CollectAI

close-nse_india_stocks

2024/09/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240909	315.45	320.9	307.2	314.95	193859	314.95	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240909	135.92	135.92	135.92	135.92	28302	135.92
3MINDIA.NSE	3M India Limited	20240909	35151.9	35497.95	34500	34925.45	5307	34925.45	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240909	43.25	45.9	42.1	45.28	18787	45.28	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20240909	518.9	518.9	502.15	506.85	59095	506.85	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20240909	420	432.4	406	432.4	329589	430.1794	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240909	16.85	16.85	16.85	16.85	69453	16.85
AAKASH.NSE	Aakash Exploration Services Limited	20240909	12.25	12.68	12.22	12.43	140877	12.43	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240909	71.96	71.96	67.15	69.75	68128	69.75	down	down	correct
AARON.NSE	Aaron Industries Limited	20240909	283	291	274.1	278.1	42768	277.0715	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240909	553	553.6	538.5	544.55	186351	544.55	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20240909	604	604.4	587.3	591.05	2054466	591.05	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240909	651	666	641.7	663.25	18895	663.25	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240909	44.85	44.85	44.85	44.85	3238	44.85
AARVI.NSE	Aarvi Encon Limited	20240909	152.7	152.7	144.15	145.02	22531	145.02	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240909	1880	1925	1828	1839.55	594559	1839.55	down	down	correct
ABAN.NSE	Aban Offshore Limited	20240909	78	81.33	77.2	77.73	136113	77.73	down	down	correct
ABB.NSE	ABB India Limited	20240909	7500	7630	7431.55	7597	197525	7597	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20240909	29895.75	30000	29600.1	29899.2	6438	29899.2	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240909	217.9	218	213.65	216.75	3389407	216.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240909	309.25	314.5	303	313.3	3013692	313.3	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240909	58.3	58.31	57.21	58.3	444	58.3
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240909	51.89	52.26	50.87	51.98	19119	51.98	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240909	79.7	79.7	76.49	77.23	17981	77.23	down	down	correct
ACC.NSE	ACC Limited	20240909	2434.35	2465	2387.4	2458.7	452538	2458.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240909	1791.2	1799	1750	1765.2	11357	1727.4568	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240909	10.3	10.37	10.3	10.3	62726	10.3
ACE.NSE	Action Construction Equipment Limited	20240909	1262.9	1264.15	1225.05	1235.65	172806	1235.65	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240909	2972.1	2972.5	2927.3	2964.15	1523581	2964.15	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20240909	1865	1882.65	1822.4	1865.75	717802	1865.75	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240909	1431	1441.6	1411	1435.9	1621371	1435.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20240909	635	645	621	635.2	3959557	635.2	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20240909	265.4	265.4	256.05	260.45	175069	260.45	down	down	correct
ADL.NSE	Archidply Decor Limited	20240909	103.6	103.6	96.95	99.39	6604	99.39	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240909	1358.9	1365	1340	1352.4	16388	1352.4	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240909	18.7	18.7	18.01	18.43	30304	18.43	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240909	294.4	314.9	280.65	309.35	2856557	309.35	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240909	82	82.7	75.77	79	533832	79	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240909	456.25	456.25	439.8	449.55	160986	449.55	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240909	1605	1619.9	1556.2	1580.2	361382	1580.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240909	1221.25	1221.25	1181.7	1191.6	39448	1191.6	down	up	incorrect
AGRITECH.NSE	Agri	20240909	210	215.5	207	211.82	17398	211.82	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240909	44.34	44.49	43.21	43.61	51411	43.61	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240909	114.44	114.44	110.66	111.65	59702	110.0163	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240909	137.88	137.88	130.01	132.28	14947	132.28	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240909	1206.9	1254.6	1188.6	1196.05	374449	1195.5315	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20240909	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20240909	4300	4334.85	4209.2	4237.4	105674	4237.4	down	down	correct
AIRAN.NSE	Airan Limited	20240909	41.05	41.45	38.6	39.59	190319	39.59	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240909	3319.9	3338.8	3231.75	3297	113082	3297	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240909	687	689.2	669.15	678.35	24795	678.35	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20240909	8.85	8.85	8.85	8.85	506581	8.85
AJRINFRA.NSE	AJR Infra and Tolling Limited	20240909	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20240909	38.75	39.6	38.1	38.95	46988	38.95	up	up	correct
AKG.NSE	AKG Exim Limited	20240909	21.06	21.39	21.01	21.1	55041	21.1	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240909	345	360	335.1	347.55	14559	347.0326	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240909	8.75	8.8	8.69	8.72	120233	8.72	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240909	3766.9	3835	3647.2	3776.9	20903	3776.9	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20240909	25.9	25.9	24.99	25.41	1470508	25.41	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20240909	1550.1	1592.95	1530	1541.9	8170	1541.9	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20240909	158.52	160	153.66	157.57	1994911	157.57	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240909	1429.5	1463.95	1419.6	1448.4	13420	1443.8	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20240909	132.81	136.3	121.3	124.3	237371	124.3	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240909	6310.45	6345.1	6250.4	6268.05	106255	6268.05	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240909	2270	2319	2217.1	2301.35	135602	2301.35	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240909	67.35	67.58	65.25	65.46	3386854	65.46	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20240909	1104.7	1128.75	1093.25	1112.65	21240	1112.65	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240909	31.96	31.96	29.99	30.18	398863	30.18	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20240909	27.18	27.25	26.42	26.69	18752101	26.69	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240909	117	121.8	112.51	116.54	695806	116.54	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240909	414.5	429	414.5	419.85	9914	411.9115	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20240909	3.79	3.79	3.79	3.79	18239	3.79
AMBER.NSE	Amber Enterprises India Limited	20240909	4490	4543.3	4378.05	4532.05	91808	4532.05	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20240909	31.44	31.44	29.65	30.22	32021	30.22	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240909	1730	1736.85	1671.4	1712.7	18940	1678.8177	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240909	622.9	631.5	614.75	630.15	1675042	630.15	up	up	correct
AMDIND.NSE	AMD Industries Limited	20240909	78	78	74.21	74.83	36921	74.83	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240909	1422.25	1442	1393.5	1414.05	146860	1411.1433	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240909	54.45	54.99	51.7	53.08	30883	53.08	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240909	805	810.3	795	797.9	26130	795.2569	down	down	correct
ATUL.NSE	Atul Ltd	20240909	7886.55	8065.7	7827.55	7951.2	114984	7951.2	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20240909	615.4	615.4	594.1	608.6	841009	608.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240909	569	570.05	542.7	568	846645	113.6	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240909	112.5	114	110.92	112.02	144285	110.9956	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20240909	83.93	88.12	81	87	63184	87	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240909	3.8	3.8	3.8	3.8	26722	3.8
ANMOL.NSE	Anmol India Limited	20240909	31.15	31.5	31.15	31.15	30316	31.15
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240909	10.08	10.58	10.02	10.57	383588	10.57	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20240909	2.07	2.07	2.07	2.07	1475071	2.07
ANUP.NSE	The Anup Engineering Limited	20240909	2242.05	2270	2154	2241.15	57021	2241.15	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240909	762.85	768.9	756.35	763.15	49710	762.4	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20240909	8936	9100	8888	9076.9	118713	9076.9	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20240909	182	185.77	180	181.87	15717	181.87	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240909	437.1	439.45	430	433.25	20544	433.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20240909	258.65	262.15	253.2	257.35	193795	255.2746	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240909	1414	1421.85	1382.45	1398.5	313355	1393.1488	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240909	1106.85	1218.9	1106.85	1203.35	2964490	1203.35	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240909	102.88	102.88	100.21	101.69	1432664	101.642	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240909	6906.8	6928	6820.45	6860.7	304409	6860.7	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240909	642.8	643.75	621.55	630.7	111336	629.699	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240909	507	513	499.1	512.35	2001905	512.35	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240909	1800	1800	1705.2	1732.05	5448	1729.9458	down	down	correct
APTECHT.NSE	Aptech Limited	20240909	230	230	224.22	228.21	189990	228.21	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240909	327.7	328.05	312.05	316.2	690236	316.2	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240909	133.95	133.95	125.37	126.23	17940	126.23	down	down	correct
ARCHIES.NSE	Archies Limited	20240909	31.85	32.54	30.79	30.89	234093	30.89	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240909	51.8	51.98	50.66	51.45	3678	51.45	down	down	correct
ARIES.NSE	Aries Agro Limited	20240909	284.7	285	276	281.65	109980	280.6282	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20240909	185	185	185	185	0	185
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240909	100.5	103	97.01	101.15	1564397	100.691	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240909	330.2	364.2	326.5	350.35	320825	349.1166	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240909	1693.2	1694.2	1638.1	1655.85	37635	1655.85	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240909	57.85	59.85	57.37	58.31	33936	58.31	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240909	835.1	859	812.1	847.25	36478	845.2012	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20240909	4.85	4.85	4.85	4.85	20928	4.85
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240909	20	20	18.67	18.69	3483	18.69	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240909	282.85	282.85	274.85	277.65	232101	277.65	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240909	181	185.99	181	182.32	500	182.32	up	up	correct
ARVIND.NSE	Arvind Limited	20240909	392	393.75	385.15	390.9	594506	390.9	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20240909	565.85	565.85	550.85	554.8	484027	554.8	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240909	743.5	759.45	723.35	742.75	40198	742.75	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240909	687.95	707	664.75	704.7	171730	704.7	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240909	539.95	539.95	507.5	514.1	6437	513.5778	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240909	802.8	802.8	776.05	779.65	21034	779.65	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240909	910.85	913.1	877.5	897.05	56233	897.05	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240909	313.45	313.45	289.1	291.8	905195	291.8	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20240909	330.2	330.8	315	317.45	93272	316.0879	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20240909	30.86	31	30.86	30.86	95246	30.86
ASHOKA.NSE	Ashoka Buildcon Limited	20240909	270	270.39	254.15	255.57	3863641	255.57	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240909	247.85	247.85	242.1	243.9	6407709	243.9	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240909	179.15	187.5	176.41	183.51	3295	183.51	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20240909	3273.7	3314	3258	3280.75	1272289	3280.75	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20240909	87.68	88.48	85.29	87.24	1387325	87.24	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240909	299.05	302.3	294.7	295.95	6947	295.95	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240909	1185	1234.95	1185	1203.6	17448	1203.6	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240909	415	415	405.3	408.25	1049107	408.25	down	down	correct
ASTRAL.NSE	Astral Limited	20240909	1910	1923.3	1877.5	1915.55	484580	1915.55	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240909	866.85	874	847	871.5	226483	871.5	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240909	6878.05	6878.05	6719.65	6792.85	7583	6792.85	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240909	23.61	23.61	23.14	23.46	41990	23.46	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20240909	831.7	837	801.75	807	34388	803.9656	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20240909	826.05	830.4	808.3	814.75	647580	814.75	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240909	698.85	698.85	655	660.75	75458	660.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240909	705	716.75	696.85	714.2	3856445	714.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240909	1924	1930	1848.1	1858.95	110348	1856.2049	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240909	1537.35	1540	1512.75	1520.45	841713	1520.45	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20240909	92.65	92.65	92.6	92.65	1374	91.6853
AUTOAXLES.NSE	Automotive Axles Limited	20240909	1990	1994.95	1951.4	1965.35	6477	1965.35	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20240909	138.67	139.06	134.01	137.13	152715	137.13	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240909	718.1	733.6	705.95	731.1	73281	731.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240909	657	694.9	646.8	691	1226061	691	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20240909	88.5	90.15	87	87.8	280665	87.8	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240909	690	697.45	678	684.85	93636	684.85	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240909	1158	1175.6	1145	1170.85	7700940	1170.85	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240909	520.9	521.6	513.22	521.56	6703	521.56	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240909	12	12.25	11.97	12	41291	12
AXISCADES.NSE	Axiscades Technologies Limited	20240909	566.8	566.8	543.1	552	164282	552	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20240909	60.8	60.95	60.21	60.43	210731	60.43	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240909	146.23	147.02	145.39	146.41	2342	146.41	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240909	269.76	271	268.31	270.48	5983	270.48	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20240909	449.11	449.11	438.83	444.57	4149	444.57	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240909	164.93	164.93	164.93	164.93	36039	164.93
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240909	80.8	81.5	77.19	81.39	4581	81.39	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240909	10.4	10.56	10.23	10.38	514666	10.38	down	down	correct
BAJAJ.NSE	AUTO	20240909	10830.1	10902.4	10780	10853	193055	10853	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240909	269.5	271.7	262.2	264.7	377027	264.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240909	1010	1010	979.55	984.3	38102	984.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240909	1860	1873.75	1839.05	1860.9	1576721	1860.9	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240909	38.95	39.49	38.16	38.98	10822167	38.98	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240909	10650	10761.35	10260.1	10600	72041	10536.5328	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240909	7324	7377.95	7262.8	7347.45	878938	7347.45	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240909	68.5	68.5	64.14	65.44	355594	65.44	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20240909	2250	2250.9	2205.15	2220.55	32928	2220.55	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240909	107	126	104.4	112.58	762731	112.58	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240909	27.58	27.97	26.11	26.54	353704	26.54	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240909	2979.9	2985.45	2927.75	2972.7	118553	2972.7	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240909	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240909	277	277	271.5	275.3	273312	267.085	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20240909	133	139.9	130.1	134.44	30331	133.2474	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240909	565	578.4	552.8	554.7	1466566	554.7	down	down	correct
BANG.NSE	Bang Overseas Limited	20240909	57.01	59.79	57.01	58.09	32045	58.09	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20240909	106	107.5	102.25	103.67	57248	103.67	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240909	3501.85	3594.05	3352	3389.65	7191	3377.147	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240909	680.5	683.5	663.1	667.6	52419	667.6	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240909	195	196.42	193.66	195.41	5957440	195.41	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20240909	124.85	129.59	117.95	127.9	26346	127.9	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20240909	235.85	237.2	231.5	235.55	15982999	235.55	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20240909	522.99	525	517.73	524.48	705364	524.48	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20240909	115	115.58	112.31	113.43	8367849	113.43	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240909	149	149	145.4	145.92	25856	145.92	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240909	650.65	650.65	624.75	627.4	52589	627.4	down	up	incorrect
BASF.NSE	BASF India Limited	20240909	6849	6849	6660.05	6778.8	21881	6778.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240909	63.05	64	60.9	61.9	402241	61.9	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240909	1408.9	1431.85	1381	1428.65	378138	1428.65	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240909	6343.2	6343.2	6213.4	6274.6	39945	6274.6	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240909	4959.15	5034.05	4781.3	4832.35	32544	4832.35	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240909	2630	2683	2560	2656.05	130270	2656.05	up	up	correct
BCG.NSE	Brightcom Group Limited	20240909	8.73	8.73	8.73	8.73	1672250	8.73
BCLIND.NSE	BCL Industries Limited	20240909	56.65	56.8	55.37	56.19	1191447	55.94	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20240909	1287.45	1289.7	1226	1237.15	1112530	1236.2351	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20240909	34.6	41.47	34.59	41.47	1582430	41.3728	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240909	1769	1770	1677.05	1705.6	591347	1703.8393	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20240909	216	219.83	205.4	205.98	16394	205.98	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20240909	282.1	284.75	275.8	281.55	2355065	281.55	down	down	correct
BEML.NSE	BEML Limited	20240909	3955	3955	3832	3922.2	225225	3906.7689	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240909	162.96	163.24	157.15	160.35	3029428	160.35	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240909	598	605	593.65	602.3	1339041	602.3	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20240909	675.9	675.9	645.4	649.45	132089	646.1126	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240909	587.7	593.9	574.4	587.15	30604	587.15	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20240909	766	784.9	752.15	765.55	239244	765.55	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240909	3.08	3.23	2.96	3.09	30962	3.09	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20240909	47.77	48.75	47.77	47.77	46353	47.77
BHAGERIA.NSE	Bhageria Industries Limited	20240909	246.6	253.15	241.15	246.01	139110	246.01	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240909	101.6	101.6	98.75	100.86	66825	100.86	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240909	7.22	7.35	7	7.09	848741	7.08	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240909	1535	1561.05	1524.75	1555.15	950996	1555.15	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240909	108	109.44	107.25	108.86	25680	108.86	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240909	13402.7	14284.5	13250	13601.7	44126	13600.2088	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240909	278.95	290.85	270.4	283.3	416519	283.3	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20240909	1523.25	1546.75	1523.25	1542.65	3912508	1542.65	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240909	263.7	265.8	258.2	262.05	17426800	262.05	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240909	124.65	129.49	121.13	127.18	442438	127.18	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20240909	534.9	534.9	505.3	512.55	14260	512.55	down	up	incorrect
BIOCON.NSE	Biocon Limited	20240909	373.15	379.65	366.15	377.6	6395312	377.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240909	64.63	66.54	64.05	64.98	27877	64.98	up	up	correct
BIRET.NSE	RR	20240909	268.88	271.9	267	269.76	163237	269.76	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20240909	265	265.05	257.15	259.05	60256	259.05	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240909	1332.05	1335.8	1296.4	1303.9	70106	1303.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240909	157.4	157.4	150.1	152.08	55821	152.08	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20240909	1.52	1.52	1.45	1.5	164325	1.5	down	down	correct
BLBLIMITED.NSE	BLB Limited	20240909	19.13	19.13	19.13	19.13	14787	19.13
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240909	128.2	132.2	123.15	131.19	762632	131.19	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240909	105	106.72	101.26	105.23	952282	105.23	up	down	incorrect
BLS.NSE	BLS International Services Limited	20240909	445.85	450.45	437.4	444.6	2591029	444.6	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240909	5.5	5.5	5.5	5.5	85294	5.5
BLUEDART.NSE	Blue Dart Express Limited	20240909	8218.55	8218.55	8035.35	8128.4	7087	8128.4	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20240909	1737.7	1795.6	1722.65	1789.3	1059285	1789.3	up	up	correct
BOROLTD.NSE	Borosil Limited	20240909	411.8	420.95	405.3	414.5	223874	414.5	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20240909	82	82.01	79.25	81.12	594242	81.12	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240909	207.91	209.86	203.54	208.47	925259	208.47	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20240909	496	498.95	486.25	495.15	270751	495.15	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20240909	32274	33174.05	32154.75	33105.7	65068	33105.7	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240909	352.1	353.55	347.1	347.8	9200270	347.8	down	down	correct
BPL.NSE	BPL Limited	20240909	116.43	119	115.1	116.68	49713	116.68	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20240909	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20240909	1312.55	1318	1297.6	1312	862268	1312	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20240909	5859.95	5961.2	5846.2	5939.45	321187	5939.45	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20240909	47.15	47.98	46.31	47.48	80954	47.48	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20240909	136.55	136.55	131.25	136.55	344993	136.55
BSE.NSE	BSE Limited	20240909	2819.2	2849	2741.3	2834.8	555619	2834.8	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240909	191	191	185	185.44	19087	185.44	down	down	correct
BSL.NSE	BSL Limited	20240909	217.16	224.95	210.81	218.18	22653	218.18	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240909	63.9	63.9	63.31	63.68	16008	63.68	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240909	28.85	28.85	28.31	28.6	224930	28.6	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20240909	647	651.25	620.4	626.4	3875271	626.4	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240909	7.4	7.4	7.06	7.14	171237	7.14	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240909	1069.5	1144	1069	1125.2	217840	1125.2	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20240909	63.55	63.55	60.01	60.86	49352	60.86	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20240909	73	74.65	69.73	69.8	93421	69.8	down	down	correct
CALSOFT.NSE	California Software Company Limited	20240909	25.8	25.8	23.98	23.98	177750	23.98	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240909	106.29	106.95	103.61	105.26	306335	105.26	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20240909	4321	4339.9	4234.6	4247.95	134259	4247.95	down	down	correct
CANBK.NSE	Canara Bank	20240909	103.6	104.34	100.69	104.02	45565580	104.02	up	up	correct
CANDC.NSE	C & C Constructions Limited	20240909	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20240909	869.8	873.95	853.35	867	491448	867	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240909	237.6	240	232.05	235.62	132269	235.62	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240909	380.35	386.65	374	378.85	1117126	378.85	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240909	2019.8	2038.05	1954.85	2010.15	358441	2007.5591	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20240909	179.9	179.9	167.1	171.71	142952	171.71	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240909	1500.2	1517.3	1467.8	1493.6	68628	1493.6	down	down	correct
CAREERP.NSE	Career Point Limited	20240909	476.1	483	462.1	477.85	5813	477.85	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20240909	1010	1010	967.9	977.1	40362	977.1	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20240909	918.8	920	875.65	885.5	173946	885.5	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20240909	264.7	265	251	256.2	5097619	256.2	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240909	13.9	13.9	13.9	13.9	278868	13.9
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240909	22.2	23.3	21.21	23.06	153052	23.06	up	up	correct
CCL.NSE	CCL Products (India) Limited	20240909	761.85	767.2	743.3	747.05	400002	745.0273	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20240909	1400	1401.9	1366.1	1372.6	1663561	1372.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20240909	2860	2873.15	2791.45	2851.25	114728	2851.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240909	16.52	18.73	16.01	17.92	1349905	17.92	up	up	correct
CENTENKA.NSE	Century Enka Limited	20240909	721.3	732.25	700	720.4	35068	720.4	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20240909	26	26.5	25.02	26.41	124541	26.41	up	up	correct
CENTRALBK.NSE	Central Bank of India	20240909	59	59.09	57.36	58.08	4330475	58.08	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20240909	36.6	36.85	36	36.34	455377	36.34	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240909	1818	1820	1735.9	1763.6	21077	1763.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240909	812.6	812.6	786.2	796.3	92502	795.3067	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240909	2420	2432.2	2326.35	2355	232416	2355	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240909	9180.65	9185	8765	8803.2	33900	8803.2	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240909	15.24	15.87	15.24	15.24	258954	15.24
CESC.NSE	CESC Limited	20240909	187.66	192	182.1	189.99	8132817	189.99	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240909	210	215	209.92	212.1	207401	212.1	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240909	675.9	679	658.75	665.8	1478094	665.8	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20240909	886.75	917.7	874.85	881.8	487451	881.8	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240909	499.8	505.25	488	505.25	1771457	505.25	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240909	619.1	619.1	601.05	608.45	13122	608.45	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240909	260.1	264.8	257.4	261	48496	261	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240909	994	1002.9	945	952.4	23702	951.1093	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240909	499.95	503.95	491.25	502.4	247874	502.4	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240909	924.95	931.95	892.55	897.1	781445	897.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240909	1511.35	1542.7	1511.35	1539.9	1682896	1539.9	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240909	1809.95	1840	1773.35	1812.95	216438	1812.95	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240909	1370	1374.8	1365.2	1371.5	42433	1371.5	up	up	correct
CINELINE.NSE	Cineline India Limited	20240909	124.5	124.5	120.5	122.7	12390	122.7	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20240909	23.35	23.5	22	23.18	58375	23.18	down	down	correct
CIPLA.NSE	Cipla Limited	20240909	1611.05	1636.8	1610	1620.7	1003511	1620.7	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20240909	1516	1539	1476.15	1536.25	153573	1536.25	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20240909	104.19	123.79	101	123.04	6095625	123.04	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240909	233	233	227.35	229.15	124392	227.0226	down	down	correct
CMICABLES.NSE	CMI Limited	20240909	5.1	5.11	5.1	5.11	15026	5.11	up	up	correct
COALINDIA.NSE	Coal India Limited	20240909	488	488.5	478.05	484.45	10189742	484.45	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240909	1860.95	1860.95	1798	1820.55	1268809	1818.3311	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240909	36.07	36.89	36	36.41	417279	36.41	up	up	correct
COFORGE.NSE	Coforge Limited	20240909	6555.7	6693	6431.15	6490.75	509962	6473.8133	down	down	correct
COLPAL.NSE	Colgate	20240909	3656	3707	3654.65	3681.8	333069	3681.8	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240909	2.89	2.89	2.74	2.74	83985	2.74	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20240909	34.34	35.89	32.43	32.99	1022401	32.99	down	down	correct
DCM.NSE	DCM Limited	20240909	98.8	98.8	94.5	95.5	11063	95.5	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240909	942	951	931.55	946.95	2189268	944.462	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20240909	87.5	87.83	84.81	86.91	892027	86.8154	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240909	228.65	230	210	217.17	64689	217.17	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240909	820.55	829.6	807	816.9	49880	816.9	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240909	64.34	66	64.34	64.34	35597	64.34
CORDSCABLE.NSE	Cords Cable Industries Limited	20240909	206.15	209.95	200.55	202.39	35099	201.42	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20240909	1688	1711.95	1667.05	1706.95	168857	1706.95	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20240909	7.95	7.95	7.61	7.68	65273	7.68	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240909	97.99	99.45	95.61	96.97	12340508	96.97	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240909	6299.7	6299.7	5981.4	6034.65	42814	6034.65	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240909	784.4	784.4	752.35	766.7	19949	766.2623	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240909	6.85	6.85	6.2	6.43	15580	6.43	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20240909	1210	1211.8	1176.85	1205.85	296773	1205.85	down	down	correct
CREST.NSE	Crest Ventures Limited	20240909	477	477.1	446.3	449.8	122695	449.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20240909	4613.55	4620.65	4505.7	4564.65	18439	4551.4916	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240909	460	466.35	457.35	460.8	1633031	460.8	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20240909	314.5	315.95	307.65	310.8	328568	310.8	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240909	97.25	97.25	97.25	97.25	5231	97.25
CUB.NSE	City Union Bank Limited	20240909	166.42	168.69	164.56	167.52	3948457	167.52	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240909	103.55	109	103.55	106.1	24171	106.1	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20240909	3765	3765	3661.25	3671.45	496595	3671.45	down	down	correct
CUPID.NSE	Cupid Limited	20240909	85.79	85.79	83.6	83.82	443252	83.82	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240909	27.6	27.66	26.62	26.97	57189	26.97	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240909	230.35	249.45	226	249.45	210081	247.1525	up	down	incorrect
CYIENT.NSE	Cyient Limited	20240909	2008.95	2008.95	1946	1961	208629	1961	down	down	correct
DABUR.NSE	Dabur India Limited	20240909	645	664.9	644.05	662.35	6213572	662.35	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240909	1860	1884.95	1833.1	1875.65	200041	1871.5117	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240909	451.3	458	448.3	453.4	135835	453.4	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20240909	48.02	48.41	47.1	47.35	26472	47.35	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240909	7.2	7.2	6.9	6.97	143554	6.97	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240909	643.95	644.5	629.7	635.6	81579	635.6	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20240909	329	330.95	320.95	325.9	85416	320.6781	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240909	546.8	547.35	528.15	533.8	335283	532.8402	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20240909	187.85	193.01	183.62	190.44	1449466	190.44	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240909	45.7	46	43.61	45.93	23611	45.93	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20240909	198.76	208.64	195	205.97	1326945	205.97	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20240909	120.7	121.55	118.05	120.21	1392148	120.21	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240909	10.63	10.63	10.63	10.63	2482	10.63
DCMNVL.NSE	DCM Nouvelle Limited	20240909	226.8	226.8	217.6	220.21	7444	220.21	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240909	1128.7	1137.25	1105	1129.2	42999	1129.2	up	up	correct
DCW.NSE	DCW Limited	20240909	92.5	100.3	90.84	99.52	18260890	99.52	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240909	631.9	650.65	631.9	646.9	8627	643.7991	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240909	1034.9	1075.8	1005.7	1062.25	1387918	1062.25	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240909	2929.1	2952.7	2881	2942.6	181018	2942.6	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240909	300.96	302	300.96	300.96	45294	300.96
DEEPINDS.NSE	Deep Industries Limited	20240909	465	476.6	441.25	476.6	7327380	476.6	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20240909	253.5	253.5	253.5	253.5	13100	253.5
DELTACORP.NSE	Delta Corp Limited	20240909	134.25	137	130.51	131.66	3363657	131.66	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240909	87.53	94.99	87.26	89.88	35746	89.88	up	up	correct
DEN.NSE	DEN Networks Limited	20240909	50.8	50.93	49.7	50.48	1106544	50.48	down	down	correct
DENORA.NSE	De Nora India Limited	20240909	1604.9	1629.4	1569.95	1603.55	9211	1601.5321	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240909	183.35	183.35	178.99	180.78	1603908	180.78	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20240909	39.9	40.2	37.04	37.2	23699	37.2	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240909	218	220.82	209.85	211.84	787505	211.84	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240909	38.25	38.37	37.16	37.87	882258	37.87	down	down	correct
DHANI.NSE	Dhani Services Limited	20240909	53.85	54.4	52.5	53.2	2696728	53.2	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240909	1588.8	1600	1533.4	1589.1	64981	1589.1	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240909	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240909	1896	1977.9	1862.05	1911.85	9003	1911.85	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240909	827.3	827.3	801.55	813.65	133103	811.6536	down	down	correct
DICIND.NSE	DIC India Limited	20240909	732	732	732	732	2671	732
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240909	34.1	34.3	32.62	32.99	158018	32.99	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20240909	13.82	14.35	13.68	14.02	17200273	14.02	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240909	5105	5194.3	5082.2	5173.5	354291	5173.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240909	12040	12443.6	12022	12401.45	421135	12401.45	up	down	incorrect
DLF.NSE	DLF Limited	20240909	813.55	832.3	812.05	826.75	2517054	826.75	up	down	incorrect
DLINKINDIA.NSE	D	20240909	642	660.5	620.05	652.15	313754	652.15	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20240909	5303.45	5395	5216.05	5361.4	594876	5361.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240909	5.64	5.64	5.64	5.64	45598	5.64
DODLA.NSE	Dodla Dairy Limited	20240909	1220.45	1228.95	1184.05	1209.7	32312	1209.7	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20240909	500	521.5	499.55	517.1	197040	517.1	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240909	122.21	123.99	119	121.26	36521	121.0598	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240909	1602.95	1676	1567	1633.2	521658	1633.2	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240909	18.28	19.4	18.28	18.77	1328130	18.7178	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20240909	401.05	409.9	386.35	391.35	60378	391.35	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240909	24.66	25.04	24.15	24.8	73195	24.8	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240909	925	925	877.6	877.6	26917	877.6	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240909	6679.95	6715.95	6602.7	6652	1466880	1330.4	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20240909	1549	1549	1477.5	1501	41027	1501	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20240909	435	435	417.35	423.4	31941	423.4	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240909	250.53	253.46	247.65	250.66	7089	250.66	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20240909	10.93	10.93	10.1	10.61	755955	10.61	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240909	71.81	72.09	70.58	70.89	973530	70.89	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240909	8000	8000	7750	7785.15	6821	7785.15	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240909	396	415	393.15	402.35	42135	402.35	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240909	40.9	41.94	40.58	41.36	26666463	41.36	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240909	1.8	1.8	1.8	1.8	0	1.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20240909	2.4	2.4	2.4	2.4	0	2.4
EBBETF0425.NSE	Edelweiss Amc Ltd	20240909	1235	1238.7	1233.75	1235.01	6535	1235.01	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240909	1402	1413.4	1402	1404.05	13055	1404.05	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240909	1253.56	1257.98	1253.55	1254.88	9574	1254.88	up	up	correct
ECLERX.NSE	eClerx Services Limited	20240909	2865	2875.1	2692.4	2767.55	67709	2767.55	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240909	118.3	119.22	109	113.08	5458821	111.7779	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240909	2.35	2.38	2.24	2.24	66220	2.24	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20240909	4752.5	4780	4716.1	4747.35	272444	4747.35	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20240909	835	847.45	822.25	844.2	449298	844.2	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240909	412.25	426.4	401.75	413.45	100145	413.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20240909	385.25	385.25	379.25	381.25	942985	381.25	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240909	3100	3100	2925	2946.3	3807	2946.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240909	186.86	188.2	180.79	186.99	857464	186.99	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20240909	616.45	626	604.2	625.3	272602	624.7253	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240909	210.09	223.33	207.11	221.56	17958672	221.56	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240909	939.85	939.85	881.2	895.65	21378	895.65	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20240909	700	714.6	687.4	711	187235	711	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240909	107.99	109	107.99	107.99	8634	107.99
EMAMILTD.NSE	Emami Limited	20240909	837	840	821.25	827.65	247514	827.65	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240909	129.3	130	121.5	122.51	75766	122.51	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240909	105.5	109.95	103	109.19	43213	109.19	up	down	incorrect
EMBASSY.NSE	RR	20240909	392.7	392.99	390.05	391.49	3043302	391.49	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20240909	185.3	186.1	185	185.3	8039	185.3
EMMBI.NSE	Emmbi Industries Limited	20240909	132	132.38	127.82	129.99	127353	129.7154	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240909	2535.75	2542	2476.1	2506.2	94647	2506.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240909	25.89	26.5	25.01	26.14	37558	26.14	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20240909	217.67	218	204.15	205.07	6542177	205.07	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240909	209	209	202.16	203.99	24636	202.51	down	down	correct
EPL.NSE	EPL Limited	20240909	257.7	269	251.05	256.81	7804506	256.81	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240909	83	83.09	80.61	81.7	3699517	81.7	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20240909	1480	1488.45	1452.55	1461.2	381777	1461.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20240909	17.5	18.03	17.5	17.85	425931	17.85	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20240909	6159.3	6174.95	6005.1	6045.7	3867	6045.7	down	down	correct
ESCORTS.NSE	Escorts Limited	20240909	3684	3693	3621	3684.4	97457	3684.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240909	44.31	44.49	42.09	42.09	223544	42.09	down	down	correct
ESTER.NSE	Ester Industries Limited	20240909	135.5	154.98	135.5	148.19	3591479	148.19	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20240909	453	460.25	441.25	456.1	281652	456.1	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20240909	1128	1135.35	1103.05	1120.85	9642	1120.85	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240909	0.79	0.8	0.76	0.76	7900306	0.76	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20240909	1549	1549	1485	1496.9	47036	1491.8386	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240909	483	483.75	466.5	474.75	3303604	474.75	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240909	1300.3	1368	1291.2	1325.15	23652	1325.15	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20240909	85.71	85.71	81.7	82.52	89598	82.52	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240909	975.05	989	946.8	974.2	217530	973.2314	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240909	1275	1289.8	1254.75	1283.65	16388	1283.65	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20240909	363.55	371.2	359.65	364.35	205360	364.35	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20240909	0.7	0.7	0.66	0.66	10859668	0.66	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20240909	3.63	3.7	3.58	3.59	4354502	3.59	down	down	correct
FDC.NSE	FDC Limited	20240909	573	589.85	553.5	562.1	700963	562.1	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240909	183.45	186.36	182.45	184.99	10193666	184.99	up	up	correct
FEL.NSE	Future Enterprises Limited	20240909	0.91	0.91	0.91	0.91	59889	0.91
FELDVR.NSE	Future Enterprises Limited	20240909	5.3	5.82	5.3	5.58	17579	5.58	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20240909	1630	1718	1593.95	1682.8	421148	1682.8	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20240909	63.48	64.9	61.83	64.52	2884159	64.3143	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20240909	1410	1415.3	1381.55	1386.1	98825	1378.2158	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240909	5450.85	5515.25	5301.45	5335.3	18015	5335.3	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240909	310	310	303.5	307.6	437143	305.1576	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240909	82.29	82.29	82.29	82.29	39597	82.29
FLFL.NSE	Future Lifestyle Fashions Limited	20240909	2.31	2.39	2.21	2.36	78454	2.36	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240909	3801	4010	3760.1	3976.5	1931984	3973.6379	up	up	correct
FMGOETZE.NSE	Federal	20240909	435	438.5	422.8	433.75	74431	433.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240909	14.18	14.18	13.47	13.47	294421	13.47	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20240909	7700	7703.6	7450	7491.7	31772	7491.7	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20240909	548.8	553.25	542.15	546.25	948980	546.25	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240909	4815	4815	4702	4723.9	2331	4723.9	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240909	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20240909	3.15	3.15	2.85	2.93	163075	2.93	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20240909	315.65	318.7	307.85	310.8	3177576	310.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240909	519.95	520	505.55	510.05	252975	510.05	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240909	142.99	143.6	139.02	140.41	916568	140.41	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240909	222.1	223	215.8	217.75	11247785	217.75	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240909	3090	3150	3004	3058.2	63507	3058.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240909	373	377.95	362	371.6	20002	370.65	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240909	785.95	786.3	750	766.15	5335	766.15	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240909	1938.95	2000	1869	1963.6	207298	1963.6	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240909	162.8	164.79	160.1	161.81	113580	161.81	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240909	803	827.4	796.25	812.15	57324	812.15	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240909	9.09	9.35	8.6	9.23	1725779	9.23	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20240909	181.5	186	177.61	177.68	13570	177.68	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240909	1.41	1.41	1.3	1.38	3029	1.38	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20240909	3800.7	3834.7	3750.05	3765.9	7824	3763.0391	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240909	1	1.05	0.95	1.04	197428	1.04	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20240909	9.17	9.17	8.31	9.1	1139768	9.1	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20240909	389.5	389.5	376.55	383.1	15059	383.1	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240909	112	121.78	110.19	121.78	306245	121.78	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240909	46	47.41	45.7	46.57	27541	46.57	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20240909	801	814.9	790.05	808.45	140101	808.45	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240909	25.02	26.65	24.49	25.99	1913715	25.99	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240909	413.75	421	412.05	413.8	965687	413.2018	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240909	161.66	162.8	156.19	158.7	2557486	158.7	down	down	correct
GEPIL.NSE	GE Power India Limited	20240909	413.45	414	393.05	397.25	176279	397.25	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240909	1286.1	1293.05	1246	1273.7	506745	1273.7	down	down	correct
GET&D.NSE	GE T&D India Limited	20240909	1580.2	1631	1569.7	1623.4	122678	1623.4	up	up	correct
GFLLIMITED.NSE	GFL Limited	20240909	80	85.3	79.36	83.59	239775	83.59	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20240909	8.31	8.31	7.89	7.89	14625	7.89	down	up	incorrect
GHCL.NSE	GHCL Limited	20240909	655.75	662.95	642.35	660.05	171971	660.05	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240909	235	235.9	206.25	226.15	1196116	226.15	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240909	386.6	407.9	382.1	402.65	6869237	392.4949	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240909	88.01	88.63	85.13	87.01	7368	87.01	down	down	correct
GILLETTE.NSE	Gillette India Limited	20240909	9148	9275	9019.1	9113.95	60846	9113.95	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240909	34	35.43	32.56	32.9	982965	32.9	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240909	232	232	225.8	228.66	362017	224.7052	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20240909	3265.7	3373.4	3250.05	3307.1	635	3307.1	up	up	correct
GLAND.NSE	Gland Pharma Limited	20240909	1915.95	1974.55	1865	1898.65	495176	1898.65	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240909	2832.65	2870	2771.05	2853.25	54372	2853.25	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240909	1702.7	1724	1688.3	1709	1027507	1706.5572	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240909	7.49	7.65	7.49	7.49	820	7.49
GLOBAL.NSE	Global Education Limited	20240909	202	203.4	192.6	194.02	52705	194.02	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240909	300	302.05	298	302.05	35051	302.05	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20240909	4.9	5.1	4.87	5.1	1736376	5.1	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20240909	1087.45	1125	1065.05	1090.4	427535	1090.4	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20240909	1150	1220	1141.05	1204.95	1294328	1204.95	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20240909	839.65	843.95	815.25	826.25	91597	826.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240909	370.9	370.9	359.05	363.9	913242	354.5403	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240909	1420.95	1445.65	1394.45	1406.45	307664	1406.45	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240909	90.6	91.35	89.21	90.89	16636538	90.89	up	up	correct
GNA.NSE	G N A Axles Limited	20240909	441	441	429.25	434.05	52226	434.05	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240909	676	685.45	666.05	672.45	803490	672.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240909	778.15	779.65	763.05	770.75	24653	770.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240909	470	471.15	458.1	464.15	59129	459.9266	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240909	7115	7129.7	6766.3	6844.2	290758	6844.2	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240909	0.89	0.89	0.85	0.86	3252698	0.86	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20240909	773.5	779.2	760	767.9	127041	767.9	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240909	1444.95	1528.25	1425.15	1492.05	2093470	1492.05	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20240909	1220	1232	1194	1212.8	429352	1212.8	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20240909	2850	2911.35	2845	2873	481936	2873	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240909	1.05	1.06	1.01	1.06	630261	1.06	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20240909	924.25	926.2	901.7	908.95	112146	908.95	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240909	50	55.01	48.71	54.8	666928	54.8	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240909	269	269.5	258.55	262.75	340819	262.75	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240909	60.64	60.64	59.81	60.17	8826704	60.17	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240909	40.01	42.3	40	41.01	368	41.01	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20240909	331.5	362.8	325.35	345.5	2884798	345.5	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240909	60.3	60.9	60.3	60.7	154782	60.7	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240909	111.17	112	107.15	108.7	76338	108.7	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240909	1228.2	1240	1209.2	1229.8	104811	1228.7927	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20240909	930	931.35	906	913	1200975	182.6	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240909	225.02	226	219.02	224.44	1641157	224.44	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240909	158.91	160	150.96	158.19	350906	158.19	down	down	correct
GRANULES.NSE	Granules India Limited	20240909	673.55	679.95	656	666.85	7424632	666.85	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240909	504.25	505.7	495.15	498.1	497495	498.1	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20240909	2689.95	2715.4	2673.9	2710.35	267477	2710.35	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240909	2219.95	2222.6	2157	2190.4	179238	2190.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240909	165	177.4	161.3	175.52	7231947	175.52	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240909	555	561.35	545.1	549.05	22476	549.05	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240909	391.95	396.45	386.75	391.65	174188	391.65	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240909	381.9	385	373.55	380	126062	380	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240909	19.99	20.35	19.4	19.97	6438059	19.97	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240909	2452	2467.45	2410.05	2425.05	89902	2425.05	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20240909	1642.45	1672	1592.9	1650.2	56568	1650.2	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240909	1052.6	1079.95	1041.3	1057.5	1832	1057.5	up	down	incorrect
GRPLTD.NSE	GRP Limited	20240909	3529	3547	3348.8	3474.15	1663	3474.15	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240909	1834	1852.75	1771	1787.75	843188	1786.2795	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240909	229.1	230.8	223.63	226.07	1524803	226.07	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20240909	446	446.8	426.25	437.7	4029757	437.7	down	down	correct
GSS.NSE	GSS Infotech Limited	20240909	81.89	81.89	79.06	79.8	19164	79.8	down	down	correct
GTL.NSE	GTL Limited	20240909	13.53	13.53	13.1	13.33	722080	13.33	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20240909	2.45	2.46	2.36	2.38	103652755	2.38	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20240909	167	174	164.65	168.5	40963	164.5005	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240909	391.9	397.95	385.25	392	140047	391.9029	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240909	790.2	833.05	768.75	818.15	985349	804.5207	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240909	371	378.95	361	371.6	7469	369.6411	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240909	664.8	665.45	641.95	653.75	1718079	653.75	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240909	49.35	50.39	48.22	48.51	6234	48.51	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240909	1392	1397	1345	1352.2	142982	1352.2	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20240909	79.7	89.8	77	87.65	5402777	87.65	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20240909	220	234.9	218.1	230.61	953078	230.321	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20240909	4688.1	4692.95	4581.2	4656.85	1571610	4656.85	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240909	800	805	794.6	797.7	325918	797.7	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240909	238.4	242.4	231.39	241.2	42623	241.2	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240909	20.54	20.75	20.16	20.43	6478161	20.43	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240909	1260	1260	1193.3	1225.25	46490	1225.25	down	down	correct
HAVELLS.NSE	Havells India Limited	20240909	1872.35	1900	1859.05	1892.4	422565	1892.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240909	2.3	2.34	2.23	2.27	52302	2.27	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240909	605	608.75	592.5	601.8	1393851	601.3057	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20240909	150	150	146.01	148.96	4880	148.96	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20240909	46.3	46.4	45.01	45.48	15049664	45.48	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240909	403	404.15	390.95	402.65	331820	402.65	down	down	correct
HCL.NSE	INSYS	20240909	15.92	15.99	15.44	15.6	231659	15.6	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240909	1758.35	1766.3	1741.15	1746.75	1418238	1735.3804	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240909	4418	4418.05	4370	4401.4	319601	4401.4	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20240909	1638	1648.5	1630.1	1646.5	11896457	1646.5	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240909	735.1	749	731.25	735.8	2635184	735.8	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20240909	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240909	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240909	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240909	4.64	4.64	4.64	4.64	33899	4.64
HEG.NSE	HEG Limited	20240909	1982	2030	1966.5	2012.85	493355	402.57	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240909	231.94	231.94	226.2	226.99	550213	219.3062	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240909	196	196.99	191	192.52	578264	192.52	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20240909	485.05	500	475.55	487.6	147267	487.6	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20240909	582	584.2	564.05	575.5	53981	575.5	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240909	555	560.15	544.05	552	214025	552	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240909	5743.8	5770.35	5686.15	5745.3	469914	5745.3	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240909	2426.85	2435.8	2358.05	2424.9	5820	2424.9	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20240909	306	314	302.75	308.55	30746	308.55	up	up	correct
HFCL.NSE	HFCL Limited	20240909	152.7	154.89	149.01	153.47	29955388	153.47	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20240909	1476.15	1485.05	1440	1460.8	191493	1460.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240909	880	885.25	860.1	872.45	51764	872.45	down	down	correct
HIKAL.NSE	Hikal Limited	20240909	352.1	383.7	351	376.7	4982687	376.7	up	up	correct
HIL.NSE	HIL Limited	20240909	2800	2810	2752.05	2791.5	6188	2791.5	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20240909	88.47	91	86.6	87.39	557817	87.39	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240909	142	142.63	138.5	141	413505	140.7783	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20240909	664	664	651	658.55	5144488	658.55	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240909	580	588.35	562.1	567.85	7440	565.8276	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240909	53	53.49	51.02	51.37	108504	51.37	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240909	306	310.35	301.05	308.95	4369700	308.95	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240909	29.49	29.9	28.5	28.89	532257	28.89	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240909	20.7	22.08	20.7	22.08	126776	22.08	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240909	245.45	245.45	238.35	240.1	1066275	240.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240909	434.4	434.45	420.1	423	8907889	423	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240909	2853.1	2938.2	2843.2	2921.8	3342754	2921.8	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20240909	484.75	486	477	480.1	1742601	480.1	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20240909	926	940	880.45	896	50008	896	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240909	185.15	196.7	185.15	194.83	6195	194.83	up	up	correct
HITECH.NSE	Hi	20240909	189.01	193	183.72	191.45	1218394	191.4253	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240909	226	226.38	219.01	219.89	47573	219.89	down	down	correct
HITECHGEAR.NSE	The Hi	20240909	870	905	870	885.15	4453	880.0486	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240909	412	412	402.15	405.5	62685	404.3897	down	down	correct
HLVLTD.NSE	HLV Limited	20240909	20.69	20.69	19.88	20.32	652022	20.32	down	down	correct
HMT.NSE	HMT Limited	20240909	83	85.75	79.53	80.12	38677	80.12	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20240909	90.45	91.7	87.4	89.03	109436	89.03	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240909	576	579.7	561.5	564.35	54281	564.35	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240909	285.01	285.12	279.85	281.57	104263	281.57	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240909	1145.95	1147.05	1075.05	1084.3	254632	1084.3	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20240909	49200	49880	48890	49484.35	7612	49484.35	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240909	3670	3670.05	3525	3555.7	10691	3555.7	down	down	correct
HOVS.NSE	HOV Services Limited	20240909	86	88	84.55	87.17	65761	87.17	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20240909	578	592.9	572.55	582.15	224512	581.1442	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240909	522	533.9	511.2	530.25	1205611	530.25	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240909	24.75	24.75	24.05	24.29	148677	24.29	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20240909	261.25	261.25	251.75	255.95	109933	255.95	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240909	253.95	258.6	246.3	251.9	10430112	249.2729	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240909	399.5	399.6	386.3	389.85	69689	389.85	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20240909	128.25	128.86	124.86	127.73	4057618	127.73	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240909	161.5	161.82	157.51	160.19	4434292	158.1646	down	down	correct
ICDSLTD.NSE	ICDS Limited	20240909	41.9	42	41.9	41.9	122	41.9
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240909	686.2	696	670.15	676.6	31347	674.5032	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240909	39.39	39.7	39.06	39.51	184347	39.51	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240909	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240909	117.23	117.23	113.5	114.63	4859056	114.63	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240909	1202.9	1238.3	1200.45	1233.45	13863250	1233.45	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240909	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240909	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240909	2261.55	2273.45	2182	2232.4	604737	2226.0354	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240909	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240909	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240909	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240909	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240909	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20240909	277.1	277.1	274.66	276.21	802943	276.21	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240909	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240909	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240909	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240909	749.9	766.7	749.4	758.15	1208039	758.15	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240909	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240909	414.25	429.9	407.45	415.1	601236	415.1	up	up	correct
ICRA.NSE	ICRA Limited	20240909	6295	6295	6125	6182.55	3522	6182.55	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240909	88.4	88.69	85.86	87.5	7255634	87.5	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20240909	13.35	13.58	12.98	13.2	628833307	13.2	down	down	correct
IDFC.NSE	IDFC Limited	20240909	110.16	111.6	109.58	110.72	5855719	110.72	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240909	73.59	74.18	72.1	72.62	49362433	72.62	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240909	275	275	266.45	269.84	427	269.84	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20240909	207.99	213.94	207.85	213.5	18544014	213.5	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240909	580	594	567.95	587.9	3248	587.9	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20240909	1908.35	1925.1	1870	1896.2	44740	1896.2	down	down	correct
IFCI.NSE	IFCI Limited	20240909	70.94	70.99	68.19	68.48	17578700	68.48	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240909	615	620.05	600.2	606	6701	606	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20240909	702.3	708.05	681.8	701.9	61281	701.9	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240909	538.55	545	526.2	532.05	1327106	526.9809	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20240909	649.1	654.95	635	640.4	34628	640.4	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240909	469.6	471.3	450.75	467	1321810	467	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240909	319.2	320.8	293	300.25	1580176	300.25	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20240909	256.95	260	256.95	260	3955	260	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240909	35.49	35.49	35.49	35.49	5017	35.49
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240909	6.53	6.53	6.53	6.53	21048	6.53
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240909	92.6	92.85	89.4	90.36	1523802	90.36	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240909	634	639.1	625	627.2	38791	627.2	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240909	1449.05	1468.25	1410.05	1429.65	9198	1429.65	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240909	3.6	3.6	3.42	3.6	31518	3.6
INCREDIBLE.NSE	Incredible Industries Limited	20240909	48.68	48.68	45.57	45.83	15555	45.83	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240909	48.31	48.49	47.5	48.28	65883	48.28	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20240909	653	667.5	651.3	665.85	3227317	665.85	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20240909	361.25	367.05	361.25	366.2	1685369	366.2	up	up	correct
INDIANB.NSE	Indian Bank	20240909	526	528	513	523	974521	523	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240909	1295	1295	1243	1271.35	181623	1271.35	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240909	2996	3050	2976.1	3049	407276	3049	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240909	280.1	289.85	275.6	289.35	4941	289.35	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240909	553.8	553.8	537.6	546.9	99391	546.9	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240909	4780	4825.45	4718.4	4808.5	1083107	4808.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240909	1479.35	1487	1462.2	1479.05	460273	1479.05	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20240909	5.6	5.6	5.6	5.6	0	5.6
INDNIPPON.NSE	India Nippon Electricals Limited	20240909	799.8	800.1	780.95	791.9	9944	791.9	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240909	375.95	385.75	371.2	372.8	217286	371.2891	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240909	48	48.79	47.11	47.4	137318	47.4	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20240909	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240909	273.15	296.4	272.25	286	1239851	286	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20240909	2082	2200	2025	2040.35	9728	2040.35	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20240909	563.7	563.7	563.7	563.7	13930	563.2026
INDOWIND.NSE	Indowind Energy Limited	20240909	24.2	24.5	23.72	24.1	237857	24.1	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240909	474	480.2	436.35	445.25	694037	441.0385	down	down	correct
INDSWFTLAB.NSE	Ind	20240909	145.95	151.36	140.05	141.75	107548	141.75	down	down	correct
INDSWFTLTD.NSE	Ind	20240909	24.18	24.25	23.42	23.57	24242	23.57	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240909	60.25	60.39	58.26	59.03	110547	59.03	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20240909	1409.35	1431	1400.1	1428.1	1802343	1428.1	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20240909	420.95	426	416.8	421.5	7073948	421.5	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240909	30.18	30.28	29.27	29.71	9998369	29.71	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240909	434.6	441	422.85	428	49180	428	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240909	6.32	6.75	6.32	6.44	4174	6.44	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20240909	950.48	955	940	949.34	10862	949.34	down	down	correct
INFY.NSE	Infosys Limited	20240909	1890	1920.85	1889	1903	4772612	1881.5721	up	up	correct
INGERRAND.NSE	Ingersoll	20240909	4305.65	4315	4215	4274.1	11392	4274.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20240909	224.3	236	214.75	234.06	17184221	234.06	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20240909	954.95	965.9	925.05	954	49641	954	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240909	140	140	133.61	134.48	60690	134.48	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20240909	996.2	996.3	981	984.35	76550	984.35	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20240909	144.52	146.5	140	144.26	31013	143.2255	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240909	2.44	2.44	2.36	2.4	7507716	2.4	down	down	correct
IOB.NSE	Indian Overseas Bank	20240909	58.05	58.14	56.63	57.26	6623395	57.26	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20240909	175.5	177.21	173.65	175.4	15121584	175.4	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240909	467.45	494.9	460	480.05	3373877	480.05	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240909	1422.9	1422.9	1388.8	1403.75	165970	1403.75	down	down	correct
IPL.NSE	India Pesticides Limited	20240909	217.99	219.85	215.16	215.96	196022	215.96	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240909	61.86	62	60.35	61.88	15146800	61.88	up	up	correct
IRCON.NSE	Ircon International Limited	20240909	245	245	237.8	240.5	5535832	240.5	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240909	928.05	932.8	918.95	927	1435727	927	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240909	169.84	170	165.11	168.33	20754357	168.33	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240909	72.11	79.24	72	76.36	1747817	76.36	up	up	correct
ISEC.NSE	ICICI Securities Limited	20240909	826.25	846	810	840.6	479420	840.6	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240909	174.95	182.02	170.86	174.76	206091	174.76	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20240909	1374	1374	1335	1345.5	30533	1345.5	down	down	correct
ITC.NSE	ITC Limited	20240909	502	512.65	500.35	511.75	13736044	511.75	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240909	695.8	707	682.05	697.1	39259	697.1	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20240909	511.5	512.65	478	484.85	1467785	484.85	down	down	correct
ITI.NSE	ITI Limited	20240909	287.3	288.9	278	283.05	404527	283.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240909	12.18	12.24	11.7	11.92	365213	11.92	down	up	incorrect
IVP.NSE	IVP Limited	20240909	208.5	214.99	204.5	209.22	11046	209.22	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240909	6325	6325	6170	6252.6	1501	6252.6	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240909	2789.15	2789.15	2789.15	2789.15	3	2789.15
IWEL.NSE	Inox Wind Energy Limited	20240909	11769	11900.9	11390	11849.05	18894	11849.05	up	up	correct
IZMO.NSE	IZMO Limited	20240909	400	402.9	379	382.95	27283	382.95	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240909	105.61	106.39	103.22	104.99	3290790	104.99	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240909	108.5	109.64	105.42	105.87	1087619	100.9089	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240909	413.8	428	400.1	422.35	60539	422.35	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240909	1109.1	1131	1060.1	1122.45	145135	1122.45	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20240909	356.2	357.85	349.8	354.45	351302	354.45	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20240909	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20240909	40.9	40.9	39.21	39.72	26637	39.72	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240909	122	122	117.76	119.9	2587781	119.9	down	down	correct
JASH.NSE	Jash Engineering Limited	20240909	2035	2059.95	1987.5	2030.3	251410	399.3317	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240909	306.7	306.7	297.45	301.45	30739	301.45	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240909	104.85	105.85	103.01	104.86	129308	104.86	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240909	48.54	48.99	46.96	47.83	283525	47.83	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240909	132.99	135.52	130.35	134.34	205171	134.34	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240909	1934.95	1945	1907.1	1943	101043	1943	up	up	correct
JBFIND.NSE	JBF Industries Limited	20240909	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20240909	1904.05	1928	1878.05	1895.9	78291	1895.9	down	down	correct
JCHAC.NSE	Johnson Controls	20240909	2152.8	2205	2081.05	2186.05	55212	2186.05	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240909	40.01	41.39	39.5	39.87	33041	39.87	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240909	29.9	31.42	29	30.19	233682	30.19	up	up	correct
JIKIND.NSE	JIK Industries Limited	20240909	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20240909	811	840	799	825.45	26666	825.45	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240909	810.9	814.45	780	808.65	68112	803.0202	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240909	345.95	350.1	331.83	341.88	3126396	341.88	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240909	953.95	965.35	933	949.5	1877070	949.5	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20240909	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240909	663.65	665.05	653.75	656.2	21646	656.2	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20240909	365.3	371	357.55	363.05	99916	363.05	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240909	38.05	38.82	37.15	37.35	76131	37.35	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240909	69.29	69.29	67.1	67.89	4081083	67.89	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20240909	981.75	981.75	940.85	945.75	38144	945.75	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20240909	4680	4830	4642.7	4830	184620	4830	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240909	793	800	761.55	773.05	241590	768.9762	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240909	794.8	794.8	768.45	792.1	172091	792.1	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240909	449.15	449.15	429.1	439.7	1156110	439.7	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20240909	415	421.75	403.65	418.55	1068572	418.55	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240909	108.99	108.99	105.89	106.52	23009	106.52	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20240909	124.8	129.5	122.5	124.1	24324881	124.1	down	down	correct
JOCIL.NSE	Jocil Limited	20240909	222.2	222.2	215	217.33	11586	217.33	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240909	7.48	7.48	7.48	7.48	602581	7.48
JPINFRATEC.NSE	Jaypee Infratech Limited	20240909	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240909	817.8	824.95	806.05	808.15	8006	808.15	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240909	17.55	17.55	17.01	17.27	18326277	17.27	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240909	728.15	740	713.5	721.5	672031	721.5	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20240909	708.25	746.35	705.1	730.75	6468992	730.75	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240909	7500	7649.85	7330.05	7575.65	3638	7575.65	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20240909	923	936.7	919.05	934.25	1793548	934.25	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240909	168.3	170	162.27	167.49	374674	167.49	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240909	643	646.05	634.8	642.4	1822553	642.4	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240909	1885	1916.3	1823.85	1898.95	21368	1898.95	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240909	714.35	728.95	692.25	702.2	976958	702.2	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240909	958	1048	933	1023	6495275	1023	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240909	798.5	798.5	785.46	796.07	246093	796.07	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240909	1220	1237.7	1199.65	1214.4	209720	1214.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240909	545	550	532.15	547.65	432345	547.65	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240909	26.88	27.1	26.25	26.56	1948270	26.56	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240909	401	401.45	391.55	396.6	23082	396.6	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240909	1425.4	1449.9	1410	1415	295617	1415	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240909	228	228	217.1	219.1	11309	219.1	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240909	537.9	537.9	516.1	525.4	737	522.1754	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240909	649	654.5	637.75	642.6	3672960	642.6	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240909	206.3	209	200.1	204.63	31667	204.63	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240909	624.35	646	605.55	615.9	1365169	615.9	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240909	2.9	2.92	2.83	2.88	679424	2.88	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240909	134	148.28	134	135.81	2102447	135.81	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240909	133	133.9	127.21	128.8	31478	128.8	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240909	306.8	308.8	302.6	305	539355	305	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240909	209.2	211.17	207.01	209.2	1317	209.2
KARMAENG.NSE	Karma Energy Limited	20240909	80.75	80.75	77.5	78.21	4930	78.21	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240909	219.15	220.27	212.21	219.14	1052317	219.14	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240909	959.6	1000	920	988.3	922	988.3	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240909	40.94	40.94	40.94	40.94	2532	40.94
KAYA.NSE	Kaya Limited	20240909	466.1	476.9	460.35	460.35	20150	460.35	down	down	correct
KCP.NSE	The KCP Limited	20240909	248	248	240.52	244.79	442325	244.79	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240909	61.3	61.4	57.05	58.45	628399	58.2392	down	up	incorrect
KDDL.NSE	KDDL Limited	20240909	3218.15	3248	3143.05	3159.1	6480	3159.1	down	down	correct
KEC.NSE	KEC International Limited	20240909	996	996	957.2	977	774391	977	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20240909	190.61	194	186	191.97	326164	191.97	up	up	correct
KEI.NSE	KEI Industries Limited	20240909	4398.95	4419	4311.5	4355.55	268497	4355.55	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240909	148.5	148.5	142.54	147.08	1253953	147.08	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240909	884.85	901.6	832.55	901.6	235037	901.6	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240909	214	215	209.34	214.02	557137	214.02	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240909	272.65	272.65	248.15	256.85	8557	255.8674	down	down	correct
KHADIM.NSE	Khadim India Limited	20240909	361.2	364.5	353.35	357.8	17297	357.8	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240909	84.84	84.97	81.27	82.05	1534459	82.05	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240909	117.9	117.9	107.42	110.26	9466	110.26	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240909	32.32	33	31.92	32.46	22330	32.46	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20240909	5912.6	5939.95	5800	5849.3	946	5849.3	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240909	342	352.8	335.7	340.4	15786	340.4	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240909	2678	2691	2620.05	2633.75	274770	526.75	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240909	3372.9	3527.7	3240.6	3492.3	20977	3482.29	up	up	correct
KIOCL.NSE	KIOCL Limited	20240909	397.1	397.25	388.95	391.6	57169	391.6	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240909	385.5	385.7	378.05	380.05	219618	380.05	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240909	1635	1673.9	1617.05	1650.75	107723	1650.75	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240909	1315.05	1333.25	1271	1282.7	881888	1282.7	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240909	5620	5620	5391.4	5407.4	4566	5394.5075	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240909	466.85	488.4	460.25	488.4	1459168	486.8127	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240909	612	626	605.35	614.65	17845	614.65	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240909	38.4	39.9	38.07	38.47	61293	38.47	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20240909	346.75	346.9	337.1	341.75	602198	341.5027	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240909	210.01	217	207.33	212.52	250673	212.52	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20240909	420	420	409	410.7	155450	410.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20240909	337	369.7	329.5	346.15	4597334	346.15	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240909	1767.7	1793.95	1758.45	1789.9	3436461	1789.9	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240909	519.58	525.81	516.8	525.34	415263	525.34	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240909	60.9	60.98	60.36	60.45	352186	60.45	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240909	56.09	56.09	54.85	55.09	119699	55.09	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240909	255	258	237.52	243.49	445901	243.49	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240909	174.56	174.56	168.65	170.85	1349	170.85	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20240909	1718.25	1765	1707.15	1750.4	387867	1750.4	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240909	873	875	850	854.35	183368	854.35	down	down	correct
KRBL.NSE	KRBL Limited	20240909	302.3	305.5	299.65	302	468613	302	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240909	80.1	84	78.4	81.1	6455	81.1	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240909	4.65	4.65	4.24	4.24	113417	4.24	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20240909	251.6	257.1	249.5	250.53	31042	250.0238	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240909	754.9	772.6	730.8	761.9	148557	759.4621	up	up	correct
KSB.NSE	KSB Limited	20240909	885	895	856.5	866.7	195262	866.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20240909	1117	1174	1095.4	1163.85	447721	1163.85	up	up	correct
KSL.NSE	Kalyani Steels Limited	20240909	752	767.1	744.3	759.75	43096	759.75	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240909	219.39	226.33	216	224.44	2554063	224.44	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20240909	143.5	143.5	140	141.12	62861	141.12	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240909	5.86	6.14	5.55	6.14	10963	6.14	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240909	3370.05	3389.95	3351.15	3378.7	107431	3378.7	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240909	183.9	191.5	178.21	187.23	100944	187.23	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20240909	344.45	368	342.5	359	3547046	354.2918	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20240909	31	31	29.82	30.34	136388	30.34	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240909	480.05	492.5	478.05	490.95	1769950	490.95	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240909	16227.55	16259.65	15721.25	16061.4	5575	16061.4	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20240909	7.88	7.88	7.88	7.88	278616	7.88
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240909	129	130.43	127.62	129.41	2549261	129.41	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240909	248.19	248.2	235.25	237.69	15857	237.69	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240909	1415	1420.3	1378	1394.1	62191	1394.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240909	20.6	21.8	20.46	21.23	586462	21.23	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240909	464.85	470	450.2	455.4	12522	455.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240909	694.6	705.8	682.4	699.9	2367930	699.9	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240909	26.14	26.2	25.62	26.1	46014	26.1	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240909	272.67	273.89	271.8	273.13	2027	273.13	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240909	912.03	915	901.73	903.94	22	903.94	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240909	279.89	279.89	274.85	278.47	463	278.47	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240909	424	429	409	412.2	152350	410.6918	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240909	777	793	762.6	771.55	236132	769.7503	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20240909	7355	7401.05	7230.15	7375.85	34361	7375.85	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240909	1000	1000.01	995	999.99	3034901	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240909	999.99	1000.01	999.99	1000	162401	994.8228	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20240909	1190.25	1211.45	1181.75	1193.3	735162	1193.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240909	409	412.8	396.15	410.15	138676	410.15	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240909	76.7	77.08	73.71	75.6	97783	75.6	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240909	158.05	161.99	153	154.08	41627	154.08	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240909	9.98	9.98	9.77	9.98	34885	9.98
LT.NSE	Larsen & Toubro Limited	20240909	3584	3594	3553.85	3578.3	1454589	3578.3	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240909	5605	5642.95	5514.8	5582.1	82360	5564.1426	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240909	2899.8	2899.8	2822.35	2840.85	7409	2840.85	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240909	520	521.55	504.75	511.55	110191	511.55	down	up	incorrect
LUPIN.NSE	Lupin Limited	20240909	2221.95	2239.7	2185.55	2216.8	1456758	2216.8	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240909	2279.65	2338.45	2235	2283.85	131308	2281.7677	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240909	308.95	315.9	304.6	313.2	4767786	313.2	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20240909	163.9	163.99	153.95	155.65	529911	155.65	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240909	9.7	9.7	9.27	9.27	192312	9.27	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240909	2688.15	2714.3	2660.05	2709	1269082	2709	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240909	325.1	328.8	319.65	324.5	2666724	324.5	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240909	130.03	130.92	125.71	126.86	85317	126.86	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20240909	49.05	51.8	49.05	51.11	198111	51.11	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240909	1399.5	1399.5	1340	1363	36692	1361.4068	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240909	56.99	59.9	53.87	56.86	19376	56.86	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20240909	14	14	13.53	13.53	52949	13.53	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240909	105.8	106.36	102.2	103.75	272860	103.75	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240909	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240909	95.9	95.9	91.23	93.77	374681	93.77	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240909	23.23	24.42	23.23	24.27	338428	24.27	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240909	842.65	880	814	862.4	50091	862.4	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240909	60.2	60.42	58.81	59.09	6481975	59.09	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240909	169.84	172.7	160.31	165.84	11509	165.84	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240909	185.5	197.99	182.1	195.52	41256	195.52	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240909	134	135.37	130.9	133.3	19467	133.3	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240909	68.69	68.69	66.65	67.23	88619	67.23	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240909	556.8	557.5	542.15	546.1	167438	546.1	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20240909	466	472	458.35	460.2	118162	460.2	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240909	10198.95	10244.9	9889.05	9986.15	7318	9897.5135	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240909	668.85	669.4	645.05	648.1	251846	648.1	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20240909	1109.4	1109.4	1060	1076.4	47124	1070.6902	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240909	49.32	49.32	46.26	48.09	61215	48.09	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240909	267.67	267.67	263.76	265.18	426834	265.18	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240909	30.3	31.2	29.4	30	13906	29.929	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240909	71.5	72.99	70	71.24	107851	71.1866	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20240909	94.27	95.36	93	93.4	84193	93.4	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240909	53.61	54.66	53	53.32	41767	53.32	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20240909	85.65	87.45	84.55	86.54	462186	85.79	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20240909	205.21	205.94	202.76	204.69	2445801	204.69	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240909	131.9	135.5	128.18	131.04	48925	131.04	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240909	129.6	129.9	127.44	129.15	209209	127.6228	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240909	1000	1001.3	962.2	976.55	98231	976.55	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20240909	393.05	404	384.1	387.55	192907	387.55	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240909	191	193.61	189.1	189.82	517032	189.82	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240909	25.19	25.74	23.53	23.81	283820	23.81	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240909	771.1	771.1	749	756.75	8916	756.75	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20240909	78.89	78.89	77.07	78.11	21780	78.11	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240909	610	611.05	587.45	591.4	71457	590.5152	down	down	correct
MARICO.NSE	Marico Limited	20240909	665	678.3	660.5	676	4064358	676	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20240909	251	252.85	241	247.35	245907	247.14	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20240909	264.6	265.45	255.39	258.37	3375256	257.8422	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240909	12197.5	12219.85	12102	12145.75	415790	12145.75	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20240909	284.05	288	279.5	284.7	144313	284.7	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20240909	73.97	73.97	70.45	73.97	185	73.97
MASTEK.NSE	Mastek Limited	20240909	2749.9	2749.9	2674.3	2682	95910	2670.0932	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240909	806	810.35	789.9	795.4	134829	795.4	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240909	120.5	120.59	117.15	118.12	244964	118.12	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240909	907	909.2	873.5	882.4	1456256	882.4	down	up	incorrect
MAXIND.NSE	Max India Limited	20240909	263.7	263.7	248.1	250.65	76988	250.65	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240909	626	629	617.8	620.4	53853	620.4	down	down	correct
MAZDA.NSE	Mazda Limited	20240909	1318.9	1334.85	1300	1307.15	8433	1307.15	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240909	4490	4544	4300.5	4351.15	2993946	4313.4635	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240909	218.37	220.85	217.05	218	10216	217.497	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240909	5.37	5.4	5.11	5.11	187884	5.11	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20240909	64.95	66	64.78	64.95	14769	64.95
MCDHOLDING.NSE	McDowell Holdings Limited	20240909	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20240909	1463.65	1506.9	1463.65	1499.5	1791287	1499.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20240909	38.37	38.37	37	37.38	54646	37.38	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240909	26.1	26.2	25.4	25.56	276046	25.56	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20240909	5359.95	5382.1	5211.6	5264	306456	5257.078	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20240909	57.99	60.55	54.4	55.38	2523199	55.38	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240909	4.25	4.25	4.25	4.25	0	4.25
MENONBE.NSE	Menon Bearings Limited	20240909	122.35	123	120.4	121.41	33044	121.41	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240909	6.85	6.85	6.85	6.85	50262	6.85
MERCATOR.NSE	Mercator Limited	20240909	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240909	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240909	2115.1	2160	2114.55	2159.8	71561	2159.8	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20240909	1130.45	1132.85	1110.5	1122.55	1139913	1122.55	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240909	24.3	25.38	24.3	24.46	70800	24.46	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20240909	1841.9	1906	1828	1845.45	830879	1845.45	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240909	425	436	420.35	431.3	214174	431.3	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240909	398	398.45	388.8	392	398019	392	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240909	560	569	539.15	550.35	1706316	550.35	down	down	correct
MINDSPACE.NSE	RR	20240909	339	342	338.11	341.88	80940	341.88	up	up	correct
MRF.NSE	MRF Limited	20240909	135000	135000	132600	133979.3	6107	133979.3	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20240909	376.95	376.95	361	366.2	31121	292.96	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240909	27.5	27.5	26.5	26.89	455988	26.89	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240909	43.3	43.4	42.6	42.99	204166	42.99	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20240909	2.06	2.07	2.03	2.03	862301	2.03	down	down	correct
MMFL.NSE	M M Forgings Limited	20240909	583.4	588	522.7	569.3	262721	569.3	down	down	correct
MMP.NSE	MMP Industries Limited	20240909	378.75	389.7	370	371.55	21035	371.55	down	down	correct
MMTC.NSE	MMTC Limited	20240909	95.6	95.7	92.4	94.19	3594436	94.19	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240909	144.5	147.19	143.05	147.19	58997	147.19	up	down	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240909	57.3	57.3	56.75	56.95	13764	56.95	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240909	28.95	29	27.25	28.66	23696	28.66	down	down	correct
MOIL.NSE	MOIL Limited	20240909	397	397.35	381.75	388.3	1132198	388.3	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20240909	22.5	24.5	22.43	23.98	740122	23.98	up	up	correct
MOL.NSE	Meghmani Organics Limited	20240909	105.71	108.9	103.95	106.22	2008967	106.22	up	up	correct
MOLDTECH.NSE	Mold	20240909	234	236.25	228	234.09	57640	232.6842	up	up	correct
MOLDTKPAC.NSE	Mold	20240909	795.4	798	785.05	789.7	22330	788.6918	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240909	64.7	64.7	62.02	62.49	381805	62.49	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240909	256.72	256.72	249.01	255.23	2403	255.23	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240909	156.77	156.77	152	153.7	744021	153.7	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240909	751	774.9	736.05	756.9	248909	737.0988	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240909	13.87	13.87	13.87	13.87	2321	13.87
MOREPENLAB.NSE	Morepen Laboratories Limited	20240909	89.4	97.6	85.1	94.03	45712943	94.03	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240909	763.1	765.1	722.9	733.5	2041586	733.5	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240909	37.5	37.89	36.61	37.57	22589	37.57	up	up	correct
MPHASIS.NSE	Mphasis Limited	20240909	3051.5	3052	2974	2993.7	906150	2993.7	down	down	correct
MPSLTD.NSE	MPS Limited	20240909	2440	2441.45	2301	2326.2	22583	2326.2	down	down	correct
MRO.NSE	TEK	20240909	112.45	114.65	107.7	113.16	116498	113.16	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240909	197	197	189	189.76	1899406	189.76	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20240909	47.02	47.02	45.8	47.02	4187902	47.02
MSTCLTD.NSE	MSTC Limited	20240909	749	753.7	733.1	742.75	175738	737.75	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20240909	1780	1793.2	1752.65	1766.3	83348	1766.3	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240909	4.35	4.35	4.31	4.31	24915	4.31	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240909	55.69	57	54.52	55.33	6080099	55.33	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240909	153	153.6	149.12	151.95	136729	151.95	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240909	84.7	86.58	80	81.31	71650	81.31	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240909	131.6	138.5	130	131.63	3819865	129.5236	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240909	181.1	185.56	178.4	180.27	353248	180.27	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240909	62.42	62.68	60.02	61.52	165562	61.0221	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240909	365	366.2	351	352.8	51854	352.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240909	1977.45	1994.5	1966.5	1989.3	489447	1989.3	up	up	correct
NACLIND.NSE	NACL Industries Limited	20240909	58.3	58.3	55.86	56.5	157787	56.5	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240909	10.4	10.4	10.07	10.11	500157	10.11	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240909	23.53	23.53	23.53	23.53	3380	23.53
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240909	44.22	45	43.5	44.08	20414	44.08	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240909	330.35	330.35	321.75	324.4	17318	324.4	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240909	153.86	154.15	146.6	151.16	85266	151.16	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20240909	279.95	279.95	267.1	269.4	16721	269.4	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240909	321.15	324	303.6	307.05	92767	307.05	down	down	correct
NAM.NSE	INDIA	20240909	687.15	689.05	662.5	672.35	746567	672.35	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240909	1564.4	1564.4	1523.05	1546.25	391021	1546.25	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20240909	217.84	217.84	208.3	214.2	24984	214.2	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240909	172.5	172.67	168.02	171.15	8527287	171.15	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20240909	7331	7487.9	7296.45	7418.6	132825	7418.6	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240909	3300	3358.75	3217.6	3351.45	114550	3351.45	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240909	145	145.74	138.15	144.8	802629	144.8	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240909	152.1	155.29	150.43	152.68	343071	152.68	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20240909	928	949.95	917.95	924.15	518684	924.15	down	down	correct
NBCC.NSE	NBCC (India) Limited	20240909	177.75	178.005	172.5	173.955	23438510	115.97	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240909	2376	2376	2200	2290	428	2290	down	down	correct
NCC.NSE	NCC Limited	20240909	315.95	316.2	308.1	310.35	3150568	310.35	down	down	correct
NCLIND.NSE	NCL Industries Limited	20240909	217	217	212.24	215.27	127537	212.8152	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240909	3390	3450	3151.05	3184.15	1102	3184.15	down	down	correct
NDL.NSE	Nandan Denim Limited	20240909	60.4	64.8	59.5	64.1	302390410	6.41	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240909	1617.94	1617.94	1510.2	1560.6	28662	780.3	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240909	200	200	192.3	193.46	188986	193.46	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240909	32.01	32.76	31.12	31.37	197218	31.37	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240909	51.94	53.4	48.98	51.49	7733869	51.49	down	down	correct
NELCAST.NSE	Nelcast Limited	20240909	140.2	140.39	136.41	137.7	54457	137.7	down	down	correct
NELCO.NSE	Nelco Limited	20240909	1232.95	1232.95	1170	1188.1	113894	1188.1	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20240909	1479	1500.75	1445.85	1497	32442	1495.4167	up	up	correct
NESCO.NSE	Nesco Limited	20240909	1014	1014.95	970	974.75	156949	974.75	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20240909	265.56	268.17	263.04	266.12	2362	266.12	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240909	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240909	89.3	89.3	84.1	86.46	67462	86.46	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240909	12900	12900	12425.9	12639.6	33240	12639.6	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20240909	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240909	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240909	90.04	90.44	88.19	89.34	2261585	89.34	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240909	1096.05	1107.45	1070.1	1080.6	580855	1080.6	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20240909	7.58	7.58	7.3	7.52	17653	7.52	down	down	correct
NFL.NSE	National Fertilizers Limited	20240909	132.2	132.77	126.02	127.34	4450088	127.078	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240909	38.31	38.31	37.32	37.51	19675	37.51	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240909	1357.9	1392.95	1332.5	1377	1229198	1377	up	down	incorrect
NHPC.NSE	NHPC Limited	20240909	96	96.05	93.81	94.87	22951872	94.87	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240909	255	262.7	250.55	257.05	4477489	257.05	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240909	39.95	42.95	39.11	40.92	289516	40.92	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20240909	277.88	278.44	276.48	277.68	4745366	277.68	down	down	correct
NIITLTD.NSE	NIIT Limited	20240909	187.78	189.6	180	182.87	2547935	182.87	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240909	14.88	14.88	14.26	14.33	845283	14.33	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20240909	12	12.08	12	12	390908	12
NILKAMAL.NSE	Nilkamal Limited	20240909	1901.85	1935	1881	1902.3	18001	1902.3	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20240909	590.15	590.15	565	571	16544	566.1499	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20240909	55.08	55.95	52.56	53.64	185858	53.64	down	down	correct
NITCO.NSE	NITCO Limited	20240909	84	84.08	81.49	82.74	352485	82.74	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240909	415.95	421.85	407.7	417	85630	417	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20240909	236.9	236.9	219.46	225.94	28425	224.5209	down	down	correct
NKIND.NSE	N.K Industries Limited	20240909	56	56.89	53.26	54.99	1237	54.99	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240909	269.9	269.9	258.85	261.5	3658512	260.041	down	down	correct
NMDC.NSE	NMDC Limited	20240909	210.98	211.4	204.9	207.67	8130579	206.2483	down	down	correct
NOCIL.NSE	NOCIL Limited	20240909	286	292	284.05	287.2	645404	287.2	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240909	13.5	13.6	13.48	13.5	65010	13.5
NPBET.NSE	Tata Asset Management Limited	20240909	262.01	264.4	260.42	263.42	1052	263.42	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240909	17.88	17.88	17.88	17.88	12108	17.88
NRAIL.NSE	N R Agarwal Industries Limited	20240909	399.9	405.3	392.25	400.15	28521	400.15	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20240909	323.45	324.55	315.85	316.75	115754	313.9414	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240909	4555.05	4555.05	4405.85	4441.5	6887	4441.5	down	down	correct
NTL.NSE	Neueon Towers Limited	20240909	3	3	2.89	2.89	49119	2.89	down	down	correct
NTPC.NSE	NTPC Limited	20240909	391.2	392.75	385.3	389.85	12293356	389.85	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20240909	1382	1386.4	1332	1351.7	32263	1351.7	down	down	correct
NURECA.NSE	Nureca Limited	20240909	333.8	355	327.9	338.75	176947	338.75	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240909	350.25	350.25	341.55	345.35	110839	345.35	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20240909	508.1	542.4	508.1	531.7	84618	531.7	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240909	1744.9	1756.45	1726	1742.6	382054	1742.6	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240909	259	264	250	255.5	11646	255.5	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240909	10850	11024.2	10759.4	10950.25	138898	10950.25	up	up	correct
OIL.NSE	Oil India Limited	20240909	626.1	640	606.55	634.05	8052402	634.05	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240909	51.9	52.95	51.9	51.9	11150	51.9
OLECTRA.NSE	Olectra Greentech Limited	20240909	1546.7	1547.5	1521	1530.65	237291	1530.2877	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20240909	136	136.55	129.02	132.66	149202	132.66	down	down	correct
OMAXE.NSE	Omaxe Limited	20240909	116.06	123.5	116	118.73	68333	118.73	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20240909	176.99	181	172	178.7	107704	178.1769	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240909	9.29	9.3	8.72	9.1	43067	9.1	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240909	18.49	19.05	18.16	18.59	21252	18.59	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20240909	72.7	73.45	71	72.82	1826238	72.82	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240909	308.7	308.7	294.65	298.9	30369085	298.9	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240909	81.15	84.98	79.74	83.41	1095429	83.41	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240909	418	424.55	412.45	417.5	39651	417.5	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20240909	597.9	599.45	570	574.15	195269	574.15	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20240909	191.9	192.38	182	183.67	27228	183.67	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240909	1480.45	1502.9	1442.45	1480.7	100030	1480.7	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240909	36.85	37.28	35.83	36.46	507800	36.0062	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240909	15	15.76	14.31	15.34	283520	15.34	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20240909	369.7	380	368	378.8	14403	378.8	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20240909	307	307	297.45	301	988802	301	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240909	259.85	267.7	252.25	265.85	388200	265.85	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240909	155.01	159.44	153.94	156.7	386961	156.7	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20240909	99.9	101.98	96.64	100.76	11019	100.76	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240909	46.01	49.38	45.1	48.66	2606707	48.66	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240909	7741	7843.35	7645.05	7672.4	12763	7672.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240909	1.95	1.95	1.95	1.95	9555	1.95
ORTINLAB.NSE	Ortin Laboratories Limited	20240909	22.74	22.74	21.2	21.29	144661	21.29	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240909	68	69.21	67	69.21	285364	69.21	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20240909	40550	40550	40040	40316.1	11177	40316.1	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20240909	61	62.2	59.21	59.93	1854824	59.8309	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20240909	154.86	154.95	145	146.2	5227	146.2	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240909	95.5	95.5	90.21	91.17	13255	91.17	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240909	245	270.51	244	270.51	1864538	270.51	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20240909	154.14	154.15	154.14	154.14	3465	154.14
PANAMAPET.NSE	Panama Petrochem Limited	20240909	410.5	415.7	406.35	409.35	110753	409.35	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240909	240.2	241.95	235	237.05	15239	237.05	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240909	90.5	91.27	86.02	88.9	4302935	88.9	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240909	186	187.05	182.65	184.79	449315	184.79	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240909	19.03	19.03	19.03	19.03	54793	19.03
PATELENG.NSE	Patel Engineering Limited	20240909	57.04	60.49	55.12	59.1	13124973	59.1	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240909	23.11	23.37	22.6	22.72	291645	22.72	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240909	125.8	129.26	120.71	129.26	7712542	129.26	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240909	120	121.41	114.12	120.86	287936	120.86	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20240909	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20240909	39.95	40.44	38.5	38.98	53037	38.98	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20240909	1044	1070	1031	1062.9	1977005	1062.9	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20240909	169	169	163.55	164.87	970404	164.87	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240909	55.25	58.84	54.5	56.51	1291140	56.51	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20240909	5199	5255.95	5131.55	5189.9	414969	5189.9	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20240909	348.2	352.4	338	343.05	4601526	343.05	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240909	541	544.45	513.2	523.6	20183100	523.6	down	down	correct
PFIZER.NSE	Pfizer Limited	20240909	6183.8	6326.15	6122.05	6146.3	33557	6146.3	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20240909	134.01	144	134.01	143.28	35374	143.28	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20240909	55.6	55.7	53.62	54.9	2683508	54.9	down	down	correct
PGEL.NSE	PG Electroplast Limited	20240909	610.3	624	581.2	613.9	1891101	613.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240909	16164.85	16401.1	16085.85	16380.85	6380	16380.85	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20240909	5280.8	5350	5201.55	5309.85	14475	5309.85	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240909	956	973.95	921.2	956.4	75284	956.4	up	up	correct
PGINVIT.NSE	IV	20240909	91.21	91.77	90.91	91.69	802945	91.69	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240909	3635.14	3674.44	3462.6	3497.8	495350	1748.9	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20240909	3254	3301.4	3220.1	3270	676835	3270	up	up	correct
PIIND.NSE	PI Industries Limited	20240909	4613.25	4644.15	4565.7	4617.25	476792	4617.25	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240909	5396	5400	5174.95	5281.25	6670	5266.1375	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240909	13.12	13.55	13	13.42	524129	13.42	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240909	49	49.4	47.81	48	81964	48	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20240909	1310	1325.95	1270.05	1290.35	57630	1288.8431	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240909	418	420	415	415	419	414.0189	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240909	330	339	323	323	40763	323	down	down	correct
PNB.NSE	Punjab National Bank	20240909	109.4	110.19	107.2	109.63	27017545	109.63	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20240909	124.79	125.29	121.1	122.54	307981	121.5277	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240909	1012	1100	1007.6	1078.2	3689655	1078.2	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240909	62	64.25	62	63.4	15038	63.4	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20240909	456.5	456.8	445	448.9	332088	448.2805	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240909	78.8	80	76	77.26	1273	77.26	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240909	412.3	412.3	401.05	402.75	7724	398.8063	down	down	correct
POKARNA.NSE	Pokarna Limited	20240909	992	1054.55	979.25	1023.9	316107	1023.3336	up	up	correct
POLYCAB.NSE	Polycab India Limited	20240909	6580	6701.65	6575	6664	527457	6664	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20240909	2555.1	2555.1	2484.7	2502.15	172738	2499.1508	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20240909	1215	1224.15	1191.6	1207.15	128169	1206.1211	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240909	469.4	474.8	459.05	467.65	32911	467.65	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240909	385	385.6	373.6	380.25	1323190	380.25	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240909	327.7	329.2	323.55	328.55	18597200	328.55	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240909	11517.8	11597.55	11210	11436.9	44298	11436.9	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20240909	6291	6298	6136	6195.6	131052	3095.8713	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240909	208.01	212.95	206.57	212.13	11854	212.13	up	up	correct
PPL.NSE	Prakash Pipes Limited	20240909	650	652.95	623	636.75	241017	634.8904	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240909	41.34	41.84	39.65	39.83	76041	39.83	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20240909	735	736.4	715.05	720.4	595156	720.4	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20240909	209.91	213.2	205.5	211.46	752449	210.1571	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240909	9.01	9.4	9.01	9.11	639936	9.11	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20240909	18	18.01	18	18.01	90717	18.01	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20240909	256.44	272	252.25	265.53	463296	265.53	up	down	incorrect
PRECOT.NSE	Precot Limited	20240909	480	487.1	460	470	2780	470	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20240909	185.16	187.1	178.82	182.97	545888	182.5395	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240909	558.15	560.15	535.1	549.2	169170	548.6853	down	down	correct
PREMIER.NSE	Premier Limited	20240909	4.86	4.86	4.85	4.86	71809	4.86
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240909	219.2	226.2	216.22	218.71	30872	218.71	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240909	1795	1828	1740.05	1801.05	1793244	1799.3246	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20240909	484.5	489.05	468.5	479.9	538747	479.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240909	303.85	304.9	293.75	301.25	72553	301.25	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240909	561	563.35	544.5	546.6	425050	546.6	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240909	29.5	31.47	29	30.99	1859514	30.99	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240909	1494	1516.7	1467.75	1505.45	18844	1505.45	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20240909	179.71	181.37	172	174	795813	174	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240909	56.72	56.78	54.54	55.74	1640047	55.74	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240909	672	677.45	661	665.7	20150	665.7	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20240909	74.85	74.85	73.02	74.1	3085271	74.1	down	up	incorrect
PTC.NSE	PTC India Limited	20240909	215.1	215.38	211.22	213.33	1042343	206.2912	down	down	correct
PTL.NSE	PTL Enterprises Limited	20240909	45.85	45.85	41.91	43.74	611536	43.74	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240909	1268.95	1271	1242	1253.95	4505	1253.95	down	down	correct
PURVA.NSE	Puravankara Limited	20240909	436	450	421.1	440.45	46541	440.45	up	up	correct
PVP.NSE	PVP Ventures Limited	20240909	37.46	38.99	37.46	37.46	738863	37.46
QGOLDHALF.NSE	Quantum Mutual Fund	20240909	60.3	60.3	59.71	59.89	34356	59.89	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240909	2682.12	2692.32	2675.99	2691.78	438	2691.78	up	up	correct
QUESS.NSE	Quess Corp Limited	20240909	797.95	815	777.55	807	225476	807	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240909	737.25	737.25	696.2	701	391568	701	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240909	1.58	1.6	1.54	1.55	55008	1.55	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20240909	2.03	2.03	2.03	2.03	98545	2.03
RADICO.NSE	Radico Khaitan Limited	20240909	2008.9	2014.95	1940.2	1975	236307	1975	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240909	15.62	15.92	15.27	15.75	531513	15.75	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20240909	483.35	483.5	465.5	469.65	1804835	469.65	down	down	correct
RAIN.NSE	Rain Industries Limited	20240909	168.41	174.39	167	173	3034559	173	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240909	292.6	293.8	289	290.1	332895	290.1	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240909	12.2	12.24	11.89	12.02	1233083	12.02	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240909	591.45	595.95	584.55	586.9	33644	586.9	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240909	72.88	72.88	70.71	72.21	66555	72.21	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20240909	52.4	52.9	49.11	50.22	27145	50.22	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20240909	8.46	8.46	8.46	8.46	0	8.46
RALLIS.NSE	Rallis India Limited	20240909	336	341	330.1	336.1	405635	336.1	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240909	21.96	22.22	21.52	21.79	121701	21.79	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240909	16.85	17.55	14.86	14.86	229728507	14.86	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240909	829	837.75	817.8	835.7	383435	835.7	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20240909	248	249.95	242.43	244.77	75776	244.77	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240909	427.25	428.55	415.9	421.45	46252	421.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240909	700.1	703.15	685.05	692.25	55527	692.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240909	22.4	22.46	21.88	22.18	584261	22.18	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20240909	557.8	558.7	542.05	557.85	57529	557.85	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20240909	2347.95	2458.7	2285.45	2446	171908	2446	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240909	3789	3849.8	3702.05	3818.95	34432	3818.95	up	up	correct
RAYMOND.NSE	Raymond Limited	20240909	1998.5	1998.5	1886.05	1911.05	655782	1911.05	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20240909	1205	1279	1205	1236.8	5858	1236.8	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20240909	211.1	211.78	207.65	210.03	6989897	210.03	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240909	192.45	192.65	184	186.98	2850295	185.7263	down	down	correct
RCOM.NSE	Reliance Communications Limited	20240909	2.09	2.09	2.09	2.09	567205	2.09
RECLTD.NSE	REC Limited	20240909	604.5	606	580.55	590.05	11883800	590.05	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20240909	198.52	202	191	194.08	1626561	194.08	down	down	correct
REFEX.NSE	Refex Industries Limited	20240909	411	413.6	390	394.7	970114	394.7	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240909	66.58	66.58	64.5	66.58	15032	66.58
RELAXO.NSE	Relaxo Footwears Limited	20240909	825	828.85	811.05	823.3	60583	823.3	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240909	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240909	2933	2939.86	2911.2	2927	9010298	1463.5	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20240909	275.95	288	273	285.25	3986495	285.25	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20240909	212	214	204.5	211.75	6559298	211.75	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240909	180	181.89	178.07	179.71	16918	179.4307	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240909	47.09	47.2	46.1	46.82	6693481	46.82	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240909	539.95	539.95	520.05	533.65	137913	533.65	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240909	194	215	193.15	210.88	183179	210.88	up	up	correct
REPRO.NSE	Repro India Limited	20240909	613.65	613.85	599.9	608.05	7046	608.05	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20240909	272.3	275.5	265.1	274.15	241917	274.15	up	up	correct
RGL.NSE	Renaissance Global Limited	20240909	116.95	132.7	114.3	126.66	4963847	126.66	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20240909	3.65	3.71	3.61	3.71	2222120	3.71	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20240909	593	595.75	581.35	584.95	344095	584.95	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240909	122.43	122.43	118.5	118.93	534471	118.3081	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240909	1168	1170.65	1146	1153.8	71520	1153.8	down	down	correct
RITES.NSE	RITES Limited	20240909	665.76	677.9	664	672.76	3982650	331.4583	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20240909	30.87	31.5	30.87	30.87	3558	30.87
RKEC.NSE	RKEC Projects Limited	20240909	116.05	119	112.1	115.35	57037	115.35	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240909	961	982	944.95	974	520149	974	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20240909	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240909	1284.2	1284.2	1234.95	1244.95	24100	1244.95	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240909	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240909	363.1	382	354.85	377.25	257028	377.25	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240909	2503.9	2556.1	2471	2479.35	13268	2479.35	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240909	2.47	2.47	2.47	2.47	102134	2.47
ROLTA.NSE	Rolta India Limited	20240909	3.95	3.96	3.95	3.95	91053	3.95
ROML.NSE	Raj Oil Mills Limited	20240909	59.98	59.98	56.1	56.35	17558	56.35	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240909	881.9	883.8	858.9	876.05	71888	876.05	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240909	564.2	573.85	553.35	557.8	41079	557.8	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240909	1598	1598	1560.7	1574.65	83395	1568.3752	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240909	2334	2400	2222.4	2378.45	48355	2378.45	up	up	correct
RPOWER.NSE	Reliance Power Limited	20240909	30.15	30.28	29.21	29.72	24414525	29.72	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240909	224.7	224.7	217.75	218.42	81646	218.42	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240909	1125	1135	1090	1118	116214	1118	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240909	301.35	301.35	287.3	290.85	68619	290.85	down	down	correct
RSWM.NSE	RSWM Limited	20240909	216.4	218.01	212	215.38	106934	215.38	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20240909	495.1	501.6	483.05	485.05	99631	485.05	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240909	79	79.11	76.83	78.26	4977635	78.26	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20240909	15.45	15.49	15	15.13	11071940	15.13	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240909	296.45	299.8	285.1	287.6	70985	285.952	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240909	14.72	15.3	14.25	15.15	278671	15.15	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240909	142.36	142.93	140.09	141.35	71480	136.6555	down	down	correct
SIS.NSE	SIS Limited	20240909	412.5	415.4	404	406.55	40398	406.55	down	down	correct
RUPA.NSE	Rupa & Company Limited	20240909	311	328.95	305.05	322.8	476482	319.5256	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20240909	63.1	64	59.94	61.07	31365	61.07	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240909	569.55	572.25	553.35	562.9	8885002	560.7177	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240909	431	431.1	422	431	3371	431
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240909	11.61	11.61	11.38	11.61	1918	11.61
SADBHAV.NSE	Sadbhav Engineering Limited	20240909	35.75	35.75	33.26	33.26	2397321	33.26	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240909	7.98	7.98	7.53	7.69	99166	7.69	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20240909	2470.85	2478.9	2416.5	2427.9	38314	2427.9	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240909	28.89	28.89	28.05	28.58	5277	28.58	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20240909	231	232.51	227.14	229.04	34664	229.04	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20240909	128.9	129.35	126.11	127.91	19613020	127.91	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240909	325.1	332.8	316.8	322.35	40517	322.35	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20240909	37.8	38	36.58	37.64	519555	37.64	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20240909	335.3	347.75	321.15	328	3897186	262.4	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240909	6.05	6.05	5.8	5.88	4680050	5.88	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240909	19.46	21.15	18.75	20.93	57243130	20.93	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20240909	290	291.8	286	286.9	1322	285.9009	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240909	23.7	25.52	22.69	25.52	759384	25.52	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20240909	1002.55	1044.25	991.05	1035.7	93335	1035.7	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240909	6	6.16	5.82	5.86	149681	5.86	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240909	5.1	5.1	4.84	4.84	12876	4.84	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20240909	1672.85	1729.75	1642.05	1690.85	4326	1690.85	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240909	616.45	620.4	604.15	605.95	52622	602.7091	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20240909	403.6	430.8	401.15	428.15	70014	426.0764	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240909	87	91.4	85.74	90.41	774010	90.41	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240909	808	815.46	784.16	792.26	994960	396.13	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20240909	16.5	16.5	16.1	16.14	45830	16.14	down	down	correct
SANOFI.NSE	Sanofi India Limited	20240909	7332.25	7412.45	7205.05	7323.65	18564	7323.65	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240909	0.57	0.57	0.54	0.54	1337286	0.54	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240909	356.9	364	348.85	354.05	661750	354.05	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20240909	501.2	504	488.3	503.95	155956	503.95	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240909	95.85	95.85	91.7	93.27	83420	93.27	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240909	1508.3	1529.95	1490	1508.3	8037	1508.3
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240909	307.85	311	300.55	307.05	27083	307.05	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20240909	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20240909	117.2	118.69	115.28	116.6	504440	116.6	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240909	209.5	210.99	205.7	209.68	163011	209.68	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240909	555.15	570	548.25	559.45	145151	558.5152	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240909	800.8	808.75	786.2	802.35	4440702	802.35	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240909	124.96	124.96	121.55	124.32	4643	124.32	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240909	455.47	455.47	445.72	446.54	5580	446.54	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20240909	258.66	260.6	253.08	259.57	11773	259.57	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240909	246.4	246.4	240.73	243.05	2098	243.05	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240909	1900.85	1932.85	1894.5	1901.75	1845859	1901.75	up	down	incorrect
SBIN.NSE	State Bank of India	20240909	785	788.2	771	784.25	21322103	784.25	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240909	3865.95	3877.95	3803	3868	66880	3868	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20240909	234	234.14	231	231.27	84875	228.2511	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240909	809	809	776.7	786.8	275288	786.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240909	256.5	257.15	247	249.7	2620915	249.7	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240909	109.6	110.25	107.11	107.97	598382	107.97	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240909	1505	1509.45	1450.1	1471	55432	1471	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240909	35.24	35.25	34.1	34.31	26212	34.31	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20240909	914.4	924.1	893.1	901.25	79526	901.25	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240909	173.6	178	169.51	176.01	3130942	176.01	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240909	142.14	142.14	135	140.11	1393690	140.0699	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240909	343.8	343.8	336.15	338.65	29546	338.65	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20240909	12.61	12.61	12.35	12.35	10584	12.35	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20240909	237.49	237.49	236.01	237.41	10964	237.41	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20240909	62.48	62.48	61.75	61.99	1662424	61.99	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20240909	262.84	263.2	261.15	262.14	1633581	262.14	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240909	515.99	521.28	512.35	520.81	14031	520.81	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20240909	779.1	790.39	770.2	788.43	37280	788.43	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240909	1.16	1.16	1.05	1.12	123350	1.12	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20240909	28.47	28.47	28.47	28.47	911	28.47
SFL.NSE	Sheela Foam Limited	20240909	942.1	945	921	928.85	51738	928.85	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240909	434.02	476.66	426.07	430.7	1318544	430.7	down	down	correct
SGL.NSE	STL Global Limited	20240909	21.85	21.91	21.02	21.54	49929	21.54	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240909	74.04	88.84	72.41	82.76	490251	82.76	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240909	4410.5	4440	4281.1	4355.1	49607	4350.8231	down	up	incorrect
SHALBY.NSE	Shalby Limited	20240909	278.35	279.95	273.1	274.95	88008	273.7802	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240909	136.99	138.3	136.1	136.53	91298	136.53	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240909	574.95	577.7	561.8	563.85	73447	563.85	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240909	15.5	15.75	15	15.51	12614	15.51	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20240909	607.25	635	603.2	607	24889	607	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20240909	564	574.95	549	562.3	114597	562.3	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240909	2592.1	2649	2525.2	2626.15	23298	2615.5373	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20240909	287.15	290	283.25	288.35	260998	288.35	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240909	181.7	184.87	174.51	175.47	183324	175.47	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240909	592.15	595.95	585.83	590.57	8867	590.57	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240909	813.15	847	813.15	831.75	361532	831.75	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240909	48.7	49.89	47.5	47.99	72538	47.99	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240909	91	92.55	89.31	91.07	23647	91.07	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240909	176.58	178.85	171.43	175.32	11388	175.32	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240909	247.86	249.59	240.53	243.64	396267	243.64	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240909	817.25	831.6	802.05	811.5	134490	811.5	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240909	133.83	133.83	128.17	132.92	6974	132.92	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240909	98.5	99	96.33	98.28	305239	98.28	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240909	25552	25850.95	25313.3	25798.6	21329	25798.6	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240909	245.1	250	240	241.25	42710	239.8123	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240909	28.49	29.91	28.12	29.91	109275	29.91	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20240909	0.83	0.86	0.83	0.83	674741	0.83
SHREYANIND.NSE	Shreyans Industries Limited	20240909	264.95	264.95	257.2	259.95	14640	259.95	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240909	313.95	313.95	305	307.55	30760	307.55	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240909	2247	2251.05	2160.6	2206.15	146457	2206.15	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240909	18.71	18.87	18.02	18.17	246164	18.17	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240909	803.5	819	793.4	814.15	1324627	814.15	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240909	14.01	14.3	14.01	14.01	3311	14.01
SIEMENS.NSE	Siemens Limited	20240909	6610	6648.95	6502.75	6558.25	288303	6558.25	down	down	correct
SIGIND.NSE	Signet Industries Limited	20240909	70	71.09	68.5	69.77	32509	69.2943	down	down	correct
SIL.NSE	Standard Industries Limited	20240909	27.47	28	26.11	27.47	62436	27.47
SILGO.NSE	Silgo Retail Limited	20240909	36.9	39.2	35.7	37.96	389488	37.96	up	up	correct
SILINV.NSE	SIL Investments Limited	20240909	575.65	575.65	561	566.05	4670	566.05	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240909	25.5	25.5	23.07	23.65	17308	23.65	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240909	26.51	27.24	25.65	26.1	22066	26.1	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240909	174.5	180.01	171	180.01	293791	180.01	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20240909	129.97	132	128	128.91	34626	128.91	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240909	332.95	332.95	324	325.6	150832	325.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20240909	0.96	0.96	0.96	0.96	1401189	0.96
SIYSIL.NSE	Siyaram Silk Mills Limited	20240909	482	485	472.5	484.05	50654	484.05	up	up	correct
SJVN.NSE	SJVN Limited	20240909	130.1	130.1	124.76	126.21	12382417	125.5877	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20240909	5258.55	5291.85	5177.2	5261.25	25293	5258.55	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20240909	5.7	5.7	5.7	5.7	36887	5.7
SKIPPER.NSE	Skipper Limited	20240909	409	413.2	398.25	410.1	483597	409.9995	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240909	260.5	269.9	254	263.85	194761	261.3076	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240909	274.6	278.8	268.2	273.95	15254	273.95	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20240909	147.79	150	145.3	148.94	409392	148.94	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20240909	2069.9	2080	2012.1	2018.55	11305	2018.55	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240909	1720	1749.65	1699.7	1749.65	6283	1747.8827	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240909	334.5	343.8	327.3	339.6	175549	339.2314	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240909	81.42	81.42	78.3	79.57	933270	79.57	down	down	correct
SOBHA.NSE	Sobha Limited	20240909	1690.5	1723.95	1653	1663.55	111861	1663.55	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240909	744	784.15	734.85	784.1	119851	784.1	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20240909	11000	11044	10806.85	10881.5	55312	10881.5	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240909	711.95	718.65	697.2	711.85	26824	711.85	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240909	36.73	36.75	35.16	35.84	93061	35.84	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240909	177	184.99	174	178.03	6430	178.03	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240909	714.9	714.9	685.6	700.15	1527955	700.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240909	691	691	653.2	659	794998	659	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20240909	582	592.5	575.45	579	54091	575.0134	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240909	25	25.02	24.53	24.75	8941435	24.75	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240909	146	147	138.9	139.54	69761	139.0149	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20240909	1092	1120	1015	1033.2	213370	1033.2	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240909	614.7	614.7	601.5	603.5	99956	603.5	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240909	225.72	235.35	221.1	231.02	1150047	231.02	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240909	25.66	25.94	24.7	24.95	2657154	24.95	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240909	168.2	175	165.81	173.34	110558	172.3409	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20240909	101.75	103.9	98.72	100.49	472390	100.49	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20240909	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240909	90.21	91.8	87.35	90.68	1471098	89.2293	up	up	correct
SPLIL.NSE	SPL Industries Limited	20240909	59.11	59.79	58.59	59.17	11405	59.17	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20240909	262.2	275.4	260	272.34	258644	272.34	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240909	1.06	1.06	1.06	1.06	0	1.06
SPYL.NSE	Shekhawati Poly	20240909	88.2	88.2	88.2	88.2	0	88.2
SREEL.NSE	Sreeleathers Limited	20240909	294.6	296.2	291.1	294.05	8625	294.05	down	up	incorrect
SRF.NSE	SRF Limited	20240909	2499.3	2534.45	2464.85	2532.95	523188	2532.95	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240909	581.6	581.6	568.8	572.5	23314	569.5477	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240909	1.02	1.02	1	1	948231	1	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20240909	224.5	228.64	222	222.78	188710	221.7212	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240909	1360	1361	1250.55	1309.15	316480	1309.15	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20240909	219.86	220.5	213.4	213.91	330047	213.91	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240909	235.9	237.4	231	235.08	21820	231.1256	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240909	186.3	186.3	179.36	182.07	77265	182.07	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240909	102	103.15	100	100.42	31431	99.3646	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240909	13.42	13.54	13.02	13.26	3444197	13.26	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20240909	550.2	572	535.1	556.2	13180	556.2	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20240909	486.15	500	480.2	497.25	93017	497.25	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20240909	129.05	129.41	126.13	127.39	1178870	127.39	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240909	832	837.9	799.75	820.05	66547	817.6	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240909	2039.9	2264.5	2039.9	2166.8	213725	2166.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20240909	29.29	29.75	28.88	29.08	3960321	29.08	down	up	incorrect
SUBROS.NSE	Subros Limited	20240909	773.2	806.3	746	785.85	371621	784.0273	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240909	1008	1012	981.6	989.2	197559	989.2	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240909	3.53	3.57	3.46	3.46	274953	3.46	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240909	538.25	539	523.1	531.8	427965	531.8	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240909	149.4	149.4	149.4	149.4	15633	149.4
SUMMITSEC.NSE	Summit Securities Limited	20240909	2403.5	2489.95	2374.35	2423.2	9800	2423.2	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240909	2.98	3.01	2.9	2.93	536831	2.93	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240909	4808.5	4878	4782.1	4828.4	89596	4828.4	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240909	399.45	399.45	375.65	388.6	168048	388.6	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240909	1175	1220.15	1171	1200.3	18352	1200.3	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240909	1392	1398.2	1369.25	1389.95	51202	1389.95	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240909	206.6	207.98	203	205.29	275494	205.29	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240909	1824.55	1835.4	1812.85	1821.85	1544883	1821.85	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20240909	587.15	588.45	567.7	570.6	225498	569.1375	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20240909	800.75	813	782.35	810.8	705654	810.8	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240909	216.85	219.29	215	216.68	3725	215.9076	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240909	9.11	9.22	8.92	9.09	68621	9.09	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240909	520.55	533.9	504.45	508.15	204140	506.8026	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240909	3.08	3.08	3.08	3.08	334081	3.08
SUPREMEIND.NSE	The Supreme Industries Limited	20240909	5357.25	5440	5200	5365	101534	5365	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20240909	43.4	43.4	39.66	42.22	2035173	42.22	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240909	20.75	21.35	20.06	20.45	90633	20.45	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240909	89.15	90.65	87	87.95	36095	87.95	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20240909	660	661	630.1	634.4	229690	634.4	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240909	185.89	185.89	180.49	182.32	313912	182.32	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240909	69.64	69.64	67.5	68.42	208419	68.42	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20240909	5.03	5.07	4.77	4.79	350868	4.79	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20240909	152.1	156.88	148.89	154.22	485785	154.22	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240909	1200.15	1225	1175.45	1206	499266	1206	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240909	5.62	5.63	5.4	5.43	235693	5.43	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240909	75.28	77.28	72.82	74.34	87247821	74.34	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20240909	7.5	7.58	7.01	7.16	162640	7.16	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240909	623	625	605.5	615.75	1610991	615.6455	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240909	3303	3404.55	3260	3370.9	27947	3370.9	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240909	1221	1231.25	1155	1179.65	127462	1179.65	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240909	705	709.5	684.05	696.65	927067	696.65	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240909	1558.05	1558.05	1500	1523.85	79020	1523.85	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20240909	901.45	906	885.6	894.25	518971	894.25	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240909	192.11	210.1	192.11	206.61	2698	206.61	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240909	326	326	311.2	314.1	153089	314.1	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20240909	18.55	18.68	18.1	18.38	107641	18.38	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240909	339	339	325	328.2	136076	327.7072	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240909	940	940	923	928.1	278914	928.1	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20240909	20.6	20.6	20.6	20.6	17596	20.6
TARC.NSE	TARC Limited	20240909	236	240	225.3	231.83	644677	231.83	down	down	correct
TARMAT.NSE	Tarmat Limited	20240909	84.5	84.5	80	82.32	22573	82.32	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240909	13750	13835.55	13230	13363.95	7758	13363.95	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240909	1057	1057	1039	1052.05	431616	1052.05	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20240909	1924	1934.65	1909.4	1925.45	224997	1925.45	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240909	1173.85	1195.95	1169.9	1192.05	1969830	1192.05	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240909	7590	7980	7490	7823.95	704407	7823.95	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240909	7179.7	7274.4	6967.5	6996.15	118408	6996.15	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20240909	1049.35	1049.95	1026.25	1040.8	7206054	1040.8	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20240909	417	419.15	411.3	417.85	6590372	417.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20240909	150.9	150.9	148.05	149.5	32624586	149.5	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240909	976.9	976.9	954.95	965.2	27630	965.2	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240909	234.5	275.9	230.72	270.37	7107012	270.37	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20240909	1075.1	1083	1051.35	1062.5	22527	1062.5	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240909	1125.4	1140	1110	1129.9	26394	1129.9	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20240909	11.25	11.32	11.21	11.25	16366	11.25
TCPLPACK.NSE	TCPL Packaging Limited	20240909	3470.85	3487	3282.7	3297.05	6366	3297.05	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20240909	4455	4490.25	4430.5	4449.55	1184938	4438.7212	down	down	correct
THERMAX.NSE	Thermax Limited	20240909	4330.4	4404	4280.1	4313.55	176242	4313.55	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240909	435	437.8	405.55	409.25	544647	409.25	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240909	3092.9	3178.1	3025	3140.05	60684	3140.05	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20240909	40.22	40.22	40.22	40.22	5225	40.22
TECHM.NSE	Tech Mahindra Limited	20240909	1623.2	1631.3	1574.75	1579.2	2965098	1579.2	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240909	1599	1631.8	1570.15	1624.1	355831	1617.0072	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20240909	1320	1323.1	1275	1286	260865	1286	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20240909	390	407.5	372	404.9	156066	403.9435	up	up	correct
TERASOFT.NSE	Tera Software Limited	20240909	70	70	70	70	39288	70
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240909	135.5	137.18	132.21	135.13	503274	134.9664	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240909	72.8	72.8	70.57	71.55	70690	71.55	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240909	223.9	227.96	221.61	224.59	2377464	224.0751	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240909	174.92	179	170.21	177.02	1441457	177.02	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20240909	32.85	33.2	32.85	32.85	16478	32.85
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240909	15.48	15.56	14.63	14.84	329738	14.84	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240909	2130	2162	2086.6	2141.55	148868	2141.55	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240909	182.45	187	181	186.03	14193	186.03	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20240909	239.85	247	232.75	240.65	107160	240.65	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240909	216.7	218.2	211.55	215.38	1384555	215.38	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240909	235	235	235	235	1043	235
THYROCARE.NSE	Thyrocare Technologies Limited	20240909	845.25	878	841.2	856.55	59855	856.55	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20240909	300.9	308	295.6	300.65	2620984	300.1655	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240909	2475.55	2490	2417.6	2443.35	22702	2443.35	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240909	3315	3423.3	3232	3385.25	26278	3385.25	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20240909	3932.7	3986	3871.6	3896.85	165481	3896.85	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240909	14.5	14.92	14.21	14.92	151521	14.92	up	up	correct
TIL.NSE	TIL Limited	20240909	380	387.9	380	380	49007	380
TIMESGTY.NSE	Times Guaranty Limited	20240909	129.52	130.08	129.51	130.04	4304	130.04	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240909	401.5	410	389.05	402.05	1633468	400.1185	up	up	correct
TIMKEN.NSE	Timken India Limited	20240909	3710	3719.95	3650.1	3710	54495	3710
TIPSINDLTD.NSE	Tips Industries Limited	20240909	720.05	720.05	681.3	703.95	481827	702.1308	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240909	332.4	332.4	316.35	324.5	304677	324.5	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240909	30	30.4	28.42	29.08	419079	29.08	down	up	incorrect
TITAN.NSE	Titan Company Limited	20240909	3690.1	3724.45	3653.75	3684.55	923357	3684.55	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240909	97.44	97.44	94.25	95.73	245459	94.5469	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240909	219.9	220.5	214.91	219.69	159024	218.6493	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240909	10.41	10.56	10.41	10.41	6883	10.41
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240909	132.1	134	128.9	129.72	8424	129.72	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240909	3416	3443.45	3364.15	3431.1	170242	3431.1	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20240909	1688.05	1711.95	1659.8	1670.45	633571	1670.45	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240909	97.48	97.48	95	96.72	7801	96.72	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240909	150	152.7	147	147.67	1493	147.3151	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20240909	112.18	114.18	107.01	110.2	60396	109.416	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240909	22.12	22.47	21.85	21.89	32248	21.89	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240909	249.91	262.4	248.51	252.78	39836	252.78	up	up	correct
TRENT.NSE	Trent Limited	20240909	7104	7155.7	7048.05	7136.65	349967	7136.65	up	up	correct
TRF.NSE	TRF Limited	20240909	528.7	528.7	498	504.05	37789	504.05	down	down	correct
TRIDENT.NSE	Trident Limited	20240909	36.85	36.94	36.27	36.41	4596158	36.41	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240909	115.16	118	114.5	117.24	43907	117.24	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240909	700	710	675.9	701.05	299977	701.05	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240909	736.05	756.95	731.55	746.7	366985	746.7	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240909	465	474.9	452.7	465.25	736537	465.25	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240909	1732.7	1853	1682.05	1843.1	53769	1843.1	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240909	905	915	890.1	899.4	98775	899.4	down	down	correct
TTL.NSE	T.T. Limited	20240909	122	122	118.3	118.92	13959	118.92	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240909	91.23	91.9	88.88	91.24	8865746	91.24	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240909	48.9	48.9	47.45	48.05	8209025	48.05	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20240909	415.7	435	400	430.8	52230	430.8	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240909	2753.85	2771.6	2716.05	2757.85	420546	2757.85	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240909	4401	4477.15	4351	4384.1	4801	4384.1	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20240909	272.8	274.45	265.95	269	516915	260.5	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20240909	12.92	12.92	12.92	12.92	14109	12.92
UBL.NSE	United Breweries Limited	20240909	2017	2076.7	2003.05	2066.7	333356	2066.7	up	up	correct
UCOBANK.NSE	UCO Bank	20240909	48.61	48.99	47.72	48.48	4946741	48.48	down	down	correct
UFLEX.NSE	Uflex Limited	20240909	773.05	774	755	765.85	81016	765.85	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240909	130	130.75	126.81	127.3	198809	127.3	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240909	84.65	84.99	80.83	82.09	543846	82.09	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20240909	241.05	241.98	235.5	236.56	122181	236.56	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240909	43.11	43.14	42.22	42.56	8433807	42.56	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20240909	11400	11518.45	11308	11490	154665	11490	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240909	105.99	106	99.02	102.48	28765	102.48	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240909	6.63	6.85	6.31	6.46	56403	6.46	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240909	573.9	574.95	564.2	566.5	7019	566.5	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20240909	274.3	274.3	233.55	255.85	164765	255.85	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20240909	185.7	186.44	178.36	182.86	56105	182.86	down	down	correct
UNIONBANK.NSE	Union Bank of India	20240909	120.51	120.9	117.11	120.08	12913331	120.08	down	down	correct
UNITECH.NSE	Unitech Limited	20240909	10.9	10.9	10.12	10.19	16256029	10.19	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240909	410.3	450	406.4	436.45	22518	436.45	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20240909	180.5	184.8	175	180.27	20865	180.27	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20240909	675.95	675.95	647.2	663.25	175326	663.25	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240909	370.25	376.5	368	370.1	672	370.1	down	up	incorrect
UPL.NSE	UPL Limited	20240909	606	610.8	601.1	604.4	2334227	604.4	down	down	correct
URJA.NSE	Urja Global Limited	20240909	21.03	21.76	20.15	21.34	5498532	21.34	up	up	correct
USHAMART.NSE	Usha Martin Limited	20240909	354.95	364.9	346.25	363.3	2816910	363.3	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240909	1302	1317.6	1252	1263.7	471133	1263.7	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20240909	52.5	53.47	51.32	52.26	166736	52.26	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20240909	79.28	79.49	77.82	79.02	92962	79.02	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20240909	272.74	272.74	269.15	271.06	222849	271.06	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240909	885.3	886.89	878.68	884.77	1245	884.77	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240909	92.67	93.27	90.62	91.59	7617	91.59	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240909	334.95	354.4	327.05	343.65	155201	341.1258	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20240909	1068	1110	1048.15	1080.1	29156	1080.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20240909	4216.75	4220	4094.55	4185.35	6168	4183.9698	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240909	308.85	313.05	306	307.5	569932	307.5	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240909	187.75	194	184.13	192.7	336813	38.54	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20240909	20.06	20.32	19.76	19.91	5390104	19.8686	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240909	405	416.45	394.25	411.5	61218	411.5	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240909	61.69	61.69	59.31	59.78	63361	59.78	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240909	12.1	12.1	11.62	11.74	193155	11.74	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20240909	565.2	574.75	553	570.6	157674	570.6	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240909	68.6	68.76	60.55	65.39	2846780	65.39	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240909	49.06	49.86	47.42	47.71	147513	47.71	down	down	correct
VBL.NSE	Varun Beverages Limited	20240909	1500	1529.35	1489.4	1525.85	3885172	610.34	up	up	correct
VEDL.NSE	Vedanta Limited	20240909	460.95	461.4	451.55	460.25	14042464	440.25	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20240909	2418.5	2418.5	2339.55	2350.7	84117	2350.7	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240909	357	363.55	351.4	356.95	47472	356.95	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240909	35.99	37.3	34.72	36.99	2589574	36.99	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20240909	5284.45	5289	5161.8	5280.65	17868	5280.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240909	172.8	172.8	164	164.93	71027	163.8575	down	down	correct
VGUARD.NSE	V	20240909	466.5	467.9	453.15	457.4	409784	457.4	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240909	4007	4007	3859.5	3883.35	1312	3883.35	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240909	438.2	444.3	435.5	439.05	12534	438.0727	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240909	920	923.95	901.1	919.6	86889	919.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240909	2.88	2.88	2.88	2.88	47181	2.88
VIKASECO.NSE	Vikas EcoTech Limited	20240909	3.74	3.76	3.68	3.69	6899944	3.69	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240909	4.86	4.87	4.77	4.81	5778730	4.81	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20240909	625.45	683	608	675.15	355299	675.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20240909	1911	1929.95	1887.3	1889.25	42841	1889.25	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240909	2334	2348.75	2229.9	2293.35	98001	2293.35	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240909	59.9	60.78	58.49	60.08	28206	60.08	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240909	404.7	404.7	392.5	398.25	20058	398.25	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240909	44	44.03	42.9	43.03	49476	43.03	down	down	correct
VIPIND.NSE	VIP Industries Limited	20240909	499.05	510	488.35	503.4	773857	503.4	up	up	correct
VIPULLTD.NSE	Vipul Limited	20240909	35.4	35.4	34.07	34.5	4474098	34.5	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20240909	108.1	109.5	105.74	106.92	352723	106.92	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240909	28.35	28.35	28.35	28.35	14191	28.35
VISESHINFO.NSE	MPS Infotecnics Limited	20240909	0.52	0.52	0.47	0.47	15649639	0.47	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20240909	392.2	409.5	388.95	400.4	79600	400.0959	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240909	17.4	17.49	16.92	17.22	1038764	17.0305	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240909	1.09	1.1	1.07	1.07	430884	1.07	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20240909	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20240909	412	431.45	407	416.8	368280	415.2059	up	down	incorrect
VMART.NSE	V	20240909	3630	3630	3487.4	3601.5	11628	3601.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240909	13800	13899	13430.9	13763.1	9452	13763.1	down	down	correct
VOLTAS.NSE	Voltas Limited	20240909	1786	1825.15	1770	1822	1907669	1822	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240909	578.4	595	569.65	592.05	292005	592.05	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20240909	286	289.65	275.8	277.3	34366	277.3	down	down	correct
VSTIND.NSE	VST Industries Limited	20240909	467.95	467.95	437.55	439.55	1939572	439.55	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240909	4280	4398	4260.05	4299.55	6751	4279.5902	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20240909	498	498.95	478.05	494.75	296735	494.75	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240909	1320	1372.95	1315.6	1368.45	568587	1368.45	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240909	316.85	316.85	304.8	311.65	267642	311.65	down	down	correct
WANBURY.NSE	Wanbury Limited	20240909	230	235.1	225	227.96	97397	227.96	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240909	1210	1227.9	1195	1209.55	3297	1203.1894	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240909	1142	1143.8	1060.1	1143.8	316941	1143.8	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20240909	133.66	135.9	126	127.68	3564	127.68	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240909	681	689.7	663	680.8	719617	680.8	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240909	542.9	562.4	531.8	559.8	248528	559.8	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20240909	1088	1088	1030.1	1059.75	420	1059.75	down	down	correct
WENDT.NSE	Wendt (India) Limited	20240909	14410.7	15200	14361.1	14895.35	756	14895.35	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20240909	828.3	833	795.5	799.35	69263	799.35	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20240909	791	799	784.75	786.4	21564	786.4	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20240909	2205.1	2219.65	2126.25	2138.6	68416	2138.6	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240909	36.01	37.18	36.01	36.46	5734	36.46	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20240909	894	920	866.3	898.7	61114	893.1275	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240909	199.18	204.56	194.92	196.67	127352	196.195	down	down	correct
WIPRO.NSE	Wipro Limited	20240909	517.1	521.75	513.45	516.5	5959770	516.5	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240909	218	218	203.3	205.41	1174	204.1802	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240909	1000	1030	982.85	1010.8	565648	1010.8	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240909	832.1	869.9	832.1	865.7	168750	865.7	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20240909	149.52	149.52	143.29	144.66	51972	144.66	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240909	159.5	163.33	155.3	158.44	115701	158.44	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240909	596.1	613	589.75	604.95	156474	604.95	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20240909	123	123.23	120	121.38	258123	121.38	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240909	115.85	124.35	111	122.71	89938	122.71	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20240909	1155	1185	1145	1170.65	16544	1170.65	up	up	correct
YESBANK.NSE	Yes Bank Limited	20240909	23.05	23.11	22.51	22.89	121098030	22.89	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20240909	1227	1268.95	1212.1	1262.75	7554	1262.75	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240909	134.55	135.45	132.57	133.03	9478885	133.03	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20240909	8.36	8.36	8.2	8.36	459766	8.36
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240909	12.62	12.74	12.42	12.63	1695064	12.63	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20240909	269.95	277.9	260.2	271.7	880	271.7	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240909	10.2	10.5	10.2	10.5	468391	10.5	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240909	777.75	777.75	755.3	763	419878	763	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240909	1619.85	1619.95	1576	1594.3	314152	1594.3	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240909	125	125	123.2	124.19	1874	124.19	down	down	correct
ZOMATO.NSE	Zomato Limited	20240909	260	265	256.3	263.2	58534619	263.2	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20240909	670.2	676	652.05	664.5	37415	663.4374	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20240909	193	193	186.1	188.76	147193	188.76	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240909	2259.95	2262.2	2207.05	2237.85	18080	2237.85	down	down	correct