150248	4700	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240906	800	820	784.25	789.2	237134	785.0411	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240906	797.85	808.5	781	786.8	129029	786.8	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240906	461.6	466.75	442.5	446.2	1063762	446.2	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240906	420.9	420.9	409.15	415	828538	415	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240906	108.9	108.99	105.55	108	38429	108	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20240906	125.85	129.68	121.25	124.22	25043065	124.22	down	down	correct
JOCIL.NSE	Jocil Limited	20240906	230	230	217.35	221.01	16058	221.01	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240906	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240906	840	844.15	815.35	817.8	15699	817.8	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240906	17.97	18.1	17.41	17.47	24176033	17.47	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240906	729.25	741.7	722.45	730.05	932802	730.05	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240906	713.75	719.35	699	709.55	1779893	709.55	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20240906	7648.9	7768.5	7430.55	7480.1	4825	7480.1	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240906	925.45	939.4	911.7	932.8	1984209	932.8	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240906	171	171	165.1	166	171729	166	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240906	644.5	651.9	639.35	647.65	1229658	647.65	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240906	1830.95	1867.65	1778.75	1867.4	30677	1867.4	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240906	739.7	744.3	709.8	714.75	853783	714.75	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240906	965.75	969.9	935	950.05	695261	950.05	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240906	827.3	827.3	790	795.79	217125	795.79	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240906	1268	1271.95	1230.05	1240.4	194492	1240.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240906	555.9	573.55	544	546.4	1412091	546.4	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240906	27.58	27.82	26.65	26.86	2918901	26.86	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240906	410.45	414.75	398	400.35	60521	400.35	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240906	1469.5	1492.35	1425.45	1450	262365	1450	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240906	232.28	232.28	223.1	224.83	7700	224.83	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240906	549.95	549.95	523	537.9	1606	534.5986	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240906	649	655	633	648.2	4108813	648.2	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240906	210	210	205.4	207.13	26346	207.13	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240906	579	634.65	575.05	619.2	2493569	619.2	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20240906	2.94	2.96	2.84	2.87	695427	2.87	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240906	127.99	137	125	131.61	549542	131.61	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240906	128.44	132	124.05	129.44	61013	129.44	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240906	313	320.5	302.4	306.6	2132557	306.6	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240906	211.17	211.17	211.17	211.17	600	211.17
KARMAENG.NSE	Karma Energy Limited	20240906	82.4	82.5	79.1	80.75	11480	80.75	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240906	220.2	222.61	215.84	217.4	793737	217.4	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240906	959.6	959.6	958.9	959.6	469	959.6
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240906	40.14	40.14	40.14	40.14	5863	40.14
KAYA.NSE	Kaya Limited	20240906	492.9	492.9	480	484.55	28311	484.55	down	up	incorrect
KCP.NSE	The KCP Limited	20240906	254	254	245.28	247.25	877714	247.25	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240906	60	60.4	55.63	59.97	2200483	59.7537	down	down	correct
KDDL.NSE	KDDL Limited	20240906	3246.15	3264.15	3207	3218.15	9335	3218.15	down	up	incorrect
KEC.NSE	KEC International Limited	20240906	1037.05	1040	987.15	992.85	6147714	992.85	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20240906	199.99	202	193	194.15	236680	194.15	down	down	correct
KEI.NSE	KEI Industries Limited	20240906	4485.6	4502	4405	4421.65	74305	4421.65	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240906	152	152.9	147.2	148.06	783849	148.06	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240906	858	880.4	847	858.7	517154	858.7	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240906	213.05	213.59	210	211.77	277789	211.77	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240906	273	275.7	265.55	268.95	5217	267.9211	down	down	correct
KHADIM.NSE	Khadim India Limited	20240906	370	373	361.2	365.75	26078	365.75	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240906	86.49	86.98	84.04	84.44	605334	84.44	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240906	119	119.73	112.1	113.08	18665	113.08	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20240906	32.22	33.39	31.5	32.32	13838	32.32	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20240906	6020	6100	5902.05	5912.6	1688	5912.6	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240906	336.35	350	332.15	340.6	14503	340.6	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240906	2679.85	2685	2611	2657.3	448630	531.46	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240906	3338.3	3471.55	3306	3339.8	14434	3330.23	up	up	correct
KIOCL.NSE	KIOCL Limited	20240906	411	413.75	396.35	398.65	62423	398.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240906	398	399.45	382.35	385.5	385466	385.5	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240906	1696.25	1736.3	1641	1647	143434	1647	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240906	1321.85	1343.75	1312.2	1325.1	657957	1325.1	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240906	5696	5698.5	5501	5549.3	2593	5536.0692	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20240906	424.8	467.6	412	465.15	1904249	463.6383	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240906	616.05	621	609.25	614.75	19521	614.75	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240906	39.6	39.85	38.5	38.95	96034	38.95	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20240906	355.4	360.55	345.5	347	1190244	346.749	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240906	209.19	217.8	203	210.13	419583	210.13	up	up	correct
KOLTEPATIL.NSE	Kolte	20240906	419.7	424.75	408.65	418.75	173777	418.75	down	down	correct
KOPRAN.NSE	Kopran Limited	20240906	341.85	346.95	331.05	335.5	1846299	335.5	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240906	1767.55	1781.95	1756.5	1767.5	3254880	1767.5	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240906	528.29	528.29	518.48	519.58	22881	519.58	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240906	61.04	61.9	60.95	60.99	2452032	60.99	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240906	56.7	56.74	55.5	55.77	154160	55.77	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240906	258.7	266	249	252.86	711116	252.86	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240906	175	176.9	171.15	174	10307	174	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240906	1728	1748.65	1715.65	1730.3	697793	1730.3	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20240906	856	878.75	849.2	865.8	425660	865.8	up	up	correct
KRBL.NSE	KRBL Limited	20240906	306.35	306.95	300	301.45	770494	301.45	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240906	81.05	84.95	81	81.27	7645	81.27	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240906	4.75	4.75	4.45	4.47	114542	4.47	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20240906	262.13	265.52	251.02	251.6	34080	251.0916	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240906	764	769.9	738.95	749.6	107009	747.2014	down	down	correct
KSB.NSE	KSB Limited	20240906	890	898.7	885.75	895.8	148522	895.8	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20240906	1101	1126.5	1095	1115.05	125969	1115.05	up	up	correct
KSL.NSE	Kalyani Steels Limited	20240906	749.5	774.45	733.1	750.9	103777	750.9	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240906	223.9	223.9	218.57	219.39	2184090	219.39	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20240906	144	145.5	142	142.78	55480	142.78	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240906	5.59	5.86	5.59	5.85	25610	5.85	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240906	3424	3449.5	3363.95	3378.45	137932	3378.45	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240906	190.31	193.6	182.15	183.75	44363	183.25	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240906	329.3	342.9	322.85	340.25	592452	335.7877	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20240906	31.9	33.49	31	31.64	190332	31.64	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240906	491.7	493.5	479	481.35	2127362	481.35	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240906	16074.65	16500	16050	16199	8443	16199	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20240906	8.05	8.05	8.05	8.05	236567	8.05
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240906	131.15	132.7	129.31	129.95	2853993	129.95	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240906	260	260	242	248.19	41451	248.19	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240906	1454.15	1464.4	1406.05	1413.6	62443	1413.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240906	21.5	22.25	20.25	20.87	992111	20.87	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240906	456	471	455.2	465.85	13477	465.85	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240906	706.9	716	691.55	694.6	2956463	694.6	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240906	26.19	26.44	26.07	26.14	15662	26.14	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240906	276	276	272.18	272.67	2009	272.67	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240906	906.58	911.54	896.92	901.71	213	901.71	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240906	284.9	289.7	272.7	278.07	3006	278.07	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240906	435	448.7	424.05	429.15	158182	427.5797	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240906	773	800.55	755	772.8	376494	770.9974	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20240906	7447	7491	7354.7	7385.75	45872	7385.75	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240906	1000	1000.01	999.99	1000	5341288	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240906	1000	1000.01	999.99	999.99	314241	994.8128	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20240906	1209.05	1215.7	1181.85	1186.85	376467	1186.85	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20240906	425	426.15	406.85	414.3	704720	414.3	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240906	79.1	79.5	77	77.51	57085	77.51	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240906	168.9	168.99	158	160.99	51169	160.99	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240906	9.79	9.89	9.79	9.79	20115	9.79
LT.NSE	Larsen & Toubro Limited	20240906	3615.1	3623.8	3536.2	3574.75	3096557	3574.75	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240906	5705	5783.25	5601.2	5622.05	109626	5603.9641	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240906	2995	2995	2880	2914.4	17089	2879.4	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240906	525.2	527.35	515	516.7	49349	511.2	down	down	correct
LUPIN.NSE	Lupin Limited	20240906	2281.1	2298	2247.3	2256.5	917674	2256.5	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240906	2420.05	2420.8	2276.75	2302.65	160280	2300.5506	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240906	304.1	316.85	298	307.4	10224076	307.4	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20240906	166.8	172.5	159.3	164.61	1042984	164.61	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240906	8.86	9.76	8.83	9.76	297863	9.76	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20240906	2723	2738.9	2680.1	2699.4	2835519	2699.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240906	328	332.4	323.75	327.2	6668867	327.2	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240906	131	133	129.05	130.03	70009	130.03	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20240906	51.5	51.5	49.88	50.12	77920	50.12	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20240906	1385	1410	1360	1394.35	6914	1392.7202	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240906	58.7	58.98	55.61	56.51	29229	56.51	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20240906	14.9	14.9	14.25	14.25	146784	14.25	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20240906	108.6	108.6	105.49	105.77	282329	105.77	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240906	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240906	94.69	94.69	92.25	93.09	402898	93.09	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240906	24.4	24.48	24.05	24.11	224671	24.11	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240906	868.95	875.6	832.7	838.8	35230	838.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20240906	61.13	61.42	60.01	60.2	6635683	60.2	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240906	171.99	172	165.2	166.34	15411	166.34	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240906	183.66	192	180.05	189.97	29128	189.97	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240906	138.94	138.94	134.3	135.17	12967	135.17	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240906	68.75	69.79	67.16	67.96	49182	67.96	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240906	559.7	568.45	547.1	558	261689	558	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240906	477.6	481.35	469.15	471.25	96578	471.25	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240906	9914.25	10245	9895.45	10069.25	15102	9979.8759	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240906	682	684	662.5	668.1	282222	668.1	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20240906	1105	1120.9	1090.35	1099	46633	1093.1703	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240906	51.94	51.94	48.53	49.32	125452	49.32	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240906	267.75	267.93	264.23	264.99	251005	264.99	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240906	31.8	31.8	30.21	30.38	59006	30.3081	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240906	70	73.8	69.5	71.07	75568	71.0167	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20240906	95.94	96.98	94	94.27	67235	94.27	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240906	55.09	55.1	53.46	53.56	44438	53.56	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20240906	89.35	90.5	84.1	86.12	633332	85.3736	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240906	209.9	210.57	204.18	205.21	3694783	205.21	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240906	136.85	138.5	130.5	131.25	82177	131.25	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240906	131.95	132	129	129.85	164970	128.3145	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240906	1020.65	1021.85	983.3	996.4	104115	996.4	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20240906	408.25	412.4	390	392.9	202773	392.9	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240906	196.25	198.5	191.34	192.38	497066	192.38	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20240906	25.39	25.8	24.91	25.19	78682	25.19	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240906	768.23	768.23	755.5	757.58	29375	757.58	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20240906	78.13	79.45	77.7	78.59	49776	78.59	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240906	610.75	624	601.15	610.55	205359	609.6365	down	down	correct
MARICO.NSE	Marico Limited	20240906	648	673.95	647.95	665.25	6822379	665.25	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20240906	251.35	256.5	248	253.25	197984	253.03	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20240906	268.05	278.7	261.75	263.09	10750938	262.5526	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240906	12250	12304.85	12094.7	12186.15	733354	12186.15	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20240906	289	296.95	282.8	286.75	349355	286.75	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20240906	70.45	70.45	70.45	70.45	0	70.45
MASTEK.NSE	Mastek Limited	20240906	2765.95	2808	2713.95	2728.5	279658	2716.3868	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240906	820.05	828.8	796.1	799.95	511600	799.95	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240906	123.27	124.1	118	118.95	280919	118.95	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240906	884.95	903.35	881.05	898.55	1762540	898.55	up	up	correct
MAXIND.NSE	Max India Limited	20240906	260	264.35	260	260.15	65423	260.15	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240906	636.05	647.85	627	630.8	57795	630.8	down	down	correct
MAZDA.NSE	Mazda Limited	20240906	1331.3	1382.95	1294.8	1310.85	10111	1310.85	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240906	4580	4602.25	4370.05	4400.4	2780004	4362.2869	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240906	219.21	221	214.07	218.37	20737	217.8662	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20240906	5.09	5.23	5.09	5.23	217573	5.23	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20240906	66.1	66.15	66.1	66.1	39251	66.1
MCDHOLDING.NSE	McDowell Holdings Limited	20240906	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20240906	1482.05	1489.9	1453.45	1463.65	712351	1463.65	down	down	correct
MCL.NSE	Madhav Copper Limited	20240906	38.99	38.99	37.17	37.69	59264	37.69	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20240906	27	27.25	25.71	26.01	514917	26.01	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20240906	5375	5419	5304.1	5390.3	325558	5383.2119	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240906	52.04	55.66	52.04	55.66	690611	55.66	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240906	4.25	4.25	4.25	4.25	0	4.25
MENONBE.NSE	Menon Bearings Limited	20240906	124.3	127.5	121.76	122.33	76214	122.33	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240906	7.22	7.22	7.22	7.22	0	7.22
MERCATOR.NSE	Mercator Limited	20240906	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240906	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240906	2149.9	2189.55	2130	2135.1	159704	2135.1	down	down	correct
MFSL.NSE	Max Financial Services Limited	20240906	1117	1140	1106.1	1121.7	1527417	1121.7	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240906	24.89	25.39	24	25.28	320814	25.28	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20240906	1876.7	1902.6	1826.4	1839	424614	1839	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240906	436	443.15	424.4	429.45	261750	429.45	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240906	403	405.9	397	398	382694	398	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240906	585.55	590.4	548.05	550.15	1202868	550.15	down	up	incorrect
MINDSPACE.NSE	RR	20240906	337.27	342	337	339.37	378949	339.37	up	down	incorrect
MRF.NSE	MRF Limited	20240906	136350	136700	134042.45	134260.75	3820	134260.75	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20240906	377.75	384.95	368	375.45	26541	300.36	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240906	28.29	28.29	27	27.5	448490	27.5	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240906	44	44.49	43.25	43.4	175410	43.4	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20240906	2.04	2.07	2.03	2.04	763168	2.04
MMFL.NSE	M M Forgings Limited	20240906	596.95	601	581.05	584.05	37495	584.05	down	down	correct
MMP.NSE	MMP Industries Limited	20240906	387	393	377	378.75	24779	378.75	down	up	incorrect
MMTC.NSE	MMTC Limited	20240906	98.3	98.86	95.1	95.42	2916781	95.42	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240906	140.19	140.19	135	140.19	202817	140.19
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240906	57.9	57.9	56.75	57.26	5319	57.26	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240906	29.8	29.8	28.01	28.32	44059	28.32	down	up	incorrect
MOIL.NSE	MOIL Limited	20240906	398	403.9	393.5	397.65	1728971	397.65	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20240906	23.15	25.25	23.09	23.62	2459610	23.62	up	up	correct
MOL.NSE	Meghmani Organics Limited	20240906	109.75	110.6	105	105.39	2700932	105.39	down	down	correct
MOLDTECH.NSE	Mold	20240906	239.29	240.71	232	232.56	99813	231.1634	down	down	correct
MOLDTKPAC.NSE	Mold	20240906	812.8	817.65	789.5	793.9	36391	792.8864	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240906	63.91	63.91	62.6	62.82	491233	62.82	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20240906	259.8	259.9	252	254.17	5425	254.17	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240906	156.9	159.8	154.29	154.84	579924	154.84	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240906	717.85	746.5	711.35	740.3	135442	720.9331	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240906	93.9	95.47	88.02	89.35	27759966	89.35	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240906	785	806.45	756.6	763.05	2395736	763.05	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240906	37.5	37.5	36	36.93	7566	36.93	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240906	3097.8	3141.95	3035	3051.5	470725	3051.5	down	down	correct
MPSLTD.NSE	MPS Limited	20240906	2434.75	2449.95	2358.1	2430.4	15238	2430.4	down	down	correct
MRO.NSE	TEK	20240906	113.45	114.5	108.3	112.45	149357	112.45	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240906	202	202.89	196.15	197.21	1644223	197.21	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20240906	44.82	44.82	43.62	44.79	5313312	44.79	down	down	correct
MSTCLTD.NSE	MSTC Limited	20240906	760.2	762.5	744.1	749.7	167119	744.6532	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20240906	1816	1824.65	1770.8	1776.35	89200	1776.35	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240906	4.54	4.54	4.54	4.54	0	4.54
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240906	58.3	58.38	55.56	55.73	3922257	55.73	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240906	154.4	155.94	150.5	151.76	124565	151.76	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240906	84.89	84.89	81.34	83.4	38617	83.4	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240906	128.96	134.8	126.51	131.04	4176786	128.943	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240906	185.5	187.9	181	181.39	407572	181.39	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240906	63	64.82	61.54	62.35	244207	61.8454	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240906	376.7	376.7	359.75	366.15	130362	366.15	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240906	2004	2004	1965.5	1976.55	418731	1976.55	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240906	59.09	59.09	57	57.43	253238	57.43	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240906	10.33	10.44	10.07	10.29	654668	10.29	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240906	24.02	24.02	24.02	24.02	3278	24.02
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240906	46.35	47.5	44.37	45.25	47959	45.25	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240906	348.55	348.55	325.3	330.95	57298	330.95	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240906	153.5	158.4	149.8	151.89	182902	151.89	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240906	269.4	276.85	269.05	276.15	32565	276.15	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240906	329.4	330.85	318.3	321.15	46413	321.15	down	down	correct
NAM.NSE	INDIA	20240906	710.05	714	684.5	687.2	556681	687.2	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240906	1562.95	1577.95	1532	1559.9	538961	1559.9	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20240906	220	220.9	216.8	217.84	15811	217.84	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20240906	175.98	176.93	172.63	174	6610011	174	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20240906	7485.45	7500.75	7389.7	7424.9	133817	7424.9	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240906	3354.55	3377.95	3290	3298.35	174090	3298.35	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240906	155.75	156.9	145.6	146.95	1183808	146.95	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240906	156.83	157.95	153.91	153.99	274010	153.99	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240906	948	955	915.35	919.9	448449	919.9	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20240906	181.995	182.355	177.3	178.395	19506175	118.93	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240906	2340	2340	2265	2288.2	316	2288.2	down	down	correct
NCC.NSE	NCC Limited	20240906	326.4	326.9	314.3	316.15	4043943	316.15	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20240906	225.28	228	215.6	217.65	190796	215.168	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240906	3470	3470	3285	3316.9	166	3316.9	down	down	correct
NDL.NSE	Nandan Denim Limited	20240906	51.8	59.9	51	59.3	253357510	5.93	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240906	1672	1684	1532.4	1574.84	56116	787.42	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240906	200.14	200.97	195.01	196.42	201598	196.42	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240906	32.69	33.65	32.1	32.76	138598	32.76	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20240906	46.7	53.8	44.25	51.67	29114212	51.67	up	up	correct
NELCAST.NSE	Nelcast Limited	20240906	141.99	143	139.41	140.41	74902	140.41	down	down	correct
NELCO.NSE	Nelco Limited	20240906	1292.4	1296.95	1222	1234.85	224352	1234.85	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240906	1482	1498.55	1461.25	1467.15	77787	1465.5982	down	down	correct
NESCO.NSE	Nesco Limited	20240906	960	1023.9	959.85	995.3	773192	995.3	up	up	correct
NETF.NSE	Tata Mutual Fund	20240906	267	270	264.41	265.56	5028	265.56	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240906	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240906	88.5	88.59	86.55	86.71	152186	86.71	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240906	12635	13221.7	12635	12904.85	33576	12904.85	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20240906	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240906	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240906	92.75	93.59	88.64	89.69	3965832	89.69	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20240906	1080	1109	1076.1	1096.05	298364	1096.05	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20240906	7.6	7.6	7.26	7.44	24270	7.44	down	down	correct
NFL.NSE	National Fertilizers Limited	20240906	136.51	137.15	132	132.77	2101891	132.4969	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240906	38.65	38.88	36.91	38.32	37900	38.32	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20240906	1298	1351.5	1295.15	1345.8	1063273	1345.8	up	up	correct
NHPC.NSE	NHPC Limited	20240906	97.99	98.43	95.5	96.09	19518008	96.09	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20240906	262.5	265.4	246	249.6	1763133	249.6	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240906	38.22	45.9	38.22	39.99	1248029	39.99	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240906	280.28	280.58	277.2	277.82	4557515	277.82	down	down	correct
NIITLTD.NSE	NIIT Limited	20240906	187.51	197.8	185.33	187.78	5081557	187.78	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240906	14.99	15.25	14.65	14.88	1035921	14.88	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20240906	12.08	12.15	12.08	12.08	762544	12.08
NILKAMAL.NSE	Nilkamal Limited	20240906	1885	1937.95	1881.35	1892.35	11104	1892.35	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20240906	597	606.85	575.4	581.45	13677	576.5112	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240906	54	57.24	52.1	54.83	623486	54.83	up	down	incorrect
NITCO.NSE	NITCO Limited	20240906	87.33	87.33	82.68	83.57	177109	83.57	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240906	421.45	427.1	413.75	418.05	94794	415.55	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240906	239.9	239.9	230	231.02	6414	229.569	down	down	correct
NKIND.NSE	N.K Industries Limited	20240906	56.93	56.93	53.5	54.68	1774	54.68	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240906	286.45	287.9	266.95	269.15	8625670	267.6483	down	up	incorrect
NMDC.NSE	NMDC Limited	20240906	212.7	212.7	207.39	210.98	8668953	209.5356	down	down	correct
NOCIL.NSE	NOCIL Limited	20240906	295	301.7	289.05	298.35	1053826	298.35	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240906	13.5	13.52	13.16	13.5	81290	13.5
NPBET.NSE	Tata Asset Management Limited	20240906	262.31	265.89	260	261.57	1904	261.57	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240906	17.03	17.03	17.03	17.03	6933	17.03
NRAIL.NSE	N R Agarwal Industries Limited	20240906	403.1	405	392	395	47419	395	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20240906	328.25	328.5	321	323.45	104492	320.582	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240906	4647	4723.65	4471	4505	14345	4505	down	down	correct
NTL.NSE	Neueon Towers Limited	20240906	3.05	3.05	3.05	3.05	0	3.05
NTPC.NSE	NTPC Limited	20240906	403.25	404.65	392.7	394.8	17956120	394.8	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240906	1398.85	1405	1345	1361.65	94323	1361.65	down	down	correct
NURECA.NSE	Nureca Limited	20240906	341.9	345.5	329	333.8	86786	333.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240906	352	357.45	346.05	350.25	407809	350.25	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240906	519	520	498	510.1	36034	510.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240906	1787.5	1787.5	1719.05	1747.25	749525	1747.25	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240906	259.75	265	251.75	259.9	21154	259.9	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240906	11250.05	11333	10805.45	10864	158478	10864	down	down	correct
OIL.NSE	Oil India Limited	20240906	659.85	665.95	625.5	626.95	7382176	626.95	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240906	52.96	52.96	52.92	52.96	33323	52.96
OLECTRA.NSE	Olectra Greentech Limited	20240906	1567	1567	1543	1546.4	203899	1546.0339	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240906	136	136	132	133.76	26345	133.76	down	down	correct
OMAXE.NSE	Omaxe Limited	20240906	125.96	128	121	121.53	72685	121.53	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20240906	178.79	179.97	173.9	175.83	79456	175.3153	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240906	9.75	9.75	9.05	9.06	43506	9.06	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240906	18.05	18.65	18.05	18.19	15889	18.19	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240906	69.66	73.3	69.56	71.69	5528573	71.69	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240906	311.5	313.15	303.7	308.8	27946491	308.8	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240906	82.48	83.7	80.5	81.02	623217	81.02	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20240906	426.35	430.15	407	415.6	60503	415.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240906	574	610	564.5	588.9	437031	588.9	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20240906	197.7	197.7	187.11	189.93	31883	189.93	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240906	1468	1554	1461	1490.85	182467	1490.85	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240906	38.5	38.59	36.65	36.84	527686	36.3814	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240906	14.75	15.02	13.59	15.01	377509	15.01	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20240906	375.7	375.7	368	371.15	5424	371.15	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240906	317.8	321.8	307	308.2	2070023	308.2	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240906	261.6	267.5	258.35	260.75	227737	260.75	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240906	158.95	163.5	153.6	154.93	356537	154.93	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20240906	99.22	99.87	97.41	98.1	7416	98.1	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240906	46.45	46.5	45.79	45.92	720277	45.92	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240906	7950.05	7965	7760	7796.5	18214	7796.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240906	2.06	2.06	2.06	2.06	0	2.06
ORTINLAB.NSE	Ortin Laboratories Limited	20240906	23.49	23.78	22.01	22.42	109637	22.42	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240906	63.45	66.22	62.8	65.92	347176	65.92	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20240906	41270	41270	40262.6	40360.4	17008	40360.4	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20240906	62.4	63.45	60.51	60.82	2676636	60.7195	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20240906	152.53	153.07	148.01	149.91	13203	149.91	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240906	94.85	94.9	93.1	94.9	9501	94.9	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240906	238.9	255.6	238.8	245.92	1159949	245.92	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20240906	157.29	157.29	157.29	157.29	3325	157.29
PANAMAPET.NSE	Panama Petrochem Limited	20240906	410.05	414.4	404.85	410.7	172994	410.7	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240906	240.6	253	235.55	237.2	38436	237.2	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240906	90.95	93.2	88.5	89.86	7215548	89.86	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240906	191.39	192	186.31	186.99	410008	186.99	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240906	19.42	19.42	19.42	19.42	810617	19.42
PATELENG.NSE	Patel Engineering Limited	20240906	58.65	58.76	56.75	57.04	4652983	57.04	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240906	23.51	23.89	22.88	23.11	659154	23.11	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240906	124.15	127.25	119.8	123.11	10993989	123.11	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240906	121.2	124	120.32	121.41	340253	121.41	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20240906	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20240906	39	40.5	38.7	39.53	92101	39.53	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20240906	1080.9	1083	1048.4	1052.75	718951	1052.75	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240906	169.1	171.84	165.25	169.19	1111400	169.19	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20240906	57.79	58.39	55.55	56.08	588537	56.08	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20240906	5295	5333.15	5174.65	5199.7	282134	5199.7	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20240906	367	368.45	352	354	2098655	354	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240906	555	558.85	541.55	545.3	9566000	545.3	down	down	correct
PFIZER.NSE	Pfizer Limited	20240906	6174.45	6300	6130	6164.2	156724	6164.2	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20240906	139.25	141.75	137	137.87	46741	137.87	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20240906	57.4	57.62	55.29	55.98	2079496	55.98	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20240906	596.9	623	592.3	601.85	1994407	601.65	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240906	16192.15	16273.45	16106	16160.55	10981	16160.55	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240906	5209.45	5350	5185	5254.5	12849	5254.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240906	970.9	971	942.4	949.15	41537	949.15	down	up	incorrect
PGINVIT.NSE	IV	20240906	91.4	91.41	90.9	91.07	1962939	91.07	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240906	3654.94	3791.9	3591.26	3606.76	1477830	1803.38	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240906	3210	3259	3205	3238	441560	3238	up	down	incorrect
PIIND.NSE	PI Industries Limited	20240906	4513	4660.95	4483.35	4613.25	613140	4613.25	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240906	5525.8	5543.95	5331.25	5379.95	4670	5364.5551	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240906	13.55	13.55	13.05	13.12	261339	13.12	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240906	50.05	51.18	48.23	48.43	88361	48.43	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20240906	1317.95	1323.9	1276	1310.65	68001	1309.1193	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240906	408.3	424.4	408.3	419.85	347	418.8574	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240906	354.75	358	337.05	340	57981	340	down	up	incorrect
PNB.NSE	Punjab National Bank	20240906	112.9	113.13	109.75	110	29092655	110	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240906	127.99	129.24	122.2	122.95	717718	121.9343	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240906	1040	1053.85	1017.05	1023.4	2420544	1023.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240906	66.03	67.99	62.1	63.4	61920	63.4	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20240906	453	463.95	452	453.95	1409533	453.3235	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240906	77.11	80	76.01	78.8	3259	78.8	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20240906	421.55	421.55	412.05	413.25	3901	409.2035	down	down	correct
POKARNA.NSE	Pokarna Limited	20240906	1002	1018	976	992.2	128342	991.6511	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20240906	6649	6692.95	6585	6620.7	222473	6620.7	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20240906	2562.55	2615	2525.3	2555.65	128678	2552.5867	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240906	1247	1261.95	1207	1216.75	260373	1215.713	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240906	484.9	485.35	459.85	468.7	84012	468.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240906	389	390.25	381.85	385.3	1262695	385.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240906	333.05	333.1	325	329.8	23755640	329.8	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240906	11827.1	11827.1	11505.2	11623.45	28258	11623.45	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20240906	6533	6540	6205	6291.04	146316	3143.5615	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240906	210.59	213.12	207.6	209.2	16007	209.2	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20240906	649.9	659.8	633.2	641.8	182466	639.9257	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240906	42.37	42.37	40.4	40.54	105523	40.54	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20240906	756	757	732.05	735.1	641835	735.1	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20240906	220.82	221.8	209.5	210.99	1120337	209.69	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20240906	9.1	9.1	9.08	9.1	156992	9.1
PRAXIS.NSE	Praxis Home Retail Limited	20240906	17.16	17.16	17.16	17.16	74142	17.16
PRECAM.NSE	Precision Camshafts Limited	20240906	260.34	274.7	250.64	256.44	715062	256.44	down	down	correct
PRECOT.NSE	Precot Limited	20240906	461	464	445	463.95	4611	463.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20240906	188	189.9	182.25	185.16	982596	184.7244	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20240906	579.25	587	560	563.15	83186	562.6223	down	down	correct
PREMIER.NSE	Premier Limited	20240906	4.63	4.63	4.63	4.63	54350	4.63
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240906	223.4	227.99	220.01	220.91	25649	220.16	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240906	1815	1829.95	1770	1819	1224053	1817.2574	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20240906	499	500.95	484	489.05	372049	489.05	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240906	301.5	302.65	296.5	299.75	18883	299.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240906	567.95	571.9	556.8	558.55	232037	558.55	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240906	31.55	31.94	29.98	29.98	1540459	29.98	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240906	1491	1509.8	1449.05	1498.95	36454	1498.95	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240906	179.6	186.89	178.25	179.25	2478549	179.25	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240906	57.52	57.9	56.15	56.86	1227957	56.86	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240906	671.1	687.45	671.1	676.95	55442	676.95	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240906	77.05	77.05	74.09	74.34	5918481	74.34	down	up	incorrect
PTC.NSE	PTC India Limited	20240906	219.4	220.15	215	215.38	992353	208.2736	down	down	correct
PTL.NSE	PTL Enterprises Limited	20240906	45.8	45.85	44.35	44.59	139329	44.59	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240906	1280.9	1290.95	1254	1273.25	4343	1273.25	down	down	correct
PURVA.NSE	Puravankara Limited	20240906	449.4	453.95	440.1	441.35	35570	441.35	down	down	correct
PVP.NSE	PVP Ventures Limited	20240906	38.23	38.23	38.23	38.23	106878	38.23
QGOLDHALF.NSE	Quantum Mutual Fund	20240906	60.31	60.49	60.2	60.36	30194	60.36	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20240906	2763.2	2763.2	2680	2682.12	633	2682.12	down	down	correct
QUESS.NSE	Quess Corp Limited	20240906	824	837.15	793	799.7	457472	799.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240906	736.2	759	731.2	740.9	551916	740.9	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240906	1.63	1.63	1.63	1.63	0	1.63
RADAAN.NSE	Radaan Mediaworks India Limited	20240906	1.94	1.94	1.94	1.94	0	1.94
RADICO.NSE	Radico Khaitan Limited	20240906	2036.95	2069	1994	2000	517606	2000	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240906	16.21	16.34	15.5	15.62	548464	15.62	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240906	493	494.45	477	484.7	1757548	484.7	down	down	correct
RAIN.NSE	Rain Industries Limited	20240906	171.95	174	168	168.4	1800465	168.4	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20240906	297	302.95	290.55	292.55	798748	292.55	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240906	11.97	12.48	11.79	12.02	2140505	12.02	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20240906	605	612.45	591	599.85	42211	599.85	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240906	74.15	74.75	72	72.41	75308	72.41	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20240906	51.9	51.9	50.5	51.39	16375	51.39	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20240906	8.46	8.46	8.46	8.46	0	8.46
RALLIS.NSE	Rallis India Limited	20240906	342	343.5	331.35	338.45	440028	338.45	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240906	22.17	22.49	21.55	21.97	269622	21.97	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240906	14.74	16.64	14.44	16.52	454938464	16.52	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240906	848.9	851.15	824.35	829.9	573579	829.9	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240906	253.35	254.49	246.62	248.76	166081	248.76	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240906	431.75	441	425	426.95	110267	426.95	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240906	729	736.25	696.7	703.15	187182	703.15	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240906	22.58	22.7	22.16	22.2	508406	22.2	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240906	515	537.15	512	532.1	61957	532.1	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240906	2228.15	2353.7	2214.05	2328.25	149190	2328.25	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240906	3709.65	3875	3706.05	3808.65	126724	3808.65	up	up	correct
RAYMOND.NSE	Raymond Limited	20240906	2023.15	2054.9	1985.95	1998.8	315539	1998.8	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20240906	1298	1335	1238.05	1259.7	46444	1259.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20240906	216.03	217.5	211.05	212.22	5749050	212.22	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240906	200.12	202.11	191.1	191.78	3069620	190.4941	down	down	correct
RCOM.NSE	Reliance Communications Limited	20240906	2.2	2.2	2.2	2.2	0	2.2
RECLTD.NSE	REC Limited	20240906	625.65	630.9	604	607.45	8074500	607.45	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20240906	197.65	202.7	197.15	198.52	1424223	198.52	up	up	correct
REFEX.NSE	Refex Industries Limited	20240906	402	419.25	395	409.85	2904525	409.85	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20240906	65.28	65.28	64	65.28	26998	65.28
RELAXO.NSE	Relaxo Footwears Limited	20240906	825	833.55	818.25	825	101937	825
RELCAPITAL.NSE	Reliance Capital Limited	20240906	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240906	2985	2994	2923.26	2930.96	19394228	1465.48	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20240906	280.4	285	273.95	276.9	1882347	276.9	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20240906	210	216.97	205.4	213.45	9005951	213.45	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20240906	175.58	179.04	172	177.88	60797	177.6036	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240906	48.57	48.68	47.01	47.2	9189715	47.2	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240906	537.55	546.65	526	532.05	248281	532.05	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240906	202.39	204	195.1	196.84	45864	196.84	down	down	correct
REPRO.NSE	Repro India Limited	20240906	615.9	622.7	601	604.6	21099	604.6	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20240906	274.05	278.7	270.05	275.6	385083	275.6	up	up	correct
RGL.NSE	Renaissance Global Limited	20240906	120	120	114.11	115.43	421021	115.43	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20240906	3.54	3.54	3.23	3.54	24694427	3.54
RHIM.NSE	RHI Magnesita India Limited	20240906	607.4	616.5	595.1	598.55	165113	598.55	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240906	126	126.3	121.41	122.43	1226650	121.7898	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240906	1184.9	1189.25	1160.1	1164.15	99548	1164.15	down	up	incorrect
RITES.NSE	RITES Limited	20240906	667.8	679.84	657.1	661.84	2964908	326.0782	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240906	31.5	32	31.5	31.5	1762	31.5
RKEC.NSE	RKEC Projects Limited	20240906	125.49	125.49	114.6	117.91	52622	117.91	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20240906	990	998.6	964.45	968.75	655085	968.75	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240906	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240906	1354.95	1417.5	1268.35	1284.2	115028	1284.2	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240906	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240906	365.8	368.1	363	363.25	54688	363.25	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240906	2508.1	2573.95	2486.3	2503.9	26678	2503.9	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240906	2.53	2.53	2.53	2.53	29687	2.53
ROLTA.NSE	Rolta India Limited	20240906	4.16	4.16	4.16	4.16	0	4.16
ROML.NSE	Raj Oil Mills Limited	20240906	57.47	59.8	56	58.74	119083	58.74	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20240906	886.9	895.85	876.7	881.9	49570	881.9	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240906	573	574.9	558.15	565.65	59951	565.65	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240906	1612	1662	1590	1598.05	204602	1591.682	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240906	2262.1	2398.3	2256.05	2319.9	162227	2319.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20240906	31.1	31.16	29.86	30.22	27629229	30.22	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240906	230	235.9	221.51	224.7	146593	224.7	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20240906	1120	1169	1111	1121.05	309796	1121.05	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20240906	300	307	291	301.35	51896	301.35	up	up	correct
RSWM.NSE	RSWM Limited	20240906	224.43	226.16	214.27	216.42	143648	216.42	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20240906	509	517.7	493.35	497.45	143694	497.45	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240906	80.06	81.25	77.3	77.9	21588547	77.9	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240906	15.98	15.98	15.3	15.37	10782925	15.37	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20240906	306.8	312.35	292	295.4	134047	293.7073	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240906	14.95	14.95	14.59	14.72	221649	14.72	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240906	144.99	144.99	141.52	142.36	93990	137.632	down	down	correct
SIS.NSE	SIS Limited	20240906	405.15	414.9	405.15	412.3	156280	412.3	up	up	correct
RUPA.NSE	Rupa & Company Limited	20240906	320.5	322	311.6	313.55	275370	310.3694	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20240906	64.8	64.8	61.05	63.1	45151	63.1	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240906	582.2	584.8	565.45	569.55	9015277	567.3419	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240906	422.65	426	422.65	422.65	2112	422.65
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240906	11.62	11.62	11.51	11.62	3456	11.62
SADBHAV.NSE	Sadbhav Engineering Limited	20240906	38.35	38.7	35.02	35.02	5509448	35.02	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240906	8.04	8.04	7.79	7.82	225513	7.82	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20240906	2499	2550	2460	2470.85	86321	2470.85	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240906	28.65	29	28.21	28.32	8842	28.32	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20240906	231.65	235.98	230.77	231.48	118536	231.48	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20240906	131.4	131.95	128.3	129.38	17177552	129.38	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240906	323	325.05	314.5	323.35	11185	323.35	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240906	38.9	38.94	37.55	37.85	370218	37.85	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240906	297.9	324.8	296.55	321.75	3200720	257.4	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20240906	6.17	6.17	5.88	5.99	6421578	5.99	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20240906	19.59	20.3	18.38	19.39	39843041	19.39	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20240906	293.2	296.75	290	290.35	2550	289.3389	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240906	23.28	23.8	22.61	23.2	277345	23.2	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20240906	1045	1059.85	1004	1012.65	106218	1012.65	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20240906	6.04	6.19	5.82	5.9	509179	5.9	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240906	5.1	5.23	5.1	5.1	3442	5.1
SANDESH.NSE	The Sandesh Limited	20240906	1732.35	1739.9	1660	1672.85	2817	1672.85	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240906	625.05	634.85	612	616.45	83794	613.1529	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20240906	416	419.95	406.9	409.7	17818	407.7157	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240906	87.59	88.39	86.36	87.09	225964	87.09	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240906	840.96	846.5	808.04	818.16	630548	409.08	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20240906	16.45	16.45	16.05	16.18	46327	16.18	down	down	correct
SANOFI.NSE	Sanofi India Limited	20240906	7470	7600	7300	7351.45	50256	7351.45	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240906	0.56	0.56	0.55	0.56	598687	0.56
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240906	358.2	359.9	347.1	355.85	545793	355.85	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20240906	505	508.75	497.05	503.95	149071	503.95	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240906	97.95	99.3	92.24	94.02	127073	94.02	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20240906	1511.5	1546.15	1501	1508.3	6845	1508.3	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240906	310.55	315.25	304.4	308.15	23174	308.15	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20240906	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20240906	117.74	119.58	115.87	116.71	321122	116.71	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240906	212	214.36	209	209.92	210051	209.92	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240906	569.15	576.9	553.35	561	101174	560.0626	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240906	779.05	812	778.9	800.65	16337930	800.65	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240906	124.5	124.97	122.83	123.46	13647	123.46	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20240906	458.49	458.84	449	450.9	9440	450.9	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240906	261.23	261.23	256.65	256.74	15999	256.74	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240906	245	245.16	241.93	243.14	3044	243.14	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240906	1898.1	1916.85	1889.45	1896.3	772396	1896.3	down	down	correct
SBIN.NSE	State Bank of India	20240906	811.5	812.9	777	782.5	40220096	782.5	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20240906	3978	4049	3840	3856.65	64362	3856.65	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240906	233	233.07	230.1	232.23	123747	229.1985	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240906	836	838.9	802	809.65	226258	809.65	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240906	265	265	255.65	256.5	2586021	256.5	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20240906	111.7	112.68	109.5	109.88	663948	109.88	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240906	1537.35	1543.35	1509	1510.2	24055	1510.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240906	35.34	36.18	35.01	35.29	27065	35.29	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20240906	972.8	973.8	925.05	927.55	85973	927.55	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240906	176	182.15	171.75	173.66	4944592	173.66	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240906	145.8	148.47	141.1	142.29	1679667	142.2493	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240906	344	348.9	340.1	342.05	18002	342.05	down	down	correct
SETCO.NSE	Setco Automotive Limited	20240906	12.87	12.87	12.61	12.61	27250	12.61	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20240906	237.97	237.98	236.59	236.89	18418	236.89	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20240906	62.9	62.9	62.3	62.51	2330804	62.51	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240906	266	266	262	262.57	436915	262.57	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240906	522.01	526.5	514.55	516.25	27212	516.25	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20240906	797.03	799.99	787.5	791.69	52090	791.69	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240906	1.11	1.11	1.1	1.11	153848	1.11
SEYAIND.NSE	Seya Industries Limited	20240906	29.97	29.97	29.97	29.97	0	29.97
SFL.NSE	Sheela Foam Limited	20240906	957	965	929.05	938.15	219153	938.15	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20240906	400.94	457.64	398.11	422.51	1506251	422.51	up	up	correct
SGL.NSE	STL Global Limited	20240906	20.1	21.3	20.1	20.87	51443	20.87	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240906	77.77	79.19	73.1	74.04	51781	74.04	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240906	4414	4455.3	4351	4410.45	32204	4406.1187	down	down	correct
SHALBY.NSE	Shalby Limited	20240906	282.4	287.2	276.5	278.75	129193	277.564	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240906	140.01	141.52	136	136.73	225344	136.73	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240906	590.8	594.35	572.5	574.8	92378	574.8	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240906	16.13	16.37	15.32	15.6	17809	15.6	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240906	626.6	636.3	615.05	616.5	26933	616.5	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20240906	552.9	566.05	547.05	562.35	151059	562.35	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240906	2691.15	2719.95	2600	2611.45	24108	2600.8968	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20240906	298.3	304.4	287	289.9	446057	289.9	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240906	186.7	190.19	178.1	180.62	347359	180.62	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240906	594	595.91	589.26	590.6	4365	590.6	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240906	830.35	832.3	796.45	810.15	293297	810.15	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240906	50.6	50.6	48.1	48.7	128339	48.7	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240906	93.92	93.92	91.05	91.54	13299	91.54	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240906	177.01	178	172.5	173.29	13842	173.29	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240906	244.69	249.72	241.29	245.95	672175	245.95	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240906	830	860	810.3	817.25	50618	817.25	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240906	128.6	139.99	128.6	133.83	18366	133.83	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240906	99.99	101	98.5	98.7	288340	98.7	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240906	25888	25888	25281.05	25610.45	36981	25610.45	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240906	256	256	243.5	251.85	59530	250.3491	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240906	28.1	29.24	27.36	28.49	120085	28.49	up	up	correct
SHRENIK.NSE	Shrenik Limited	20240906	0.85	0.87	0.85	0.85	795469	0.85
SHREYANIND.NSE	Shreyans Industries Limited	20240906	261	266.55	258.5	261.45	20804	261.45	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240906	319	321.5	312	313.1	38984	313.1	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240906	2214	2284.7	2180.8	2226.55	326712	2226.55	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240906	18.54	18.88	18	18.7	427648	18.7	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240906	837.5	837.5	792.55	797.65	939584	797.65	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240906	14.3	14.6	14.3	14.3	424	14.3
SIEMENS.NSE	Siemens Limited	20240906	6642	6700	6601	6614.35	276535	6614.35	down	down	correct
SIGIND.NSE	Signet Industries Limited	20240906	72.4	72.4	70	70.24	25348	69.7611	down	down	correct
SIL.NSE	Standard Industries Limited	20240906	27.6	27.6	27	27.47	82519	27.47	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240906	37.5	38.12	35.48	36.18	193975	36.18	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20240906	581.5	588.55	573.4	573.8	2742	573.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240906	25	25	24	24.29	17415	24.29	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240906	27.85	27.85	26.11	26.51	42873	26.51	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240906	172.01	179.6	168	171.44	244446	171.44	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20240906	128.08	130.19	127.92	129.97	48932	129.97	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20240906	338.05	346.4	329.95	333.7	475466	333.7	down	down	correct
SITINET.NSE	SITI Networks Limited	20240906	0.98	0.98	0.98	0.98	4163636	0.98
SIYSIL.NSE	Siyaram Silk Mills Limited	20240906	483.95	484.9	476.2	477.8	34054	477.8	down	down	correct
SJVN.NSE	SJVN Limited	20240906	132.25	133.25	129.8	130.51	7226505	129.8665	down	down	correct
SKFINDIA.NSE	SKF India Limited	20240906	5305.05	5362.75	5245.25	5258.55	25684	5318.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20240906	6.01	6.01	6.01	6.01	0	6.01
SKIPPER.NSE	Skipper Limited	20240906	419.75	427.95	407.2	413.9	494386	413.7986	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240906	265.15	269.3	253.55	258.05	218337	255.5635	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20240906	275.05	279.95	266.85	274.65	19712	274.65	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240906	149.9	151.45	143.89	145.76	423327	145.76	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20240906	2021	2080	2002	2041.35	19296	2041.35	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240906	1642	1666.35	1625	1666.35	4845	1664.6668	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240906	339.15	343.5	331.6	334.5	207644	334.1369	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240906	83.96	83.99	80.5	81.68	1321613	81.68	down	up	incorrect
SOBHA.NSE	Sobha Limited	20240906	1699	1723.85	1681.25	1710.15	150551	1710.15	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240906	754.5	760	736	746.85	36408	746.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20240906	10879.95	11195	10806.45	11032.85	69775	11032.85	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240906	731.6	731.6	705	709.35	20348	709.35	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240906	35.99	37.9	35.02	35.84	150308	35.84	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240906	181.01	186.67	178.65	183.16	6414	183.16	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240906	737.85	737.85	716	718.9	2095248	718.9	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240906	681.95	697.2	676	691	1832956	691	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20240906	590	591.9	578.8	584.7	68590	580.6742	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240906	25.3	25.33	24.9	25	9384350	25	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240906	151.6	154	142.75	146.21	52915	145.6598	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240906	906.95	1083.3	902.75	1073.2	400708	1073.2	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240906	609.8	623.95	608.3	612.5	151223	612.5	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240906	228.5	232.27	224.09	225.72	1212886	225.72	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20240906	27	27.1	25.38	25.7	1868291	25.7	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240906	172	173.74	167.5	168.2	138591	167.2305	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20240906	106	106	99.9	100.56	669817	100.56	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20240906	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240906	91	93.7	88.65	90.14	3131745	88.6979	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240906	60.77	60.77	59	59.26	39590	59.26	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240906	253.1	264.6	248.1	264.6	2736576	264.6	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240906	1.06	1.06	1.06	1.06	0	1.06
SPYL.NSE	Shekhawati Poly	20240906	88.2	88.2	88.2	88.2	0	88.2
SREEL.NSE	Sreeleathers Limited	20240906	298.4	300.7	293	294.6	11078	294.6	down	down	correct
SRF.NSE	SRF Limited	20240906	2618.55	2618.55	2501.2	2505.55	714721	2505.55	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240906	586.7	590.4	571.2	573	24922	570.0451	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240906	1.02	1.03	1	1.01	1013142	1.01	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20240906	227.31	229.89	226.6	227.15	244708	226.0704	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240906	1352	1395	1344.85	1359.75	329047	1357.25	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20240906	223.7	227.1	218.59	219.85	315842	219.85	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20240906	238.65	240.65	233	234.84	18355	230.8896	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240906	191.4	191.91	184	185.49	124726	185.49	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240906	104.97	104.97	98.3	102.09	91679	101.0171	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240906	13.71	13.85	13.38	13.45	2928027	13.45	down	down	correct
STEL.NSE	STEL Holdings Limited	20240906	538	545.75	526	545.75	21460	545.75	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20240906	490	504.7	487.1	491.85	99070	491.85	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20240906	131.7	132.18	128.27	128.56	1547213	128.56	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240906	832.2	860	785	827.4	60129	824.93	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240906	2040	2064	2013.05	2035.25	25521	2035.25	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240906	29.65	29.82	29.03	29.13	4405048	29.13	down	down	correct
SUBROS.NSE	Subros Limited	20240906	789.8	789.8	765.55	773.2	89668	771.4066	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240906	1051.85	1078.9	997.2	1005.8	330163	1005.8	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240906	3.65	3.65	3.65	3.65	20576	3.65
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240906	521	548.3	519.2	538.25	2276632	538.25	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20240906	146.48	146.48	146.48	146.48	13666	146.48
SUMMITSEC.NSE	Summit Securities Limited	20240906	2468	2485	2360	2403.5	10918	2403.5	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240906	3.02	3.09	2.92	2.94	1009682	2.94	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240906	4924.35	4945.1	4774.5	4800.8	111739	4800.8	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240906	407.4	411.3	387.3	394.7	258885	394.7	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240906	1113	1171	1080	1162.05	8401	1162.05	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240906	1377	1415	1375	1385	101593	1385	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240906	210.6	211.35	205.79	208.12	217890	208.12	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240906	1819.55	1850	1805	1824.55	1701134	1824.55	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240906	587.9	593.5	580.5	587.15	360987	585.6451	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240906	798	806.8	783.5	800.75	800327	800.75	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240906	217.06	221.39	216.1	217.51	15618	216.7346	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240906	9.4	9.4	8.79	8.93	198887	8.93	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240906	529.95	536	518.15	521.4	225657	520.0175	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240906	3.02	3.02	3.02	3.02	604252	3.02
SUPREMEIND.NSE	The Supreme Industries Limited	20240906	5225	5480	5224	5309	372769	5309	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20240906	43	43.56	41.47	43.56	3268146	43.56	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240906	22.44	22.44	21	21.05	188682	21.05	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240906	93.64	96	89.14	91.15	44850	91.15	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240906	668.1	675.1	657	662.6	150839	662.6	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240906	186.5	188.9	182.65	185.08	511109	185.08	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240906	71.44	72.25	68.8	69.67	408022	69.67	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20240906	5.06	5.13	5	5.03	76649	5.03	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20240906	152.47	156.35	149.99	150.57	458095	150.57	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240906	1140	1224	1140	1200.15	1405226	1200.15	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240906	5.45	5.7	5.45	5.51	460797	5.51	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20240906	76.75	77.35	74.51	74.72	43635971	74.72	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20240906	7.24	7.48	7.24	7.27	69637	7.27	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20240906	646	648	620	623.4	1209714	623.2942	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20240906	3398.3	3408	3285.55	3311.75	11498	3311.75	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240906	1290.05	1309.4	1213.05	1231.25	287189	1231.25	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240906	733	745	695	705.35	1551059	705.35	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20240906	1556.5	1576.85	1526.15	1546	64271	1546	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240906	905	910	895.3	899.65	1179671	899.65	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240906	200.1	200.1	200	200.1	406	200.1
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240906	334	334.5	323	324.2	113768	324.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20240906	18.7	18.95	18.3	18.39	168767	18.39	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240906	343.9	345.65	336	337.3	172344	336.7935	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240906	940	951.25	924.6	941.5	461818	941.5	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240906	20.2	20.2	20.2	20.2	27453	20.2
TARC.NSE	TARC Limited	20240906	243	243.49	233.02	237.16	315391	237.16	down	down	correct
TARMAT.NSE	Tarmat Limited	20240906	81.85	85.94	80	84.03	48350	84.03	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240906	14069.55	14350	13763	13840.75	5775	13840.75	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240906	1082	1085.5	1053.3	1056.65	1014325	1056.65	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20240906	1972.3	1979.9	1939	1939.05	180122	1939.05	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240906	1188	1191.75	1168.75	1173.85	989660	1173.85	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240906	7730	7857.45	7567.1	7580	230086	7580	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240906	7300	7347.85	7091	7132.55	68332	7132.55	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20240906	1068.8	1072.95	1040.5	1050.65	8717377	1050.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240906	420	421.3	414.35	417	10236248	417	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240906	151.94	152.9	149.65	151.25	30709532	151.25	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240906	982.65	982.65	960.3	972.95	32990	972.95	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240906	240	240.1	225.87	233.54	1123834	233.54	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20240906	1098.85	1110	1075.6	1080.5	28650	1080.5	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240906	1157.8	1167.3	1125.9	1142.55	36396	1142.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20240906	11.32	11.33	11.32	11.32	7918	11.32
TCPLPACK.NSE	TCPL Packaging Limited	20240906	3425.1	3525	3405.9	3421.95	11767	3421.95	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240906	4473.95	4518.95	4440	4456.75	1649179	4445.9037	down	down	correct
THERMAX.NSE	Thermax Limited	20240906	4290.6	4393.8	4287.25	4335	63491	4335	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20240906	432.4	446.8	428.15	430.55	559480	430.55	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240906	3175.05	3234.65	3080	3092.35	36583	3092.35	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20240906	39.44	39.44	39.44	39.44	20567	39.44
TECHM.NSE	Tech Mahindra Limited	20240906	1639.5	1651.2	1613.95	1623.25	1672937	1623.25	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240906	1589	1602.9	1535.6	1554.1	103163	1547.3129	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240906	1337.95	1349	1312.65	1322.05	293323	1322.05	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20240906	384.4	396	365.2	390.45	190880	389.5276	up	up	correct
TERASOFT.NSE	Tera Software Limited	20240906	70	70.02	70	70	6784	70
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240906	140.5	141.72	134.65	135.74	815749	135.5756	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240906	74.37	74.47	72.51	72.71	76506	72.71	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240906	225.9	230	222.93	223.9	2598717	223.3866	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240906	183	185.6	174	174.92	845453	174.92	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20240906	33.2	33.2	32.19	33.2	82572	33.2
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240906	15.75	15.95	15.41	15.53	72201	15.53	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240906	2150.35	2174.4	2103.05	2111.9	135112	2111.9	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20240906	183.36	188	174.19	182.43	20796	182.43	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20240906	247.9	250.25	238.05	239.85	67813	239.85	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240906	217.95	223.01	208.1	212.62	1382134	212.62	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240906	234.83	234.9	230.3	234.83	643	234.83
THYROCARE.NSE	Thyrocare Technologies Limited	20240906	864.75	879.9	852.3	857.65	35261	857.65	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20240906	309.2	311.1	297.2	299.4	2127661	298.9176	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240906	2490.45	2530	2431	2475.55	34064	2475.55	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240906	3432.25	3445.75	3225	3297.65	30623	3297.65	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20240906	4081.9	4142	3892.05	3912.4	249776	3912.4	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240906	14.21	14.5	14.21	14.21	5129	14.21
TIL.NSE	TIL Limited	20240906	380.35	380.35	380.35	380.35	10600	380.35
TIMESGTY.NSE	Times Guaranty Limited	20240906	130.27	131	126.87	130.44	6899	130.44	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240906	424.55	426.95	401.5	406.55	1236309	404.5968	down	down	correct
TIMKEN.NSE	Timken India Limited	20240906	3798	3848.3	3684.55	3707	52163	3707	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240906	738	738	716.55	722	289201	720.1341	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240906	336.9	342.9	330.95	332.4	376857	332.4	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240906	28.27	29.68	28.27	29.68	549823	29.68	up	up	correct
TITAN.NSE	Titan Company Limited	20240906	3714.95	3742	3665	3695.5	1408795	3695.5	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240906	99.35	100	96	96.4	457715	95.2087	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240906	224.6	224.94	216.8	217.99	259242	216.9574	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240906	10.56	10.6	10.56	10.56	4049	10.56
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240906	132	140	132	135.69	32863	135.69	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240906	3454.5	3465	3407.85	3416.7	104521	3416.7	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20240906	1677.45	1705	1663	1694.85	546682	1694.85	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20240906	100.75	100.75	95.57	96.48	7352	96.48	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240906	148	154.5	148	150	881	149.6395	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20240906	112.73	115	111	112.18	58700	111.3819	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240906	22.42	23.09	22	22.12	16892	22.12	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20240906	268	268	249.85	249.91	121701	249.91	down	down	correct
TRENT.NSE	Trent Limited	20240906	7184.9	7189.95	7060	7103.55	384793	7103.55	down	down	correct
TRF.NSE	TRF Limited	20240906	540.6	548	508	519.75	36542	519.75	down	down	correct
TRIDENT.NSE	Trident Limited	20240906	37.4	37.58	36.8	36.88	6139499	36.88	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240906	116.53	118.9	114.5	117.68	40974	117.68	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240906	726.1	731.9	704	711.45	60353	711.45	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240906	761	761.4	741	745.9	543135	745.9	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240906	471	471.5	457.3	462.3	539161	462.3	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240906	1763	1763	1710	1732.7	16651	1732.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240906	929	937.85	912.8	915.3	48969	915.3	down	up	incorrect
TTL.NSE	T.T. Limited	20240906	120	123.8	120	121.78	31082	121.78	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240906	93.8	94.65	91	91.23	6855084	91.23	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240906	50.75	51.57	48.6	48.81	15959330	48.81	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240906	429.05	437.95	410	415.9	35246	415.9	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240906	2761.65	2783.05	2732.85	2755	638798	2755	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240906	4539	4664	4400	4442.7	8346	4442.7	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240906	273.35	276.8	270.15	272.65	449875	264.0347	down	down	correct
TVVISION.NSE	TV Vision Limited	20240906	13.19	13.19	13.19	13.19	46778	13.19
UBL.NSE	United Breweries Limited	20240906	2038	2047.05	2005.3	2009.8	96860	2009.8	down	down	correct
UCOBANK.NSE	UCO Bank	20240906	49.85	50.08	48.8	49.03	4165472	49.03	down	down	correct
UFLEX.NSE	Uflex Limited	20240906	809.9	810.95	770	774.55	177023	774.55	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240906	133.95	135.43	129	129.82	213932	129.82	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240906	86.85	87.37	84	84.91	397045	84.91	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20240906	238.35	244.4	232.77	241.05	257372	241.05	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240906	44	44.15	42.87	42.95	9319991	42.95	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240906	11500	11525	11320	11415	245248	11415	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20240906	105.1	108	103	103.85	17913	103.85	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240906	6.87	6.88	6.53	6.63	105569	6.63	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240906	577.3	585.4	568	570.85	13132	570.85	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20240906	274.5	275.95	270	270.35	44633	270.35	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240906	185.06	187	182	185.7	85782	185.7	up	up	correct
UNIONBANK.NSE	Union Bank of India	20240906	122.95	123.51	120.51	121.2	7379080	121.2	down	down	correct
UNITECH.NSE	Unitech Limited	20240906	10.39	10.39	10.39	10.39	4036150	10.39
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240906	415.5	424.45	406.75	408.2	3306	408.2	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20240906	184.2	186	176.01	179.58	20126	179.58	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20240906	687	692.45	658.1	666.05	172331	666.05	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240906	373.6	379.95	368.05	372.05	2443	372.05	down	up	incorrect
UPL.NSE	UPL Limited	20240906	616.95	623.7	607.25	609.8	3569845	609.8	down	down	correct
URJA.NSE	Urja Global Limited	20240906	21.4	21.5	20.93	21.04	2948216	21.04	down	down	correct
USHAMART.NSE	Usha Martin Limited	20240906	341.75	354.9	335.35	350.95	2935488	350.95	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20240906	1266.9	1319	1258.1	1295.4	1030222	1295.4	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240906	52.2	53.25	51.61	51.92	67646	51.92	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20240906	82.7	82.7	79.08	79.28	93328	79.28	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20240906	281.25	281.25	269.8	270.65	5564282	270.65	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240906	898.9	899.98	880	885.3	1737	885.3	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240906	93.33	93.33	91.56	91.69	3489	91.69	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240906	340.9	343.45	332.05	333.8	107056	331.3481	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240906	1100	1118	1065	1090.6	53883	1090.6	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240906	4290	4317.95	4128.55	4168.55	5770	4167.1753	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240906	320.8	322	310.55	312.5	539413	312.5	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240906	190	191.59	183.1	184.73	169674	36.95	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240906	20.38	20.62	20.1	20.14	4142805	20.0981	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240906	409.95	411.9	400	401.25	35413	401.25	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240906	61.55	62.49	60.3	61.29	83834	61.29	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240906	11.7	12.5	11.7	12.1	327154	12.1	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20240906	588.15	589.9	563.45	565.4	187926	565.4	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240906	70	71.1	68.51	68.72	749002	68.72	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240906	50.6	50.65	49.2	49.49	51488	49.49	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20240906	1504	1517	1479.2	1493.25	4540552	597.3	down	down	correct
VEDL.NSE	Vedanta Limited	20240906	467.9	470.35	457.2	459.8	17832425	439.8196	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240906	2528	2528	2386.65	2411.25	113347	2411.25	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240906	356	364.8	356	359.2	79287	359.2	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240906	36.43	37.8	35.1	35.65	4203787	35.65	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20240906	5350	5433.75	5239	5281.8	25380	5281.8	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240906	173	175	167	169.48	64408	168.3779	down	down	correct
VGUARD.NSE	V	20240906	467.65	477	463.3	466.55	707696	466.55	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240906	4051.3	4080.95	3874.95	3934.95	1318	3934.95	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240906	450	450	442.05	445.1	8942	444.1092	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240906	952	954.45	915.25	919.4	211963	919.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240906	3	3	2.94	2.94	145710	2.94	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20240906	3.77	3.82	3.72	3.73	8483451	3.73	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20240906	4.85	4.93	4.8	4.83	9448468	4.83	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20240906	648.95	648.95	620.1	626	43733	626	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240906	1910.65	1968	1910.65	1925.65	150453	1925.65	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240906	2428	2444.25	2325	2334	49302	2334	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240906	61.13	61.14	58.65	58.99	25522	58.99	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240906	408	414.15	396.95	399.6	41698	399.6	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20240906	43.5	44.48	43.25	43.48	57147	43.48	down	down	correct
VIPIND.NSE	VIP Industries Limited	20240906	517.05	517.9	497.35	500.45	661653	500.45	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240906	36.45	36.7	34.36	34.84	2871321	34.84	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20240906	110.4	112.75	108	108.96	524298	108.96	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240906	27	27	27	27	14656	27
VISESHINFO.NSE	MPS Infotecnics Limited	20240906	0.5	0.5	0.5	0.5	0	0.5
VISHNU.NSE	Vishnu Chemicals Limited	20240906	404	409.2	394.05	399.3	126954	398.9967	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240906	17.93	17.98	17.15	17.4	1385767	17.2085	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240906	1.14	1.14	1.07	1.09	1683054	1.09	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20240906	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20240906	405.4	411.3	393.35	408.75	182495	407.1867	up	down	incorrect
VMART.NSE	V	20240906	3626	3710.1	3570.1	3588.15	26116	3588.15	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240906	14027.85	14027.85	13750	13779.55	12565	13779.55	down	down	correct
VOLTAS.NSE	Voltas Limited	20240906	1783.15	1790.8	1754.9	1786.5	1701203	1786.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240906	569.3	602	565.55	576.05	672702	576.05	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20240906	282	288	281.8	285.5	38057	285.5	up	up	correct
VSTIND.NSE	VST Industries Limited	20240906	474.4	486.15	460	481.25	2654937	481.25	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240906	4399.9	4399.9	4245.05	4353.65	20014	4333.439	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20240906	492	500	481.95	483	341022	483	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240906	1386	1394	1302.3	1312.05	839582	1312.05	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240906	322.75	322.75	309	313.75	276900	313.75	down	down	correct
WANBURY.NSE	Wanbury Limited	20240906	240.6	244	228.6	230.3	95394	230.3	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240906	1237.45	1246.95	1200.1	1214.35	2876	1207.9641	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20240906	1089.35	1089.35	1044	1089.35	317043	1089.35
WEIZMANIND.NSE	Weizmann Limited	20240906	135	139	127.3	130.4	6393	130.4	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240906	704	704.15	676.8	680.3	876456	680.3	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240906	570.5	583.65	542.1	545.3	403785	545.3	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20240906	1091.3	1091.3	1026.05	1035.05	1000	1035.05	down	down	correct
WENDT.NSE	Wendt (India) Limited	20240906	14201	14745.85	14180	14582.9	410	14582.9	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20240906	819.8	835	816.45	824	95607	824	up	up	correct
WHEELS.NSE	Wheels India Limited	20240906	830	830	800	802.35	22415	802.35	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20240906	2260	2260	2190	2224.4	250209	2224.4	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240906	37.24	38.19	36	36.54	7323	36.54	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20240906	904.5	928	895.25	901.2	62292	895.612	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240906	211.96	216.92	200.35	201.28	307000	200.7938	down	down	correct
WIPRO.NSE	Wipro Limited	20240906	524.85	529.9	518.45	521.5	7289977	521.5	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240906	203.35	218	203.35	214	2496	212.7188	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240906	1089.9	1089.9	1034.55	1034.55	315426	1034.55	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240906	849	849.6	830.3	840.3	55229	840.3	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240906	150	152.45	145.1	149.52	76210	149.52	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240906	165.05	166.5	157	158.01	114846	158.01	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240906	610.9	612.05	596.95	602.75	91289	602.75	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20240906	126.24	126.49	122.2	122.81	369010	122.81	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240906	116.97	118.99	113.87	115.22	38132	115.22	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20240906	1167.1	1174	1140	1152.45	19074	1152.45	down	down	correct
YESBANK.NSE	Yes Bank Limited	20240906	23.39	23.54	23.1	23.14	80711374	23.14	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20240906	1269	1270	1212	1232.7	10905	1232.7	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240906	135.9	136.9	133.6	134.42	11910991	134.42	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20240906	8.2	8.3	8.2	8.2	242962	8.2
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240906	12.97	13.05	12.5	12.59	4375038	12.59	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240906	255.6	271.95	255.6	270.1	191	270.1	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240906	10	10.33	10	10	629932	10
ZENSARTECH.NSE	Zensar Technologies Limited	20240906	798.5	814.8	775	778.9	771824	778.9	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240906	1678	1678	1618	1626.4	302592	1626.4	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240906	128.57	128.79	123.5	125.13	10931	125.13	down	down	correct
ZOMATO.NSE	Zomato Limited	20240906	255	262.15	254.25	259.95	75700809	259.95	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20240906	688.9	690.35	671	674.3	14765	673.2217	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240906	198.2	199	193.34	193.98	140625	193.98	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240906	2268	2290	2241.35	2253.8	31389	2253.8	down	up	incorrect