CollectAI

close-nse_india_stocks

2024/09/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240913	304.9	314.8	304.9	308.6	204174	308.6	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240913	131.52	131.52	131.52	131.52	20881	131.52
3MINDIA.NSE	3M India Limited	20240913	35640.6	35640.6	35150	35520.15	1735	35520.15	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240913	42.5	44.75	42.5	43.62	7212	43.62	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20240913	512.6	537.4	509.5	530.7	129621	530.7	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240913	404.4	415.85	390.6	415.85	200650	413.7144	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240913	16.2	16.5	16.2	16.2	48220	16.2
AAKASH.NSE	Aakash Exploration Services Limited	20240913	12.69	12.71	12.5	12.58	118950	12.58	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240913	68.01	70.98	68	68.71	43877	68.71	up	up	correct
AARON.NSE	Aaron Industries Limited	20240913	269.1	278.85	267.25	269.45	20754	268.4535	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240913	527	533	523.5	524.95	179723	524.95	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20240913	570.95	577.75	568	569	1223737	569	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240913	653.25	660.45	632.5	639.7	22062	639.7	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240913	48.53	48.53	48.53	48.53	108636	48.53
AARVI.NSE	Aarvi Encon Limited	20240913	145.3	147.81	143.05	145.14	8861	145.14	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20240913	1817	1877.95	1801.5	1846.5	387982	1846.5	up	up	correct
ABAN.NSE	Aban Offshore Limited	20240913	77.2	79.85	77.2	78.12	102508	78.12	up	up	correct
ABB.NSE	ABB India Limited	20240913	7774.25	7869.9	7652.3	7698	282303	7698	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240913	29690.65	29811.2	29507	29559	4204	29559	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240913	221.01	227.18	220.87	226.1	5482274	226.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240913	326.4	330.2	323.6	328.55	6515288	328.55	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240913	58.25	58.27	58.25	58.25	106	58.25
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240913	52.69	52.69	52.04	52.63	15642	52.63	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240913	78.69	78.7	77.65	78.34	30986	78.34	down	down	correct
ACC.NSE	ACC Limited	20240913	2471.75	2524.95	2453.3	2517.45	611308	2517.45	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20240913	1809.8	1878	1802.4	1833.85	31393	1794.639	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240913	10.11	10.11	10.1	10.11	81798	10.11
ACE.NSE	Action Construction Equipment Limited	20240913	1255.95	1262	1245	1251.2	115152	1251.2	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240913	2972	3001.95	2956.05	2968.35	815948	2968.35	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240913	1807	1819.8	1780.4	1788.2	452365	1788.2	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240913	1472.95	1475.65	1450	1452.1	1683544	1452.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240913	642.65	646.6	631	633.45	2810030	633.45	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240913	291	292.8	276.35	279.45	706852	279.45	down	down	correct
ADL.NSE	Archidply Decor Limited	20240913	141.35	141.35	131.94	131.94	288833	131.94	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240913	1350	1385.85	1350	1366.1	17112	1366.1	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240913	19.75	20.42	18.89	19.22	150905	19.22	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20240913	304.5	305	292.3	294.75	963609	294.75	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240913	77	78.56	76.8	76.95	139269	76.95	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240913	533.95	550	513.1	533.25	1410774	533.25	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240913	1568.8	1586.85	1558.05	1580.15	104898	1580.15	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240913	1198	1230.2	1189.8	1201.75	48691	1201.75	up	up	correct
AGRITECH.NSE	Agri	20240913	209.81	211.04	206.79	208.67	29741	208.67	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20240913	44.04	44.9	43	44.08	49800	44.08	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20240913	115.2	118.25	114.5	116.03	72381	114.3323	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240913	133.9	134.87	132.49	134	10489	134	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240913	1182.35	1190.1	1147.95	1159.85	74699	1159.3472	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20240913	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20240913	4343.1	4374.55	4321	4336.5	16215	4336.5	down	down	correct
AIRAN.NSE	Airan Limited	20240913	40.1	41.6	39.5	41.07	258880	41.07	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240913	3410.8	3450.45	3264	3325.5	198166	3325.5	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240913	680	705	672.8	686.65	45815	686.65	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240913	9.75	9.88	9.4	9.52	2013239	9.52	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20240913	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20240913	38.4	39.25	38.34	38.9	34580	38.9	up	up	correct
AKG.NSE	AKG Exim Limited	20240913	22.24	22.24	21.01	21.64	72901	21.64	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240913	332.4	360	332.4	342.45	27194	341.9402	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240913	8.69	8.88	8.66	8.71	253864	8.71	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240913	3800	3819.1	3652.55	3690.55	13203	3690.55	down	down	correct
ALANKIT.NSE	Alankit Limited	20240913	25.03	25.53	24.62	24.75	1894569	24.75	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20240913	1553.95	1554	1502.15	1530	3923	1530	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20240913	156.6	159	152.1	152.87	1665864	152.87	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240913	1470.1	1503.3	1458	1485.7	13483	1480.9815	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20240913	125.1	129.85	125.1	126.08	53843	126.08	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20240913	6339	6439.9	6321.1	6366.25	135333	6366.25	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240913	2262	2288.25	2222	2235.95	46722	2235.95	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240913	67.9	70.38	67.57	68.56	5036700	67.56	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20240913	1148.75	1150	1130.05	1135.8	12612	1135.8	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240913	33.58	33.58	32.5	33.57	557008	33.57	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20240913	26.19	26.65	26.05	26.36	9971621	26.36	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20240913	123.05	124.4	118.22	119.36	197721	119.36	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20240913	414	430	414	428.2	5529	420.1036	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20240913	3.59	3.6	3.59	3.59	36460	3.59
AMBER.NSE	Amber Enterprises India Limited	20240913	4590	4662.1	4534.75	4645.2	160695	4645.2	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20240913	33.25	33.25	31.09	31.36	28924	31.36	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240913	1780.6	1807.6	1770	1787.9	24747	1752.5301	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240913	628.15	635.75	625.5	629.6	1898585	629.6	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20240913	76.18	80.4	74.62	78.4	99286	78.4	up	up	correct
AMIORG.NSE	Ami Organics Limited	20240913	1474	1550	1454.3	1509.2	1060629	1509.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240913	53.12	53.9	52.3	53.25	8362	53.25	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240913	788.85	790.9	775	787.35	21664	787.35	down	up	incorrect
ATUL.NSE	Atul Ltd	20240913	8000	8043.7	7944.75	7961.65	33486	7961.65	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20240913	641.9	660	632.85	645.85	1364312	645.85	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240913	108.8	111.25	104.6	106.35	1139170	106.35	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240913	110.07	110.95	109.4	110.16	158669	110.16	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20240913	91.46	91.46	91.46	91.46	3256	91.46
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240913	3.8	3.8	3.8	3.8	0	3.8
ANMOL.NSE	Anmol India Limited	20240913	31.02	31.02	30.8	31.02	38838	31.02
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240913	12.05	12.06	12.05	12.06	35735	12.06	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20240913	2.45	2.48	2.35	2.47	3456884	2.47	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20240913	2249	2279.95	2200.45	2262.2	27017	2262.2	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20240913	771	774.75	761.8	769.3	37686	768.55	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20240913	10197	10515	10124.8	10399.75	171057	10399.75	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20240913	178.99	182	177.29	179.71	11657	179.71	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240913	440	448.85	428.6	442.1	76467	442.1	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20240913	252.95	255.95	252.1	253.3	122425	251.2573	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240913	1423.95	1486.35	1423.95	1459.05	510419	1453.4672	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240913	1220.05	1225.85	1200.1	1208.25	141230	1208.25	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240913	102.42	107.8	101.81	107.13	3939397	107.0795	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240913	7096.2	7099.95	7008.05	7019.15	238034	7019.15	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240913	631.85	641	620.1	624.25	53172	623.2593	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240913	520.8	531.35	517	526.7	1926342	526.7	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240913	1688.15	1688.15	1653.35	1666.3	2286	1664.2756	down	down	correct
APTECHT.NSE	Aptech Limited	20240913	228.8	231.54	225	225.56	197413	225.56	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240913	328	342.3	324	336	2377347	336	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20240913	134.2	137.9	133.3	135.34	21442	135.34	up	up	correct
ARCHIES.NSE	Archies Limited	20240913	34.41	34.41	31.56	32	350120	32	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240913	52	52	49.02	51	7531	51	down	down	correct
ARIES.NSE	Aries Agro Limited	20240913	278.6	286.1	277.7	283.5	66718	283.5	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20240913	188	188	188	188	800	188
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240913	106.8	108	104.46	106.98	1595543	106.4946	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240913	341.7	345	331.1	340	27853	340	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20240913	1629.2	1714.95	1611	1697.8	80885	1697.8	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240913	60.95	64	60.02	60.52	227741	60.52	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20240913	849	909.95	838.05	894.45	187179	894.45	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240913	18.01	19.68	18.01	18.92	12504	18.92	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240913	285	293	283.9	288.65	317237	288.65	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240913	177	177.29	176.3	177	205	177
ARVIND.NSE	Arvind Limited	20240913	398.6	416	397.6	405.05	629094	405.05	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240913	590.05	596	582	585.2	531082	585.2	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240913	725.4	749.25	722.7	742.5	24577	742.5	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240913	680.6	688.95	673.2	688.85	52383	688.85	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240913	512.6	519.5	503.05	505.45	2717	504.9365	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240913	807.45	862.3	805.25	809.95	98777	809.95	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240913	946.8	991.75	941.95	955.6	127352	955.6	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240913	314	318	309	310.75	166908	310.75	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240913	326.9	367.8	324.3	356.3	302900	354.7713	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20240913	33.38	33.38	33.38	33.38	33267	33.38
ASHOKA.NSE	Ashoka Buildcon Limited	20240913	249.5	264	248.2	254	2939654	254	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240913	248	248.55	245.2	245.65	4303244	245.65	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240913	180	180	174.61	176.62	1237	176.62	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20240913	3355.55	3369.7	3320.9	3358.05	1029400	3358.05	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20240913	85.87	88.83	83.2	83.85	2043762	83.85	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240913	300.05	307	293	294.65	26544	294.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240913	1201	1222.45	1201	1210.75	17015	1210.75	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240913	419.1	420.75	414	415.7	856712	415.7	down	down	correct
ASTRAL.NSE	Astral Limited	20240913	1939.95	1956.05	1930	1931	286166	1931	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240913	941	943	915.1	920.8	334872	920.8	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240913	6915	6915	6771.45	6799.6	4158	6799.6	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20240913	24.95	24.95	23.01	23.8	103433	23.8	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20240913	813.2	834.85	812.8	819.6	30506	816.5182	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20240913	801	809.75	798	800.75	552284	800.75	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240913	675	680	667	669.2	33695	669.2	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20240913	723	728.65	717.25	722.9	1230745	722.9	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240913	1814	1850	1755.05	1824.1	57084	1821.4064	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240913	1565	1592	1555	1565	1185312	1565
AUSOMENT.NSE	Ausom Enterprise Limited	20240913	94.86	94.86	94.86	94.86	3603	93.8723
AUTOAXLES.NSE	Automotive Axles Limited	20240913	1988.95	2007	1977	1984.65	10402	1984.65	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240913	143.44	149.9	141.35	142.6	412046	142.6	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240913	739	750.2	735	736.95	42506	736.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240913	677.65	686.3	671.4	675	248034	675	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20240913	96.9	98.19	92.52	93.06	1377668	93.06	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240913	690	711	683.55	707.8	135540	707.8	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20240913	1209.9	1219.55	1201	1217.45	6762566	1217.45	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240913	532.98	532.98	527.06	529.45	1724	529.45	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240913	12.35	12.35	11.96	12.01	789845	12.01	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240913	560	569.8	555	557.8	128729	557.8	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240913	62.48	62.48	61.62	61.91	129381	61.91	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20240913	151.18	151.18	148.51	148.73	3550	148.73	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240913	281.9	281.9	273.69	275.23	5706	275.23	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20240913	457.37	461.99	455.29	461.66	5435	461.66	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240913	178.51	178.51	178.51	178.51	5745	178.51
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240913	79	79.2	78.9	79	4763	79
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240913	10.04	10.92	9.62	10.9	2664333	10.9	up	up	correct
BAJAJ.NSE	AUTO	20240913	11723.5	11893.95	11688.4	11734.5	417878	11734.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240913	265.45	269	264.6	266.35	157300	266.35	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240913	985	996	976.05	987.5	142454	987.5	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240913	1874.8	1906.9	1846.5	1898	3078216	1898	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240913	39.2	39.5	38.35	38.43	9026769	38.43	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240913	10433.95	10485	10330.3	10370.65	84443	10308.556	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240913	7428.3	7660	7352	7598.5	2208438	7598.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240913	67.89	68.8	67.52	67.8	99693	67.8	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20240913	2266.55	2306.4	2266.55	2274.35	37347	2274.35	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240913	111.9	115.01	109.61	110.27	49010	110.27	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240913	27.5	27.79	26.62	26.97	173397	26.97	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240913	3114	3119.4	3091.65	3109.65	230976	3109.65	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240913	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240913	284	285.85	280.1	281.85	490430	273.4395	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20240913	137	137.5	135.01	136.13	21571	134.9224	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240913	572.45	574	556	557.45	947306	557.45	down	down	correct
BANG.NSE	Bang Overseas Limited	20240913	59.97	59.97	58.03	59.32	21512	59.32	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20240913	105.15	106.39	103.02	104.05	16085	104.05	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240913	3376	3461.2	3350	3353.7	3986	3353.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240913	671.25	678.95	667.1	672.6	36614	672.6	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20240913	199	207.75	198.05	207.1	31709763	207.1	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20240913	118.5	127.3	118.5	123.3	4938	123.3	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20240913	238.8	241.15	236.7	239.45	15452772	239.45	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20240913	531.02	533.5	529.7	532.34	592663	532.34	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20240913	111.55	113.85	110.92	112.36	5278568	112.36	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240913	146.7	152.49	146.7	150.92	61918	150.92	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240913	620.1	631	615	626.65	52209	626.65	up	up	correct
BASF.NSE	BASF India Limited	20240913	6642.45	6842.45	6601.25	6798.35	15360	6798.35	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240913	66.69	68.5	66	66.15	738417	66.15	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240913	1435	1444	1428.8	1437.95	137045	1437.95	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240913	6564.2	6564.2	6436.55	6495.9	40154	6495.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240913	5101.15	5104	4913.35	4925.7	23146	4925.7	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240913	2693	2747.8	2672.05	2690.55	98831	2690.55	down	down	correct
BCG.NSE	Brightcom Group Limited	20240913	8.73	8.73	8.73	8.73	0	8.73
BCLIND.NSE	BCL Industries Limited	20240913	60	61.5	59.41	60.62	3040984	60.62	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20240913	1243.35	1258.7	1237.8	1241.5	349041	1240.5819	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20240913	42.91	43.7	41.2	41.64	170997	41.5424	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240913	1804.95	1887	1795.75	1861.55	340909	1859.6283	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20240913	209.7	215.18	206.41	209.96	26490	209.96	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20240913	292.7	293.95	289.55	289.95	831652	289.95	down	down	correct
BEML.NSE	BEML Limited	20240913	3935.2	4089	3906.8	3925.2	407027	3925.2	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240913	158.2	163.14	157.25	161.4	1400780	161.4	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240913	617	624.45	610.75	620.35	1082762	620.35	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20240913	637	645	632.05	640.25	93622	636.9599	up	up	correct
BFINVEST.NSE	BF Investment Limited	20240913	611	627.9	611	617.7	45596	617.7	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20240913	794.5	816	790.1	800.25	419068	800.25	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240913	3.09	3.09	3.09	3.09	0	3.09
BGRENERGY.NSE	BGR Energy Systems Limited	20240913	45.65	46.02	45.65	45.65	38166	45.65
BHAGERIA.NSE	Bhageria Industries Limited	20240913	269.2	270.46	263.22	269.18	134918	269.18	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240913	100.8	103	100.08	100.74	48541	100.74	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240913	7.03	7.15	6.99	7.02	493591	7.0101	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240913	1588	1629.7	1587.1	1616.25	1776046	1616.25	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240913	108.01	109.4	107.5	107.83	31652	107.83	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20240913	13480.3	13775	13277	13742.95	10048	13742.95	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240913	280.1	292.3	279.85	287.7	325417	287.7	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240913	1651	1654.9	1631.05	1634.45	5609618	1634.45	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240913	267	267.45	263.25	264.3	7918000	264.3	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20240913	134.99	144.8	132.05	136.12	1127152	136.12	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20240913	575.9	595.05	575.9	591.1	28032	591.1	up	up	correct
BIOCON.NSE	Biocon Limited	20240913	378.45	383.8	372.45	378.95	5555196	378.95	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240913	66.21	79.45	66.16	77.08	3853142	77.08	up	down	incorrect
BIRET.NSE	RR	20240913	280	282	279	281.86	185635	281.86	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20240913	269.95	278.6	266.6	270.2	90270	270.2	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240913	1318	1325	1303	1313.1	86014	1313.1	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240913	149.96	155.75	149.5	153.56	35417	153.56	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20240913	1.5	1.5	1.5	1.5	0	1.5
BLBLIMITED.NSE	BLB Limited	20240913	19.88	20.68	19.88	19.88	73520	19.88
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240913	127.08	140	127.01	133.82	4210171	133.82	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240913	103.88	109.45	103.6	106.36	1223154	106.36	up	down	incorrect
BLS.NSE	BLS International Services Limited	20240913	466	474.4	429	435.15	8102295	435.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240913	5.48	5.48	5.48	5.48	55382	5.48
BLUEDART.NSE	Blue Dart Express Limited	20240913	8182.4	8243.8	8102	8179.45	6279	8179.45	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20240913	1844.95	1899	1821.5	1888	390577	1888	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20240913	424.95	440.3	420.1	430.5	201393	430.5	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240913	80.7	87.4	80.25	86.11	3069431	86.11	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240913	213.95	217.62	212.48	213.28	1093771	213.28	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240913	513.75	514.8	502	503.5	314458	503.5	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20240913	34419.95	35044.45	34199	34343.15	50320	34343.15	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20240913	346	349.75	341.65	342.3	11006109	342.3	down	down	correct
BPL.NSE	BPL Limited	20240913	116.07	116.98	111.15	112.59	147506	112.59	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20240913	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20240913	1324	1349	1324	1335.55	329650	1335.55	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20240913	6138	6148.8	6057.35	6133.1	274846	6133.1	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240913	49.58	49.59	48.51	48.89	75634	48.89	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20240913	160	160.3	160	160.3	394001	160.3	up	up	correct
BSE.NSE	BSE Limited	20240913	2892	2935.5	2874	2902.7	754255	2902.7	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240913	188.7	188.7	183.1	185.43	17466	185.43	down	down	correct
BSL.NSE	BSL Limited	20240913	215.25	222	215.25	218.03	8101	218.03	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240913	65.17	65.18	64.56	65.07	51411	65.07	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240913	29.25	29.25	28.8	29.08	861587	29.08	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20240913	643	665.4	639.95	661.5	3142393	661.5	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20240913	7.19	7.19	7.02	7.11	176011	7.11	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240913	1098.7	1118.95	1041.1	1046.9	30573	1046.9	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20240913	62.14	62.69	60.47	61.49	21780	61.49	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20240913	71.74	73.77	71.6	71.88	25411	71.88	up	up	correct
CALSOFT.NSE	California Software Company Limited	20240913	28	28.02	26.35	26.35	385763	26.35	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240913	106.99	113.9	106.11	110.92	2575293	110.92	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20240913	4429	4463.65	4375.05	4401.25	103345	4401.25	down	down	correct
CANBK.NSE	Canara Bank	20240913	104.45	107.25	104.1	106.39	30088081	106.39	up	up	correct
CANDC.NSE	C & C Constructions Limited	20240913	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20240913	915.55	951.75	909.35	935	3072023	935	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240913	235.95	237.72	234	236.21	104554	236.21	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240913	401.5	404.5	388.5	391	1086645	391	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240913	1975	1975.05	1924	1929.45	124894	1926.9631	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20240913	156.7	158.51	149.5	151.39	23547	151.39	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240913	1520.65	1524	1500	1502.9	47119	1502.9	down	down	correct
CAREERP.NSE	Career Point Limited	20240913	490.95	495	485	487.55	6874	487.55	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240913	1010.55	1030	983.95	1004	67109	1004	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20240913	958.75	999.8	941.95	991.45	899397	991.45	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20240913	262	262.5	258	258.95	2226476	258.95	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20240913	16.87	16.87	16.87	16.87	431870	16.87
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240913	22	22.35	20.86	21.68	84829	21.68	down	down	correct
CCL.NSE	CCL Products (India) Limited	20240913	737	741.95	725.55	729.55	294213	729.55	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20240913	1387	1410.75	1377	1381.45	1767372	1381.45	down	down	correct
CEATLTD.NSE	CEAT Limited	20240913	2897	3030	2882.9	3002.8	520298	3002.8	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240913	18.29	18.29	17.61	18.03	173486	18.03	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20240913	763.8	775.65	751.4	756.6	42487	756.6	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20240913	26.27	26.5	25.11	26.04	97254	26.04	down	down	correct
CENTRALBK.NSE	Central Bank of India	20240913	59	60.78	58.67	59.82	6765219	59.82	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20240913	35.71	36.9	35.46	35.66	398210	35.66	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240913	1736.25	1764	1713.25	1752.2	10709	1752.2	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240913	802.85	812	796.5	807.45	86968	806.4428	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240913	2783.1	2925	2733.1	2896.1	1572695	2896.1	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20240913	8546.05	8546.05	8430.05	8452.9	15502	8452.9	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240913	14.04	14.04	14.04	14.04	205290	14.04
CESC.NSE	CESC Limited	20240913	196	202.4	195.65	197.53	9482841	197.53	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240913	214	221.95	211.98	213.5	393595	213.5	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240913	729.15	737.65	711.55	714	3410744	714	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240913	900	909.7	882.55	888	136909	888	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240913	507.35	514.4	505.5	507.5	879569	507.5	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20240913	610.4	623	604.2	617.25	13451	617.25	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240913	263.25	268.95	262.55	263.8	50114	263.8	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240913	938	950	910	914.05	18875	914.05	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240913	495	495.7	489.1	490.3	45903	490.3	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240913	886	891.95	872.25	881.35	498604	881.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240913	1580	1594	1568.8	1578	1115661	1578	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240913	1864.95	1912.05	1845	1911	730672	1911	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20240913	1394	1394	1382.4	1388.4	118429	1388.4	down	down	correct
CINELINE.NSE	Cineline India Limited	20240913	118.64	126.5	118.64	125.51	87932	125.51	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20240913	22.25	22.39	21.6	22.08	14810	22.08	down	down	correct
CIPLA.NSE	Cipla Limited	20240913	1658.9	1669.2	1643.5	1660	747149	1660	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20240913	1572	1592.45	1558.55	1573.2	140458	1573.2	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20240913	120.98	125	119	121.79	192864	121.79	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240913	229	231.45	227.86	230.45	122978	228.3105	up	up	correct
CMICABLES.NSE	CMI Limited	20240913	5.11	5.11	5.11	5.11	0	5.11
COALINDIA.NSE	Coal India Limited	20240913	497	497.85	489.5	490.25	8093877	490.25	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240913	1812.65	1859.9	1794.05	1816.8	1026595	1814.5857	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240913	35.5	36.7	35.17	36.37	679245	36.37	up	up	correct
COFORGE.NSE	Coforge Limited	20240913	6900	7043.95	6814.9	7013.75	649973	7013.75	up	up	correct
COLPAL.NSE	Colgate	20240913	3672	3672	3582.05	3624.75	255447	3624.75	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20240913	2.74	2.74	2.74	2.74	0	2.74
COMPUSOFT.NSE	Compucom Software Limited	20240913	39.1	40	38	38.22	387647	38.22	down	down	correct
DCM.NSE	DCM Limited	20240913	96	96	94.5	95.22	10736	95.22	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240913	955.3	966.6	953.15	961.35	1726021	958.8241	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240913	88	91.25	87.37	90.78	2743530	90.6812	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240913	222.4	224.93	218.01	218.95	16235	218.95	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20240913	800.2	812	798	801.9	49408	801.9	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240913	61	61.99	58	58.93	84004	58.93	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240913	209	214.85	205.1	205.53	17294	205.53	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20240913	1690.2	1709.55	1686.8	1694.4	292163	1694.4	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20240913	7.4	7.68	7.4	7.53	39358	7.53	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20240913	98.36	99.89	97.7	97.88	2558010	97.88	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240913	6178.3	6423.9	6090	6332	50149	6332	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20240913	907	923	875.05	893.15	52904	892.6402	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240913	6.35	6.58	6.05	6.21	14278	6.21	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20240913	1275	1275.05	1240.9	1260.95	244198	1260.95	down	down	correct
CREST.NSE	Crest Ventures Limited	20240913	444.25	464.8	444.25	461.1	42235	461.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20240913	4685	4766	4627.45	4666.55	34432	4653.0979	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240913	460.2	461.5	450.7	451.75	1868057	451.75	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240913	327.3	330.3	319.85	322.2	456525	322.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240913	95.99	96	95.5	95.99	5946	95.99
CUB.NSE	City Union Bank Limited	20240913	166.5	172.22	165.78	171.12	3812613	171.12	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240913	98.2	100.97	97.4	100.84	9499	100.84	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20240913	3848	3848	3768.85	3784.6	523385	3784.6	down	down	correct
CUPID.NSE	Cupid Limited	20240913	85.3	86.2	84.12	85.14	824753	85.14	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240913	26.86	27.38	26.11	26.38	63427	26.38	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240913	233.95	236.9	229.5	231.5	76682	229.3678	down	down	correct
CYIENT.NSE	Cyient Limited	20240913	2125	2139.9	2060.5	2131	324678	2131	up	down	incorrect
DABUR.NSE	Dabur India Limited	20240913	665.65	667.7	651.25	660.9	2559794	660.9	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240913	1887.35	1913.15	1882.1	1902.1	117478	1897.9033	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240913	469.35	474.3	460.35	463.95	159503	463.95	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20240913	49.95	50.99	49.16	49.51	24720	49.51	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20240913	7.01	7.11	6.94	6.96	139641	6.96	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20240913	635.8	649	635	638.75	80908	638.75	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20240913	335.2	338.6	327.75	330.45	144688	325.1552	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240913	551.9	582.45	551.8	563.7	788928	562.6864	up	up	correct
DBREALTY.NSE	D B Realty Limited	20240913	193.5	194.15	190.45	192.34	1239858	192.34	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240913	47.24	49.44	46.82	47.2	62002	47.2	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20240913	201.5	203.78	198.09	199.46	615650	199.46	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20240913	120.19	122.55	119.64	120.73	1375521	120.73	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20240913	9.79	9.79	9.79	9.79	1776	9.79
DCMNVL.NSE	DCM Nouvelle Limited	20240913	220.62	225.7	217.05	219.99	26068	219.99	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240913	1100	1110	1076.65	1081.55	87036	1081.55	down	down	correct
DCW.NSE	DCW Limited	20240913	92.9	97.5	92.9	96.64	9257911	96.64	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240913	639.15	646.95	636	641.9	6989	638.8231	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240913	1005	1023.45	992.35	1000.8	594560	1000.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240913	2930.05	2969.25	2923.7	2930.9	97196	2930.9	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240913	269.05	293.8	269.05	290.02	86030	290.02	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20240913	445.9	453.9	440.05	442.85	424538	442.85	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240913	256.95	258.4	254	256.95	11755	256.95
DELTACORP.NSE	Delta Corp Limited	20240913	129.5	133.29	129.05	131.29	1809246	131.29	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240913	103.5	105.19	100.05	100.61	29159	100.61	down	down	correct
DEN.NSE	DEN Networks Limited	20240913	51.23	52.72	51.2	51.76	1838404	51.76	up	down	incorrect
DENORA.NSE	De Nora India Limited	20240913	1598.2	1611.9	1578.1	1590.55	7119	1588.5484	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20240913	187.75	192	186.05	189.91	4955345	189.91	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20240913	37.99	39.8	37.23	38.75	13664	38.75	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240913	212.5	214.79	210	212.71	190435	212.71	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240913	38.49	39.5	38.41	39.18	818107	39.18	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20240913	52.4	54.23	52.16	52.89	3216877	52.89	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20240913	1588	1609.9	1565	1593.35	21086	1593.35	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240913	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240913	2298	2565	2252.7	2471.2	26494	2471.2	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240913	820	821.95	812	815.85	60867	815.85	down	up	incorrect
DICIND.NSE	DIC India Limited	20240913	735	735	723.25	735	911	735
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240913	34.44	35.32	33.5	35.32	141534	35.32	up	up	correct
DISHTV.NSE	Dish TV India Limited	20240913	14.05	14.22	13.95	14	12102095	14	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240913	5465.05	5531.75	5403.05	5498.65	401361	5498.65	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240913	12923.85	13120	12790	13027.65	361553	13027.65	up	up	correct
DLF.NSE	DLF Limited	20240913	840	866.45	836.05	863.6	4679178	863.6	up	up	correct
DLINKINDIA.NSE	D	20240913	682.4	697.8	672.05	685.1	258814	685.1	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20240913	5250.9	5255.85	5155	5187.05	395545	5187.05	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240913	5.86	5.86	5.86	5.86	40486	5.86
DODLA.NSE	Dodla Dairy Limited	20240913	1225.4	1254	1217.05	1244.8	43793	1244.8	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20240913	516	522.95	510.9	517.4	86418	517.4	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240913	122	125.75	120.12	124.81	44122	124.604	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240913	1628.75	1740	1619.2	1698.45	172822	1698.45	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240913	19.23	19.35	18.9	18.92	441128	18.8674	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20240913	403.9	419.95	400.7	415.95	55862	415.95	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240913	26.74	26.74	25.26	26.24	56996	26.24	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240913	846.5	885.1	840	882.4	35097	882.4	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240913	6686.4	6699.05	6647	6663.6	1197575	1332.72	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240913	1456.65	1502	1441.05	1483.55	39669	1483.55	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20240913	484.15	499.1	482.25	486.5	106784	486.5	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240913	254.2	265	254.2	255.85	13419	255.85	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240913	9.5	10.08	9.17	9.93	1807919	9.93	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240913	71.3	72.15	71.21	71.73	475984	71.73	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240913	7925	7980	7811	7840.5	3903	7840.5	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20240913	403.8	414.9	400	407.25	10251	407.25	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240913	41.23	42.38	41	41.98	14337050	41.98	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20240913	1.8	1.8	1.8	1.8	0	1.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20240913	2.4	2.4	2.4	2.4	0	2.4
EBBETF0425.NSE	Edelweiss Amc Ltd	20240913	1272.85	1272.85	1235.15	1236.27	1439	1236.27	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240913	1364	1409.89	1364	1408.01	27808	1408.01	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20240913	1258.98	1259.99	1255.8	1259.21	6199	1259.21	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20240913	2801.1	2864.05	2777.5	2820	77308	2820	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240913	115	125.14	114.01	125.14	9162485	123.6991	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240913	2.24	2.24	2.24	2.24	0	2.24
EICHERMOT.NSE	Eicher Motors Limited	20240913	4857.9	4881.4	4828	4858.3	315869	4858.3	up	up	correct
EIDPARRY.NSE	E.I.D.	20240913	810	815.4	805	810.5	256794	810.5	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240913	433.8	433.8	415.55	420.25	45484	420.25	down	down	correct
EIHOTEL.NSE	EIH Limited	20240913	383.9	386.15	377	380.1	841481	380.1	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240913	2998	2998	2903	2929.1	1690	2929.1	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240913	184.24	204.4	183.63	200.73	6587819	200.73	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20240913	622.65	644.9	620.05	635	418409	634.4164	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240913	231.6	236.6	228.41	230.91	4669461	230.91	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240913	1018.75	1036.6	983.1	1035.95	33375	1035.95	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20240913	729	734	717	723.6	203898	723.6	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240913	103.05	103.05	100.98	103.05	47630	103.05
EMAMILTD.NSE	Emami Limited	20240913	807	809	786.2	789.75	520247	789.75	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20240913	124.9	129.62	124.9	127.46	77200	127.46	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20240913	105.35	108	104	104.94	60506	104.94	down	up	incorrect
EMBASSY.NSE	RR	20240913	393.64	394	385.5	386.12	3098504	386.12	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240913	190.39	190.39	190.39	190.39	4307	190.39
EMMBI.NSE	Emmbi Industries Limited	20240913	145.94	150.2	141.3	142.5	380713	142.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240913	2471.15	2475	2435	2453.9	24419	2453.9	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240913	25.88	26.5	25.3	26.19	36107	26.19	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20240913	227.75	228.7	222.02	223.05	5490923	223.05	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240913	194.9	205.38	193.99	203.9	64625	202.4206	up	up	correct
EPL.NSE	EPL Limited	20240913	250	260.51	250	258.61	2534259	258.61	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240913	82.49	86.48	82.32	85.31	19092124	85.31	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20240913	1442.5	1442.5	1350.05	1392.45	320081	1392.45	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20240913	17.9	18.11	17.84	17.98	217883	17.98	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20240913	6244	6293.3	6170	6188.95	2888	6188.95	down	down	correct
ESCORTS.NSE	Escorts Limited	20240913	3800	3836.65	3787.3	3812.55	261875	3812.55	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240913	41.05	44	41.05	42.88	122197	42.88	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20240913	162	173.8	162	166.15	1543990	166.15	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20240913	453.7	468	449.15	464.6	379234	464.6	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20240913	1152.25	1157.35	1130	1139.75	11174	1139.75	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240913	0.77	0.77	0.75	0.76	10326264	0.76	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20240913	1598.75	1618.35	1575	1581.25	16310	1581.25	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240913	479.8	488.75	477.5	485.4	2611944	485.4	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20240913	1312.05	1364.7	1312.05	1349.65	28167	1349.65	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20240913	84.11	84.96	83.06	84.23	49699	84.23	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240913	1002.8	1014	990	996.1	259502	995.1096	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240913	1245.5	1274	1245	1261.75	13127	1261.75	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20240913	405.1	409.4	399.05	400.25	715507	400.25	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240913	0.66	0.66	0.66	0.66	0	0.66
FCSSOFT.NSE	FCS Software Solutions Limited	20240913	3.68	3.74	3.66	3.67	2986620	3.67	down	up	incorrect
FDC.NSE	FDC Limited	20240913	608	625	592.55	597	2630545	597	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240913	183.52	187.75	183.51	186.52	7965898	186.52	up	up	correct
FEL.NSE	Future Enterprises Limited	20240913	0.91	0.91	0.88	0.88	458768	0.88	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20240913	5.21	5.68	5.21	5.49	8879	5.49	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20240913	1689	1734.4	1678.05	1724.8	126555	1724.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20240913	69.5	71	68	68.62	10452826	68.4012	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20240913	1420.95	1435	1405.2	1423.15	80431	1415.055	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20240913	5349.5	5349.5	5270.05	5299.85	10412	5299.85	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240913	307.75	310.3	305.65	307	262214	307	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240913	81.87	89.4	81.87	87.4	47629	87.4	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20240913	2.26	2.38	2.26	2.33	28302	2.33	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240913	4235	4450	4211	4389.6	394994	4386.4406	up	up	correct
FMGOETZE.NSE	Federal	20240913	434.65	450	434.65	444.7	63647	444.7	up	up	correct
FMNL.NSE	Future Market Networks Limited	20240913	12.41	12.41	12.41	12.41	8005	12.41
FORCEMOT.NSE	Force Motors Limited	20240913	7050	7300	7050	7209.15	37383	7209.15	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20240913	578.45	588	572.1	584.2	1115323	584.2	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20240913	4698	4698	4623.95	4649.45	1352	4649.45	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240913	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20240913	2.41	2.63	2.41	2.63	81673	2.63	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20240913	320.3	320.35	308.15	311.05	2880956	311.05	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240913	512	531.95	510.05	526.6	320426	526.6	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240913	141.26	141.9	138.05	138.46	1561002	138.46	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240913	220.64	221.74	218.19	218.87	8023988	218.87	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240913	3086	3140	3012.3	3037.35	19573	3037.35	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240913	376	382	370	377.95	32077	376.98	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240913	766	780	765.55	766.85	3570	766.85	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240913	1952.3	1964.45	1911.05	1937.55	31566	1937.55	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240913	158.61	162.79	158.61	160.71	89026	160.71	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240913	818.05	831	808.3	816.2	51282	816.2	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240913	9.22	9.22	8.81	8.84	385783	8.84	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20240913	177.1	180.87	175	176.24	13758	176.24	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240913	1.38	1.38	1.38	1.38	0	1.38
GARFIBRES.NSE	Garware Technical Fibres Limited	20240913	3984	3998.85	3878.1	3921.3	15913	3921.3	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240913	1.15	1.15	1.15	1.15	93172	1.15
GAYAPROJ.NSE	Gayatri Projects Limited	20240913	9.1	9.1	9.1	9.1	0	9.1
GEECEE.NSE	GeeCee Ventures Limited	20240913	404.85	406.4	394.05	396.55	19397	396.55	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240913	120.7	121	114	116.67	100268	116.67	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240913	47.86	48	46.24	47.81	31185	47.81	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20240913	797	812.6	781	786.75	168620	786.75	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240913	25.4	25.85	25.32	25.44	543858	25.44	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240913	417	419.95	408.8	411.4	835381	410.8053	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240913	158.02	164.4	157.83	162.19	1854044	162.19	up	up	correct
GEPIL.NSE	GE Power India Limited	20240913	423.75	428	410.1	410.5	92988	410.5	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240913	1279.2	1279.2	1256.15	1259.8	530647	1259.8	down	down	correct
GET&D.NSE	GE T&D India Limited	20240913	1768	1768	1670.05	1714.25	126469	1714.25	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240913	85.2	86.95	84.21	85	127351	85	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240913	7.89	7.89	7.89	7.89	0	7.89
GHCL.NSE	GHCL Limited	20240913	680.55	703.7	672.6	694.1	322280	694.1	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20240913	229.4	268.45	229.4	260.84	8918833	260.84	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20240913	395	395.6	391.2	393.45	743848	393.45	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240913	88.92	90.88	87.15	87.36	11622	87.36	down	down	correct
GILLETTE.NSE	Gillette India Limited	20240913	8917.6	8957.8	8860	8887.1	21679	8887.1	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240913	31.15	32.32	31.15	31.61	145020	31.61	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20240913	228	236.4	225.77	230.21	577373	230.21	up	up	correct
GKWLIMITED.NSE	GKW Limited	20240913	3119	3119	3069.95	3099	7726	3099	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240913	1890.05	1890.05	1858.3	1878.25	150249	1878.25	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240913	2860	2908	2849.45	2905.1	51576	2905.1	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240913	1745.05	1756.5	1729.65	1746.75	696374	1746.75	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240913	7.51	7.6	7.5	7.51	1089	7.51
GLOBAL.NSE	Global Education Limited	20240913	208	210.9	196.5	200.62	42688	200.62	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240913	314.45	324	302.2	309.6	22694	309.6	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20240913	6.18	6.18	5.59	5.84	9683368	5.84	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20240913	1211.9	1259.9	1208	1217.2	270403	1217.2	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20240913	1320.5	1323	1275	1292.85	281694	1292.85	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20240913	902	920	885.1	892.5	140876	892.5	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240913	367.95	373	366	368.3	682896	358.8272	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240913	1417.5	1430	1405.6	1425.05	95738	1425.05	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240913	94.8	96.8	94.39	96.03	26520675	96.03	up	down	incorrect
GNA.NSE	G N A Axles Limited	20240913	436.65	442.35	433.15	437.1	37129	437.1	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240913	660	667.9	655.75	660.1	410749	660.1	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20240913	787.65	799.3	783	787.65	77954	787.65
GOCLCORP.NSE	GOCL Corporation Limited	20240913	452	459	448.25	450	41716	445.9054	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240913	6659.95	7430.95	6588.35	7316.8	673094	7316.8	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240913	0.91	0.91	0.88	0.88	2937522	0.88	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240913	785	835	782	795.45	4567009	795.45	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240913	1520	1520	1478	1491.3	2359062	1491.3	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20240913	1204.25	1224.95	1195.05	1201.25	164902	1201.25	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20240913	2884.8	2973.95	2879.9	2950.85	649139	2950.85	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240913	1.1	1.1	1.01	1.09	485227	1.09	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20240913	928.65	928.65	913	920.35	45886	920.35	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240913	55.17	56	53.55	54.25	124167	54.25	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240913	308.65	308.65	290.5	292.2	1490895	292.2	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20240913	61.84	61.84	61.24	61.63	13929243	61.63	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240913	41	42.5	41	41.9	2026	41.9	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20240913	359.2	389	354.3	385.85	2688173	385.85	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240913	61.75	62.4	61.6	62.2	260770	62.2	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240913	117.94	124.01	116.14	120.21	133347	120.21	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20240913	1206.85	1274.7	1199.55	1230.05	244763	1229.0425	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20240913	920	956	914.05	949	2839800	189.8	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240913	227.8	230.85	225.75	228.69	1179863	228.69	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20240913	153.39	159.75	150.74	159.75	207077	159.75	up	up	correct
GRANULES.NSE	Granules India Limited	20240913	565	580	541.1	555	25678072	555	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20240913	515.6	531.6	512	526	1031323	526	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20240913	2760.1	2799	2748.2	2784.35	634726	2784.35	up	up	correct
GRAVITA.NSE	Gravita India Limited	20240913	2349	2631.9	2340	2558.2	1098637	2558.2	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240913	178.65	186	176.1	181.18	6432423	181.18	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240913	535	547.9	530.1	540.3	21381	540.3	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240913	390	399.5	384.5	385.7	154007	385.7	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240913	386.8	395.9	385.55	390.1	268736	390.1	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240913	20.16	20.65	20.01	20.19	6697430	20.19	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20240913	2463.1	2491	2444.55	2469.5	13683	2469.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240913	1625.3	1633.75	1601.2	1622.75	89293	1622.75	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240913	1033.2	1043.95	1021.25	1026.85	197	1026.85	down	down	correct
GRPLTD.NSE	GRP Limited	20240913	3449.95	3493	3300	3401.4	2884	3401.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240913	1759	1799.95	1744	1779.3	607275	1779.3	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240913	221.3	224.65	220.3	222.7	1024830	222.7	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20240913	430	430	420.05	422.3	1784361	422.3	down	down	correct
GSS.NSE	GSS Infotech Limited	20240913	80.65	82.69	79.3	81.28	164625	81.28	up	up	correct
GTL.NSE	GTL Limited	20240913	14.4	14.8	14.2	14.37	1608291	14.37	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20240913	2.58	2.62	2.55	2.56	63118584	2.56	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20240913	170.28	173.9	168.67	170.62	88081	166.5702	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240913	411.2	413.65	403.05	407.35	77624	407.2491	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240913	814.6	849	805.3	840.65	236310	826.6459	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240913	381.35	391	376.2	385.7	16289	383.6668	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240913	643.9	644.45	632	633	557827	633	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240913	47.8	47.8	46.53	47.23	5249	47.23	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240913	1360.95	1383.5	1356.4	1364.55	79665	1364.55	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20240913	88.28	88.55	86.3	87.04	589455	87.04	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240913	255	259	249.22	251.66	1144362	251.66	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240913	4658	4690	4632	4644.95	867679	4644.95	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240913	824	826.8	820	820.8	393345	820.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240913	230.1	238	230.05	232.81	40158	232.81	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240913	21	21.82	20.93	21.28	7656245	21.28	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240913	1230	1250	1217.45	1229.3	18797	1229.3	down	down	correct
HAVELLS.NSE	Havells India Limited	20240913	2001	2023	1974	1988.05	1147593	1988.05	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240913	2.39	2.39	2.31	2.32	118204	2.32	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20240913	611.7	637.3	608.1	631.95	1776561	631.95	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20240913	147.2	149.99	144	148.58	4163	148.58	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20240913	45.26	45.84	44.88	45.01	11534481	45.01	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240913	415.55	425	412.7	423	479844	423	up	down	incorrect
HCL.NSE	INSYS	20240913	15.9	17.16	15.74	17.16	2643006	17.16	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20240913	1805	1820	1795.65	1812.8	1599349	1801.0005	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240913	4404	4450	4386.65	4422.4	318264	4422.4	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20240913	1674	1674	1657.05	1665.95	11930266	1665.95	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240913	712	713.75	703.15	705.4	1886832	705.4	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240913	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240913	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240913	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240913	4.64	4.64	4.64	4.64	0	4.64
HEG.NSE	HEG Limited	20240913	2009	2088	2000	2069.3	745510	413.86	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240913	231.85	234.15	230	231.64	491227	223.7988	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240913	194.9	197.9	194	195.11	400441	195.11	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20240913	480.1	494.05	478.8	482.55	95225	482.55	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20240913	578.55	598	577.65	592.85	71879	592.85	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20240913	569.95	570.8	560	566.7	401264	566.7	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240913	5826.9	5847.1	5770	5795.8	332581	5795.8	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240913	2387.35	2428.45	2363.35	2404.8	10832	2404.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240913	272.75	290	270.65	279.75	16844	279.75	up	up	correct
HFCL.NSE	HFCL Limited	20240913	150.75	155.98	150.26	150.72	25419576	150.72	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20240913	1574	1598	1537	1564.75	825773	1564.75	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240913	887.45	904.45	864	898.85	42397	898.85	up	up	correct
HIKAL.NSE	Hikal Limited	20240913	400.15	402.85	392.9	395.75	623714	395.75	down	down	correct
HIL.NSE	HIL Limited	20240913	2859.8	2987.1	2831.15	2904.4	29765	2904.4	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20240913	92.47	93.09	89.21	89.95	196420	89.95	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240913	141.99	149.95	141.8	144.01	1540660	143.7836	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20240913	686	686.4	670.6	673.25	5977861	673.25	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240913	610.45	610.45	590.3	592.6	8377	590.4894	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20240913	52	52.6	51.55	51.95	111278	51.95	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240913	316.2	320.3	313.5	314.9	3671164	314.9	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20240913	28.2	29.49	28.2	29.49	515347	29.49	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240913	23.89	23.89	23	23.22	75468	23.22	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240913	243	249.35	242	242.6	696771	242.6	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240913	413.45	417.9	406.7	410.7	9258252	410.7	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20240913	2956.4	2956.4	2918.5	2932.95	1902001	2932.95	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240913	494.7	504	493.4	496.6	2483381	496.6	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20240913	898	898	872.8	878.4	9664	878.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240913	190	197.94	187.6	192.09	6542	192.09	up	up	correct
HITECH.NSE	Hi	20240913	195	199.4	191.1	192.84	1992647	192.84	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240913	227.01	232.79	224.15	230.06	9022	230.06	up	up	correct
HITECHGEAR.NSE	The Hi	20240913	888	900	855	883.15	7269	878.0601	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240913	405.3	408.9	403.6	404.35	100089	403.2429	down	down	correct
HLVLTD.NSE	HLV Limited	20240913	19.57	20.08	19.5	19.82	932339	19.82	up	up	correct
HMT.NSE	HMT Limited	20240913	88	91.5	88	90.79	77440	90.79	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240913	91.98	92.35	90.42	91.56	187621	91.56	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20240913	579.5	579.5	565.1	567.9	273906	567.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240913	287.99	287.99	282.53	282.95	65742	282.95	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240913	1134.9	1274	1134.9	1203.15	7458477	1203.15	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20240913	51301.05	51600	50251	50440.05	3087	50440.05	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240913	3670	3752	3662.5	3684.65	8446	3684.65	up	down	incorrect
HOVS.NSE	HOV Services Limited	20240913	88	92.1	85.85	86.29	37723	86.29	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20240913	608	615	592.2	595.95	365839	594.9204	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20240913	564.2	578	557.2	573.8	2074000	573.8	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240913	24.6	25.35	24.49	24.86	284975	24.86	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20240913	257.75	265	257.75	261.55	114007	261.55	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240913	253.8	255.95	249.2	252.45	6741004	252.45	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240913	389.95	395.75	384.7	386.45	80535	386.45	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240913	129.35	133.49	128.7	129.62	4962525	129.62	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240913	161.99	173.12	160.75	168.41	19634376	166.2807	up	up	correct
ICDSLTD.NSE	ICDS Limited	20240913	39	39.46	39	39	242	39
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240913	680	699	675.3	681.85	20967	679.7369	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240913	40.18	40.45	40.18	40.3	122161	40.3	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240913	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240913	117.38	117.39	115.95	116.1	571937	116.1	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240913	1252	1255.95	1242.05	1248.5	9877288	1248.5	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240913	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240913	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240913	2124.9	2141.3	2105.05	2109.25	341976	2103.2365	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240913	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240913	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240913	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240913	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240913	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20240913	280.04	282.32	280.04	281	135673	281	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240913	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240913	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240913	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240913	757	764.75	752.85	755.25	930947	755.25	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240913	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240913	413	418	408.05	409.35	152387	409.35	down	down	correct
ICRA.NSE	ICRA Limited	20240913	6590	6709	6573.3	6628.15	6061	6628.15	up	up	correct
IDBI.NSE	IDBI Bank Limited	20240913	89.25	95.99	89.25	94.92	77526475	94.92	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20240913	13.65	13.66	13.36	13.41	198209238	13.41	down	down	correct
IDFC.NSE	IDFC Limited	20240913	109.9	112.35	109.81	111.4	8384278	111.4	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240913	73	74.05	72.77	73.42	20106335	73.42	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240913	273.49	275	271.05	273.87	380	273.87	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20240913	216.75	220.7	216.06	218.8	9475492	218.8	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20240913	575	597.3	565.25	593.2	4099	593.2	up	up	correct
IFBIND.NSE	IFB Industries Limited	20240913	1935.1	1950.25	1908	1937.7	18320	1937.7	up	up	correct
IFCI.NSE	IFCI Limited	20240913	70.1	71.21	69.45	70.27	12733100	70.27	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240913	623.25	644.3	623.25	632.55	15964	632.55	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240913	699	715	698.35	712.8	69456	712.8	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20240913	523.9	525.25	516.05	517.15	893118	517.15	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240913	638	658	635.7	651.45	42252	651.45	up	up	correct
IIFL.NSE	IIFL Finance Limited	20240913	480.1	530	475.75	521.45	11547446	521.45	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20240913	311.95	318	310	315.8	633415	315.8	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20240913	260	260	255	258.9	66653	258.9	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240913	38.39	38.39	38.39	38.39	83679	38.39
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240913	6.27	6.27	6.05	6.27	26919	6.27
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240913	89	92.11	88.8	91.26	1964589	91.26	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240913	644.75	649.9	618	637.75	71353	637.75	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20240913	1397.2	1411.7	1375	1384.25	5449	1384.25	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240913	3.85	3.89	3.63	3.79	28145	3.79	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20240913	46.2	49.87	45.5	48.57	14514	48.57	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240913	49.5	52	49.11	50.46	353059	50.46	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20240913	698.5	701.75	688.05	689.05	2255367	689.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20240913	364.4	368.5	363.25	366	847093	366	up	up	correct
INDIANB.NSE	Indian Bank	20240913	525.4	525.4	518.8	520.05	1184919	520.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240913	1226	1257.05	1195	1239.5	82022	1239.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240913	3143	3176	3125	3131	137282	3131	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240913	287.9	290.9	285.25	287.05	2088	287.05	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240913	554.4	572.95	553.7	557.9	133170	557.9	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240913	5012	5012	4929	4942.35	656466	4942.35	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20240913	1500	1509	1490.45	1502.15	363215	1502.15	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20240913	5.6	5.6	5.6	5.6	0	5.6
INDNIPPON.NSE	India Nippon Electricals Limited	20240913	785	791.75	772.55	776.2	15610	776.2	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240913	374	375.05	370	371.55	44898	370.0441	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240913	58.15	58.7	53.86	54.45	2674882	54.45	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20240913	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240913	291	295.1	287.95	291	176419	291
INDOTECH.NSE	Indo Tech Transformers Limited	20240913	1986.05	2024.55	1960.05	1973.35	4762	1973.35	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240913	685.05	685.05	685.05	685.05	49745	684.4455
INDOWIND.NSE	Indowind Energy Limited	20240913	24	25.04	23.85	25.04	389437	25.04	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240913	471	484	467	479	327224	479	up	up	correct
INDSWFTLAB.NSE	Ind	20240913	145	147	141	143.98	56571	143.98	down	down	correct
INDSWFTLTD.NSE	Ind	20240913	24.37	24.4	23.7	23.92	57101	23.92	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240913	59	63.47	58.7	62.04	695980	62.04	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240913	1450	1470.95	1442.35	1464.05	2999055	1464.05	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20240913	435.6	438.65	427.25	428.45	6918635	428.45	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240913	28.1	28.4	27.99	28.19	4292949	28.19	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240913	428.25	446.7	425.25	442.65	50692	442.65	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20240913	7.2	7.23	6.9	7.13	71580	7.13	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20240913	967.39	974.74	957.2	962.92	15566	962.92	down	down	correct
INFY.NSE	Infosys Limited	20240913	1950.45	1958.6	1935.65	1943	3843127	1921.1217	down	down	correct
INGERRAND.NSE	Ingersoll	20240913	4289	4315.3	4185	4221.8	9239	4221.8	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20240913	249	253.17	240.45	250.99	13079517	250.99	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20240913	928.2	958.65	920.6	952.8	59058	952.8	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240913	129.99	129.99	123.21	126.39	17753	126.39	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20240913	1020	1040.5	981.05	985.8	226839	985.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20240913	146.5	146.5	141.6	145.55	46721	144.5063	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240913	2.45	2.51	2.43	2.48	5194304	2.48	up	up	correct
IOB.NSE	Indian Overseas Bank	20240913	57.8	60.8	57.5	59.46	14158765	59.46	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20240913	173.25	176	172.45	173.2	15061240	173.2	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240913	518	527	505.4	508.1	2370192	508.1	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240913	1464.05	1479.9	1443.75	1474.15	242695	1474.15	up	up	correct
IPL.NSE	India Pesticides Limited	20240913	218	220	216.01	216.72	153502	216.72	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240913	60.35	61.87	60.25	61.44	19608500	61.44	up	up	correct
IRCON.NSE	Ircon International Limited	20240913	240.45	249.35	239.05	244.95	5838726	244.95	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240913	936.05	957.1	935	936.9	2599598	936.9	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20240913	167.99	170.66	165.97	167.25	15434229	167.25	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240913	75.7	76.79	74.1	75.29	240814	75.29	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20240913	845	855.95	840.55	846.5	152807	846.5	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240913	167.75	168.3	162	165.12	63755	165.12	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240913	1349	1375.4	1340	1346.45	26680	1346.45	down	down	correct
ITC.NSE	ITC Limited	20240913	519.5	520	512	513.85	8825193	513.85	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240913	697.9	719.6	695.75	701.55	50444	701.55	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20240913	479	482.65	468.5	480.7	855786	480.7	up	up	correct
ITI.NSE	ITI Limited	20240913	292.65	295.95	291	293.2	366042	293.2	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20240913	12.11	12.38	11.92	12.14	206991	12.14	up	up	correct
IVP.NSE	IVP Limited	20240913	213.19	214.9	208	214.1	7055	214.1	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20240913	6399.95	6470	6399.95	6426.9	175	6426.9	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240913	2836.91	2862.75	2836.91	2860.75	142	2860.75	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20240913	12550.05	13108.05	12549.95	12784.9	12154	12784.9	up	up	correct
IZMO.NSE	IZMO Limited	20240913	450.15	450.15	450.15	450.15	20989	450.15
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240913	106.1	107.79	105.5	105.88	2757057	105.88	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20240913	102.04	102.05	97.6	99.17	1581038	99.17	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240913	421.15	429	403.7	407.65	258332	407.65	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240913	1060.6	1060.6	1017.9	1034.55	42140	1034.55	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240913	351	363.9	350.75	355.75	568894	355.75	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20240913	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20240913	38.6	44.64	38.11	44.64	867773	44.64	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240913	127.55	133.3	125.3	132.22	7481426	132.22	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20240913	2042.25	2096.95	2032.25	2062.2	149850	405.606	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20240913	298.2	304.45	297.3	301.45	26278	301.45	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240913	102.06	103.26	100.97	101.63	216361	101.63	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240913	52.34	53.8	51.8	52.25	840233	52.25	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240913	132.89	138.25	132.39	136.67	201634	136.67	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240913	1899.7	1930	1892.85	1926	207654	1926	up	up	correct
JBFIND.NSE	JBF Industries Limited	20240913	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20240913	2020	2095	2016	2049	644987	2049	up	up	correct
JCHAC.NSE	Johnson Controls	20240913	2108.85	2190	2108.85	2161.85	61094	2161.85	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240913	40	40.97	39.9	40.1	44703	40.1	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240913	29.98	30.25	28.75	30.01	357541	30.01	up	up	correct
JIKIND.NSE	JIK Industries Limited	20240913	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20240913	807.4	829.95	807.4	822.35	6123	822.35	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240913	821.7	830.6	801	805.95	95023	800.339	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240913	356.08	359.23	350.7	354.6	1691860	354.6	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240913	1010.1	1035.7	1008.75	1030	2806536	1030	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20240913	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240913	631.25	634	622.8	626.95	16600	626.95	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20240913	366	367.8	360	361.35	59562	361.35	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240913	38.65	39.49	38.26	38.3	40920	38.3	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240913	69.49	70.75	68.8	69.11	4047350	69.11	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240913	926.2	954.35	924.05	940.75	37868	940.75	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20240913	4665.5	4795	4665.5	4770	193357	4770	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240913	755.95	779.65	749.95	772.9	172525	768.827	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240913	800.15	802.95	789.6	800.35	120384	800.35	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20240913	449.7	459.9	449.65	455.5	724098	455.5	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20240913	423.9	446.4	418.5	443.55	3354137	443.55	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240913	108.89	108.89	106.98	107.99	7693	107.99	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20240913	128.45	134.49	126.6	129.37	22960964	129.37	up	up	correct
JOCIL.NSE	Jocil Limited	20240913	225.4	229	220.45	223.53	11621	223.53	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20240913	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240913	820	838	817.5	831.25	8578	831.25	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240913	17.38	17.54	17.22	17.31	12151577	17.31	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240913	755.8	775.25	750	763.2	957585	763.2	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240913	761.2	775.6	757.35	768.25	2841640	768.25	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240913	7865	8250	7821	7840.05	6413	7840.05	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240913	958	972.45	951.35	954.55	2445329	954.55	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240913	168.5	169.75	166.75	168.8	195012	168.8	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240913	669.95	684.5	668.1	679.05	1703437	679.05	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240913	1830	1877.05	1751	1762.95	18479	1762.95	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240913	729	764.9	724.2	733.65	1076894	733.65	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240913	1050	1227	1032.2	1173.85	7284630	1173.85	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240913	805	807.99	803.31	804.29	135687	804.29	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240913	1190.6	1224.5	1190.3	1197.9	159534	1197.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240913	571.5	572.2	554	556.9	646159	556.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240913	29	29.05	27.79	27.9	4953463	27.9	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240913	451.45	483.8	451.45	476	1750494	476	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240913	1459	1460.85	1434.75	1445	91679	1445	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240913	220.2	235.99	220.2	231.34	38467	231.34	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20240913	520.05	531.95	520.05	522.65	917	519.4422	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240913	697.9	749	694.05	716.05	32170819	716.05	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240913	209.94	215	208	212.01	26513	212.01	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20240913	648.8	673	632.75	636.2	1273467	636.2	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240913	2.86	2.9	2.82	2.86	586479	2.86
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240913	135.94	150.51	135.25	148.11	917986	148.11	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20240913	129.4	132	127.01	128.04	15003	128.04	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240913	316.3	317.45	310	311.8	503996	311.8	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240913	226.42	226.42	226.42	226.42	1828	226.42
KARMAENG.NSE	Karma Energy Limited	20240913	81.44	82.2	79	80.54	8272	80.54	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240913	219.54	220.34	216.43	217.1	850880	217.1	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240913	901	925	891.6	891.8	1395	891.8	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240913	40.88	40.88	40.88	40.88	16162	40.88
KAYA.NSE	Kaya Limited	20240913	494.4	500	475	499	11466	499	up	up	correct
KCP.NSE	The KCP Limited	20240913	242.8	253.5	240.6	246.58	670159	246.58	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240913	55.26	57	54.28	56.26	190740	56.26	up	down	incorrect
KDDL.NSE	KDDL Limited	20240913	3120	3815.25	3116.6	3486.05	274709	3486.05	up	up	correct
KEC.NSE	KEC International Limited	20240913	995.65	998.4	978	993.25	506343	993.25	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20240913	201.5	204.44	200.1	200.65	243078	200.65	down	down	correct
KEI.NSE	KEI Industries Limited	20240913	4418.7	4464.3	4391.15	4441.5	168561	4441.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240913	145.78	151.49	144.45	148.48	974770	148.48	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240913	839.8	880.15	835.05	871.4	282450	871.4	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240913	220.3	221.95	217.63	219.5	408273	219.5	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240913	258	261.95	250.3	257.3	5483	256.3157	down	down	correct
KHADIM.NSE	Khadim India Limited	20240913	363.25	369.9	362.15	363.15	19447	363.15	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240913	82.51	84.59	82.4	83.15	542366	83.15	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240913	104.07	105	102.15	104.07	4690	104.07
KHANDSE.NSE	Khandwala Securities Limited	20240913	33.44	33.44	32.02	32.22	51717	32.22	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240913	6080	6129	6000.1	6095.9	1609	6095.9	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240913	403	403	388.45	391.5	47818	391.5	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240913	557	580	549.05	552.35	2092901	552.35	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240913	3537.6	3538	3423.6	3452.6	10662	3442.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20240913	400.7	409	400.65	405.3	56213	405.3	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20240913	385.95	397.45	381.9	384.45	427341	384.45	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240913	1660.45	1679	1619.15	1628.8	97292	1628.8	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240913	1299.45	1302.7	1280	1287.7	282729	1287.7	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20240913	5516.85	5525.95	5463.7	5504.6	1872	5491.4758	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240913	508.4	516.3	493	516.3	954942	514.6221	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240913	630.5	640	627.05	633.3	166898	633.3	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240913	38.35	39.85	38.2	39.65	161521	39.65	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20240913	352.5	359.7	351.25	352.95	871391	352.6946	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240913	211	215.98	208.26	212.71	148775	212.71	up	up	correct
KOLTEPATIL.NSE	Kolte	20240913	406.7	410.6	396.8	401.05	526651	401.05	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20240913	335.25	352.8	334.2	345.95	1650632	345.95	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240913	1837	1837	1816.75	1822	2056720	1822	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240913	530.63	533.65	529.83	532.84	15459	532.84	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240913	61.72	62.28	61.68	62.08	907975	62.08	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240913	55.29	55.82	54.89	55.53	129373	55.53	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240913	235	241.65	232.06	236.22	101964	236.22	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240913	175.2	175.2	170	172.12	16690	172.12	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240913	1846	1859.95	1816.25	1826.05	424813	1826.05	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240913	853	854.05	841	842.15	93656	842.15	down	down	correct
KRBL.NSE	KRBL Limited	20240913	303	308.5	301.65	304.55	412215	304.55	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240913	93.03	93.03	92.5	93.03	28105	93.03
KRIDHANINF.NSE	Kridhan Infra Limited	20240913	4.2	4.2	4.01	4.12	80496	4.12	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20240913	256.95	256.95	247.15	248.26	50163	248.26	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240913	783.35	823.9	783.3	804.65	303873	804.65	up	up	correct
KSB.NSE	KSB Limited	20240913	892.95	896.8	878.5	891	77738	891	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20240913	1139	1149	1105	1114.05	109239	1114.05	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240913	812	829	803.25	820.55	85242	820.55	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240913	222.99	227.3	222.5	225.18	2089496	225.18	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20240913	145	145.79	143.08	143.52	81836	143.52	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240913	7.42	7.42	7.41	7.42	11651	7.42
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240913	3421.5	3432.15	3375.1	3381.8	231455	3381.8	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240913	193.7	195	187.13	189.63	28503	189.63	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240913	373.9	380.4	370.05	379.25	385544	374.2762	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20240913	29.65	30.68	29.05	29.9	34659	29.9	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240913	509.8	510	502.9	505.55	1221370	505.55	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240913	16250.2	16454.1	16250.2	16373	2073	16373	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20240913	8.17	8.18	8.02	8.17	699516	8.17
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240913	130.7	132.75	130.7	132.35	1770447	132.35	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240913	244.99	245.52	237.6	238.06	8016	238.06	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240913	1395.4	1415	1353.05	1408.5	45456	1408.5	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20240913	21.3	21.3	19.33	20.21	431827	20.21	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240913	438.25	455	436	445.15	6539	445.15	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240913	712.45	730.8	703.15	723.3	5263604	723.3	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240913	26.32	26.32	26.21	26.23	9481	26.23	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20240913	279.75	279.75	276.62	277.68	1019	277.68	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240913	917.36	922.5	917.36	922.5	314	922.5	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240913	287.18	287.18	282.5	283	539	283	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240913	408.5	412.95	406.6	411.35	65645	409.8449	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240913	775	781.1	762.6	766.5	52409	766.5	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20240913	7649.95	8347.9	7575	8229.35	477366	8229.35	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240913	1001.65	1001.65	999.99	1000	2727263	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240913	999.99	1000.01	999.99	999.99	401665	994.8128
LODHA.NSE	Macrotech Developers Limited	20240913	1220	1247.7	1213.35	1230.2	1173646	1230.2	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240913	402.9	405.75	396.7	400.1	30083	400.1	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240913	77.15	77.9	75.42	76.28	47695	76.28	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240913	160.7	162	156	159.33	18205	159.33	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240913	10.78	10.78	10.78	10.78	13404	10.78
LT.NSE	Larsen & Toubro Limited	20240913	3622	3634.75	3600.05	3613	1752455	3613	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20240913	5730	5810	5684.6	5777.5	150559	5758.914	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20240913	2713.75	2748	2685.55	2739.95	7018	2739.95	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240913	511	525	507.3	520.8	109418	520.8	up	up	correct
LUPIN.NSE	Lupin Limited	20240913	2264.95	2278.8	2249.3	2256.45	703610	2256.45	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240913	2315	2329	2282.4	2299	42011	2296.9039	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240913	317.9	319.75	309.65	310.6	1860215	310.6	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240913	157.5	159.9	150	154.96	296979	154.96	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240913	8.78	8.8	8.45	8.54	188042	8.54	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240913	2755	2758.55	2711.75	2737.2	2102332	2737.2	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240913	331.45	336.55	329	332.95	2560891	332.95	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20240913	132.35	144.11	132.35	139.31	961549	139.31	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20240913	49.6	50.24	48.6	48.94	31345	48.94	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240913	1377	1419.95	1334	1413.95	13984	1412.2973	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240913	58.02	58.02	55.41	56.06	15355	56.06	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20240913	13.13	13.13	12.43	12.46	147712	12.46	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240913	104	105.9	103.59	103.99	192124	103.99	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240913	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240913	94.49	94.5	93.4	94.32	244019	94.32	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240913	24.53	24.57	24.43	24.54	293441	24.54	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240913	852.1	857.65	844.2	847.05	8296	847.05	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20240913	59.1	61.33	58.84	61.02	12354134	61.02	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240913	172.74	175	167	170.69	5691	170.69	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240913	204.5	204.5	201	204.5	12371	204.5
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240913	136.5	137.22	134.4	134.77	14041	134.77	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240913	66.9	68	66.2	67.87	50980	67.87	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240913	545	552	542.95	549	226512	549	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240913	473.7	478.6	466.85	469.1	74257	469.1	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240913	10360	10587.05	10269.05	10524.35	8452	10430.9365	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240913	665.6	683.6	664.7	669.8	364229	669.8	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240913	1083.9	1104.85	1074.55	1084.55	29507	1078.7969	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240913	49	50.82	48.1	48.89	110777	48.89	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240913	270.5	270.65	268.95	270.09	324562	270.09	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240913	29.56	30.2	28.51	29.62	28850	29.62	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240913	67.9	67.9	64	65.15	25458	65.15	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20240913	97.16	107.97	96.92	102.57	1345136	102.57	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240913	54.14	59.27	53.5	56.75	169030	56.75	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20240913	85.75	86.8	85.47	86.02	255881	86.02	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240913	210.6	216.5	208.1	211.33	15503863	211.33	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240913	128.39	138.3	126	134.75	246597	134.75	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240913	128.05	130.7	124.4	129.29	305921	127.7611	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240913	960	977	934.8	938.65	185804	938.65	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20240913	394.7	401.2	386.05	389.75	146429	389.75	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240913	190	192.7	189.1	191.01	281970	191.01	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20240913	24.45	24.56	23.72	24.25	18879	24.25	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240913	769.68	770.84	765.53	767.56	3875	767.56	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20240913	79.5	79.94	77	78.39	56833	78.39	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240913	613.35	621	603.25	614.2	71187	613.2811	up	down	incorrect
MARICO.NSE	Marico Limited	20240913	688	690.2	677.75	681.95	1550794	681.95	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20240913	249	252.4	240	244.85	161488	244.64	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20240913	269.2	284.45	268.23	277.64	4788253	277.0728	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240913	12365	12395	12291.05	12316.05	361093	12316.05	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20240913	281	284.95	279.65	282.8	390901	282.8	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20240913	89.88	89.88	89.88	89.88	300	89.88
MASTEK.NSE	Mastek Limited	20240913	2743.35	2751.2	2707.55	2715	64688	2702.9467	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240913	772.95	783.35	768.45	775.8	50537	775.8	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240913	114.2	118.71	114.1	115.3	186240	115.3	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240913	915	926.1	896.05	908	1781839	908	down	down	correct
MAXIND.NSE	Max India Limited	20240913	248.3	249	239.3	244.55	61001	244.55	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240913	610.9	615.45	606.85	610.05	41857	610.05	down	down	correct
MAZDA.NSE	Mazda Limited	20240913	1300.9	1324.95	1294.95	1317.65	3038	1317.65	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240913	4329.85	4410	4295.5	4312.8	969079	4275.4457	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240913	219.8	219.8	216	217.53	14135	217.53	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240913	5.27	5.27	5	5.13	220654	5.13	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20240913	65.48	65.78	65	65.48	15239	65.48
MCDHOLDING.NSE	McDowell Holdings Limited	20240913	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20240913	1529.2	1543	1515.6	1524	551554	1524	down	down	correct
MCL.NSE	Madhav Copper Limited	20240913	37.33	37.99	35.27	36.49	143186	36.49	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240913	26.37	27.79	26.22	26.48	970699	26.48	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20240913	5305	5350	5282	5310	216088	5303.0175	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240913	55.3	55.55	54.43	55.04	335868	55.04	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240913	4.25	4.25	4.25	4.25	0	4.25
MENONBE.NSE	Menon Bearings Limited	20240913	121.6	124.55	121.05	123.3	48488	123.3	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240913	6.85	6.85	6.85	6.85	0	6.85
MERCATOR.NSE	Mercator Limited	20240913	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240913	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240913	2194	2194	2171.05	2181	39138	2181	down	down	correct
MFSL.NSE	Max Financial Services Limited	20240913	1154.85	1155	1136.15	1140.4	647295	1140.4	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20240913	26.7	26.93	24.36	24.95	172127	24.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240913	1828.85	1841.2	1790.05	1798.65	185938	1798.65	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240913	425.1	430.6	420.1	421.95	86256	421.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240913	397.6	408.5	397.3	399.6	421910	399.6	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20240913	542.55	547	538.45	543.7	301327	543.7	up	down	incorrect
MINDSPACE.NSE	RR	20240913	346.95	350	345	349.76	133648	349.76	up	up	correct
MRF.NSE	MRF Limited	20240913	136400	137599.95	135800.05	137353.95	4948	137353.95	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20240913	395	403.75	385	403.75	84236	323	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240913	26.99	27.4	26.05	26.39	258584	26.39	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240913	43.3	44.26	43.19	43.67	190123	43.67	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20240913	2.03	2.05	2.01	2.04	1046392	2.04	up	up	correct
MMFL.NSE	M M Forgings Limited	20240913	566.7	598.8	566.7	578.3	99959	578.3	up	down	incorrect
MMP.NSE	MMP Industries Limited	20240913	359	377.5	352.8	369.65	76935	369.65	up	up	correct
MMTC.NSE	MMTC Limited	20240913	94.8	96.45	94.21	95.12	2642959	95.12	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20240913	132.48	143	132.48	140.06	32647	140.06	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240913	57.2	57.49	56.7	57.44	5294	57.44	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20240913	28.79	29.5	28	28.97	16486	28.97	up	up	correct
MOIL.NSE	MOIL Limited	20240913	395	404.8	395	397.25	842727	397.25	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20240913	22.38	23.4	21.6	22.96	334460	22.96	up	up	correct
MOL.NSE	Meghmani Organics Limited	20240913	107.2	108.6	105.01	105.39	1800689	105.39	down	up	incorrect
MOLDTECH.NSE	Mold	20240913	235.21	238.58	233.02	234.26	65523	232.8532	down	down	correct
MOLDTKPAC.NSE	Mold	20240913	794.4	812	793.55	809.85	40319	808.816	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240913	64.4	64.48	63.63	64.3	429584	64.3	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240913	261.01	262.57	259.41	259.99	3059	259.99	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240913	159	159	157.51	158.45	487314	158.45	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240913	766.8	819	749.05	811.4	379852	811.4	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240913	94.42	96.1	93.25	93.63	10443819	93.63	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240913	747.5	759	741.55	756	827013	756	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240913	37.44	39	37.08	38.86	41680	38.86	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20240913	3117	3179	3103.85	3146.15	391317	3146.15	up	up	correct
MPSLTD.NSE	MPS Limited	20240913	2230	2241.5	2152.05	2180.45	25548	2180.45	down	down	correct
MRO.NSE	TEK	20240913	111.39	112.75	109.3	110.36	126803	110.36	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240913	189.7	193.6	188.08	190.98	1295825	190.98	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20240913	45.49	47.04	45.09	47.04	2930857	47.04	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20240913	736.85	747.2	733.05	735.5	124646	735.5	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20240913	1794.95	1794.95	1770	1773.5	59892	1773.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240913	4.31	4.31	4.31	4.31	0	4.31
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240913	59.33	59.33	59.33	59.33	1238775	59.33
MUKANDLTD.NSE	Mukand Limited	20240913	154.09	163.72	152.03	158.9	834264	158.9	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240913	81.92	81.95	77.82	79.1	29038	79.1	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240913	129.6	134.8	128.65	132.66	1340467	130.5371	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240913	172.02	176.74	172.02	174.59	162673	174.59	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240913	62.49	64.65	62.05	63.15	213058	63.15	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240913	351.95	359.95	348.15	355.15	57643	355.15	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240913	2035	2078.75	2000	2013.05	2042604	2013.05	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240913	57.25	58.39	56.36	56.57	176611	56.57	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240913	10.17	10.35	10.06	10.21	552050	10.21	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240913	23.49	23.49	23.43	23.49	2012	23.49
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240913	43.99	44	42	42.84	37334	42.84	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240913	323.5	330.95	321.8	325.15	23417	325.15	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240913	151.1	155.1	151.1	151.88	72256	151.88	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240913	260.1	265	259	259.6	35455	259.6	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240913	305.5	316.9	303.35	310.3	93739	310.3	up	up	correct
NAM.NSE	INDIA	20240913	673.7	684.25	671.5	674.05	568517	674.05	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240913	1604.4	1616	1572	1582.5	622007	1582.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240913	216	225	214.81	220.87	26235	220.87	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240913	180.58	185.4	180.2	182.35	14243419	182.35	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20240913	7825	7830	7692.8	7729.05	100746	7729.05	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240913	3295	3316.9	3262.35	3269.4	218548	3269.4	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20240913	144	145.98	142.81	144.51	436275	144.51	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20240913	152.18	154.5	151.05	151.78	145351	151.78	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20240913	1040	1059	977.85	1049.65	6875974	1049.65	up	up	correct
NBCC.NSE	NBCC (India) Limited	20240913	181.05	183.405	178.575	179.355	16969604	119.57	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240913	2300	2386	2290	2370.5	414	2370.5	up	up	correct
NCC.NSE	NCC Limited	20240913	318.95	322	314.95	316.7	1819268	316.7	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20240913	218	220.9	217.94	219.07	71521	219.07	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240913	3548	3600	3408	3549.8	611	3549.8	up	up	correct
NDL.NSE	Nandan Denim Limited	20240913	65.5	67.4	62.5	65.6	14127350	6.56	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240913	1725	1728.94	1651.1	1687.6	29314	843.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240913	191.46	195.17	191.46	192.94	202198	192.94	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240913	31.49	32.45	30.9	32.34	289388	32.34	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240913	53.99	54.99	51.81	52.42	2742603	52.42	down	down	correct
NELCAST.NSE	Nelcast Limited	20240913	137.8	139.5	131.8	134.39	225518	134.39	down	down	correct
NELCO.NSE	Nelco Limited	20240913	1219.9	1278.4	1219.9	1231.9	169711	1231.9	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240913	1545.05	1580	1532.2	1553.7	24163	1552.0567	up	up	correct
NESCO.NSE	Nesco Limited	20240913	990.6	997	966.5	973.1	63668	973.1	down	down	correct
NETF.NSE	Tata Mutual Fund	20240913	273.25	278	267	269.57	8546	269.57	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240913	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240913	88.99	88.99	87.54	87.9	88158	87.9	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240913	12749	12828.85	12467.7	12517.55	10441	12517.55	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20240913	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240913	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240913	89.1	90.9	88.36	88.69	2337878	88.69	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240913	1090.7	1220.95	1090	1191.5	862988	1191.5	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240913	7.72	8.04	7.6	7.91	17971	7.91	up	up	correct
NFL.NSE	National Fertilizers Limited	20240913	129.25	131.18	128.52	128.88	1454948	128.6149	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240913	37.01	37.9	37.01	37.2	15534	37.2	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20240913	1367	1367.25	1304	1307.2	846957	1307.2	down	down	correct
NHPC.NSE	NHPC Limited	20240913	95.7	96.5	94	94.28	15168030	94.28	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20240913	245.9	248.25	243.8	244.55	526619	244.55	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20240913	39.99	39.99	38.51	39.05	28678	39.05	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240913	283.65	283.75	281.71	283.19	3190792	283.19	down	down	correct
NIITLTD.NSE	NIIT Limited	20240913	185	186.1	180.1	181.08	1072624	181.08	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20240913	13.9	14.32	13.85	13.97	864849	13.97	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20240913	11.05	11.05	11.05	11.05	119897	11.05
NILKAMAL.NSE	Nilkamal Limited	20240913	1909.25	1925.85	1900.35	1908.75	3589	1908.75	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20240913	573.6	587	573.6	580.2	6435	575.2718	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240913	72.7	73.3	70.64	72.26	646706	72.26	down	down	correct
NITCO.NSE	NITCO Limited	20240913	88	88	84.6	85.03	381311	85.03	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240913	412	420.7	412	415.2	49122	415.2	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240913	231	235.27	226.51	234.82	7943	233.3451	up	up	correct
NKIND.NSE	N.K Industries Limited	20240913	56.8	56.9	54.01	54.92	532	54.92	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240913	267.45	276.25	267.45	269.8	3153484	268.2947	up	up	correct
NMDC.NSE	NMDC Limited	20240913	216.85	221.9	216.01	220.69	14241696	219.1791	up	up	correct
NOCIL.NSE	NOCIL Limited	20240913	288.45	291.5	286	287	292890	287	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240913	13.77	13.77	13.77	13.77	52810	13.77
NPBET.NSE	Tata Asset Management Limited	20240913	266.59	268.61	266.09	268.37	572	268.37	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240913	21.64	21.71	21.6	21.71	23405	21.71	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240913	396.05	408.65	396.05	406.8	5093	406.8	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20240913	314.4	320.7	314.4	318.7	184552	315.8741	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20240913	4590	4646	4564.35	4602.1	6593	4602.1	up	up	correct
NTL.NSE	Neueon Towers Limited	20240913	2.89	2.89	2.89	2.89	0	2.89
NTPC.NSE	NTPC Limited	20240913	404.85	407.3	399.35	401.4	12017217	401.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240913	1340	1346	1329	1337.2	21851	1337.2	down	down	correct
NURECA.NSE	Nureca Limited	20240913	328.8	344.4	325.1	336.9	50383	336.9	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240913	352.45	359.4	349.15	352.9	294487	352.9	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20240913	510.1	514.75	505.7	507.8	32399	507.8	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240913	1778.6	1819.55	1767.9	1814.45	1100430	1814.45	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240913	269	272	265.05	267.4	11069	267.4	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240913	11639	12313.55	11590.35	12235	700341	12235	up	up	correct
OIL.NSE	Oil India Limited	20240913	578	588	574	585.6	5434486	585.6	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240913	49.49	49.5	49.15	49.49	25042	49.49
OLECTRA.NSE	Olectra Greentech Limited	20240913	1639.9	1663.15	1615.15	1625.35	719332	1624.9652	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20240913	130	133.36	129	130.8	20180	130.8	up	up	correct
OMAXE.NSE	Omaxe Limited	20240913	113.6	118	113.6	115.63	55775	115.63	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20240913	175.15	182.5	175.15	180.09	51595	179.5629	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240913	7.84	7.91	7.61	7.91	21110	7.91	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240913	18.36	18.44	17.85	18.01	12610	18.01	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240913	70.6	71.83	69.54	70.44	881252	70.44	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240913	295.7	297.25	291.05	291.45	13672371	291.45	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240913	84.09	90.25	83.25	87.61	3609116	87.61	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240913	419.1	427.8	417.8	420.35	33710	420.35	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240913	620	658	615.25	653.35	846020	653.35	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20240913	191.5	198.59	188	189.12	38362	189.12	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240913	1531.25	1578	1516.2	1531	55529	1531	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240913	36.92	37.37	36.53	36.92	306175	36.4605
ORIENTALTL.NSE	Oriental Trimex Limited	20240913	15.96	15.96	15.33	15.96	112901	15.96
ORIENTBELL.NSE	Orient Bell Limited	20240913	366.8	374.25	365	367.3	4768	367.3	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20240913	298.8	300.9	286	287.5	2124134	287.5	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240913	255.6	257	252.35	255.6	336457	255.6
ORIENTHOT.NSE	Oriental Hotels Limited	20240913	167.1	169.93	162.71	163.99	367503	163.99	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20240913	109.99	113.8	109.01	110.68	177635	110.68	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240913	47.15	48.75	47.12	48.22	1093006	48.22	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240913	7877.5	8550	7835.05	8148.15	113005	8148.15	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20240913	1.95	1.95	1.95	1.95	0	1.95
ORTINLAB.NSE	Ortin Laboratories Limited	20240913	21.38	23.68	20.85	22.29	255523	22.29	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240913	67	69.67	65.5	68.56	142958	68.56	up	up	correct
PAGEIND.NSE	Page Industries Limited	20240913	43200	43744.25	43000	43363.55	25427	43363.55	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240913	61.5	63.4	60.46	61.77	6284134	61.77	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20240913	149	149	142.99	144.93	19807	144.93	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240913	91.68	96	91.25	93.88	23127	93.88	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240913	310	317.89	304.1	317.89	799836	317.89	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20240913	153.91	153.91	153.91	153.91	589	153.91
PANAMAPET.NSE	Panama Petrochem Limited	20240913	415	418	410.65	412.6	89955	412.6	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240913	264.6	264.6	252.35	257.15	59740	257.15	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240913	90.7	98.7	90.01	94.79	23493075	94.79	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240913	187.01	189.23	186.05	186.5	229331	186.5	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20240913	17.86	17.86	17.86	17.86	717701	17.86
PATELENG.NSE	Patel Engineering Limited	20240913	57.39	61	56.93	59.81	18160227	59.81	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240913	22.17	25.74	22.08	24.59	4168626	24.59	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240913	137.98	140.86	135.67	140.86	14229722	140.86	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240913	120.5	125.84	120.3	121.46	270002	121.46	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20240913	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20240913	39.12	39.72	38.61	38.88	71893	38.88	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20240913	1070	1125	1066.2	1119.1	3084707	1119.1	up	up	correct
PENIND.NSE	Pennar Industries Limited	20240913	170	173.05	169.23	172.38	618129	172.38	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20240913	56.4	57.16	55.85	55.97	547103	55.97	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20240913	5358	5387.85	5295	5351	285311	5351	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20240913	342.9	343	334.1	334.85	2325715	334.85	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240913	510.7	511.3	497	499.5	7734200	499.5	down	down	correct
PFIZER.NSE	Pfizer Limited	20240913	6155.15	6179.9	6077	6093.55	29865	6093.55	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240913	139.75	144.37	137.1	144.07	33533	144.07	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20240913	54.5	55.99	54.1	55.22	1997819	55.22	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20240913	635	638	605.05	614.4	1519168	614.2	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240913	16560	16738.95	16456.1	16652.85	5366	16652.85	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20240913	5341.75	5341.75	5186.15	5205.15	7820	5205.15	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20240913	953.7	970	943.4	961.4	35909	961.4	up	up	correct
PGINVIT.NSE	IV	20240913	91.39	91.39	90.8	90.89	1971110	90.89	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240913	3394	3399.8	3290.4	3342.8	1086434	1671.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240913	3269	3331	3241	3313	617427	3313	up	up	correct
PIIND.NSE	PI Industries Limited	20240913	4649.5	4691	4636.55	4660.25	191350	4660.25	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240913	5472.2	5540	5425	5489.85	4700	5474.1406	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240913	15.2	15.4	14.52	14.65	2204374	14.65	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240913	57.43	60.5	57.11	57.98	435851	57.98	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20240913	1286	1310	1285	1286.7	28290	1286.7	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240913	437.75	437.75	426	431.65	154	430.6296	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240913	330.9	341.9	324	335.7	17149	335.7	up	down	incorrect
PNB.NSE	Punjab National Bank	20240913	109.5	112.6	108.82	111.11	28921320	111.11	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240913	122	125.55	121.96	123.93	349299	123.93	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240913	1117.9	1202.2	1092.3	1137.05	8879251	1137.05	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240913	66.88	75.8	64.61	69.95	429447	69.95	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20240913	459	461.9	456.25	459.1	351380	458.4664	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240913	76.4	76.4	74	74.3	1687	74.3	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240913	414.65	414.65	402.05	405.55	4417	405.55	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20240913	1056.3	1084.7	1041.2	1078.8	144683	1078.2032	up	up	correct
POLYCAB.NSE	Polycab India Limited	20240913	6860	6924.5	6745	6752.85	395742	6752.85	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20240913	2556.6	2569.95	2482.55	2539.15	99129	2536.1065	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240913	1221	1252.45	1221	1237.5	149263	1236.4453	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240913	473.1	478.7	467.3	469.25	24976	469.25	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240913	398.95	405.5	395.95	400.6	1949107	400.6	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20240913	339.8	341.25	336.1	337.25	10417460	337.25	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240913	12700.7	12900	12410	12822.85	39066	12822.85	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20240913	6602.04	6660	6580.2	6614.26	62004	3305.0709	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20240913	210.9	210.9	208.16	209.47	5968	209.47	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20240913	620	620	604.1	610.9	124072	609.1159	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240913	41.49	41.49	40	40.41	27465	40.41	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20240913	722	731.8	721.2	727.7	309624	727.7	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20240913	200	202.75	195.79	197.38	1239240	196.1639	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240913	9.33	9.58	9.01	9.58	607211	9.58	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20240913	19.77	21.86	19.77	21.86	932682	21.86	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20240913	263.89	268.99	263.1	265.43	146628	265.43	up	up	correct
PRECOT.NSE	Precot Limited	20240913	445	450	432	436.2	4640	436.2	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20240913	191.99	196.19	190.01	195.15	540461	195.15	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240913	573	582.95	560	569	97615	568.4668	down	down	correct
PREMIER.NSE	Premier Limited	20240913	5.1	5.1	5.1	5.1	0	5.1
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240913	272	274.1	248.01	250.06	553618	250.06	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20240913	1860	1918.5	1844	1858.6	1374268	1856.8194	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20240913	482	487	476.45	483.95	217861	483.95	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20240913	299	304.75	297.2	302.25	50703	302.25	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240913	578	581.95	576	579.3	136264	579.3	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240913	29.8	31.2	29.8	30.93	1088346	30.93	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240913	1482.55	1482.55	1460	1467.45	11056	1467.45	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240913	220	222.69	208.35	211.59	4909128	211.59	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240913	55.2	58.05	55.01	56.49	3092151	56.49	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20240913	672.95	710	665.95	705.5	206240	705.5	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240913	75.97	75.97	74.1	74.73	2531567	74.73	down	down	correct
PTC.NSE	PTC India Limited	20240913	220.81	239	219.99	238.23	14066455	230.3696	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20240913	44.45	45.1	44.07	44.35	108262	44.35	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240913	1228.5	1245.75	1195.8	1211.05	15641	1211.05	down	down	correct
PURVA.NSE	Puravankara Limited	20240913	456.95	456.95	448	453.6	117999	453.6	down	down	correct
PVP.NSE	PVP Ventures Limited	20240913	35.29	35.29	35.29	35.29	75457	35.29
QGOLDHALF.NSE	Quantum Mutual Fund	20240913	60.31	61.36	60.31	61.35	37925	61.35	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20240913	2738.52	2745.12	2730	2741.68	429	2741.68	up	up	correct
QUESS.NSE	Quess Corp Limited	20240913	809	828	805	816.7	508143	816.7	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240913	685	723	681	706	317939	706	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240913	1.55	1.55	1.55	1.55	0	1.55
RADAAN.NSE	Radaan Mediaworks India Limited	20240913	2.45	2.45	2.45	2.45	20940	2.45
RADICO.NSE	Radico Khaitan Limited	20240913	2034.9	2044.3	2015.05	2036.95	76611	2036.95	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20240913	15.65	15.89	15.5	15.63	322295	15.63	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240913	471	486.6	468.05	473.85	1764836	473.85	up	up	correct
RAIN.NSE	Rain Industries Limited	20240913	175.9	186.44	175.3	184.4	13901886	184.4	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20240913	292.3	299.95	292	295.9	937580	295.9	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20240913	11.5	11.69	11.28	11.31	3750939	11.31	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240913	596	599.75	587	590.7	17772	590.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240913	71.98	72.9	70.85	71.65	56257	71.65	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20240913	50.07	51.49	49.99	50.56	11435	50.56	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20240913	8.46	8.46	8.46	8.46	0	8.46
RALLIS.NSE	Rallis India Limited	20240913	330.7	333	328	329.45	153600	329.45	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240913	21.88	22.5	21.6	21.96	401079	21.96	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240913	16.19	16.96	15.5	16.25	220076175	16.25	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240913	844.5	855.55	842.1	850.2	437354	850.2	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20240913	241.7	248.9	239.66	245.26	113512	245.26	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240913	431.1	437.45	418.6	425.6	67717	425.6	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240913	696.95	715.6	695.7	712.25	95057	712.25	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20240913	21.79	22.08	21.7	21.83	529222	21.83	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20240913	541.05	557.95	540	546.35	4732	546.35	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240913	2343.1	2361.2	2281.25	2351	27510	2351	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240913	3883.2	3978.5	3766	3792.2	74305	3792.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20240913	1868.75	1894	1842	1845.5	341592	1845.5	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20240913	1222.65	1254	1222.65	1233.05	3366	1233.05	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20240913	214.35	216.6	213.64	214.22	5195831	214.22	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240913	189.76	192.44	188.84	189.68	1718630	188.4082	down	down	correct
RCOM.NSE	Reliance Communications Limited	20240913	2.09	2.09	2.09	2.09	0	2.09
RECLTD.NSE	REC Limited	20240913	574	577	564.2	567.7	6979900	567.7	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20240913	192.55	192.95	190.7	190.95	777020	190.95	down	down	correct
REFEX.NSE	Refex Industries Limited	20240913	433	470.6	430	470.6	3192808	470.6	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240913	72.05	72.05	72.05	72.05	16926	72.05
RELAXO.NSE	Relaxo Footwears Limited	20240913	840	843.35	833.2	835.75	38468	835.75	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240913	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240913	2952.8	2966.3	2939	2946.5	8711328	1473.25	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20240913	288	294.45	288	289.25	1311068	289.25	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20240913	213.37	215.94	211.71	212.57	2059427	212.57	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240913	194	195	190.01	193.84	13837	193.84	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20240913	46.98	47.34	46.56	46.68	4163920	46.68	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240913	548	595	545	558.15	1608840	558.15	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240913	203.2	213.99	203.01	207.74	41589	207.74	up	up	correct
REPRO.NSE	Repro India Limited	20240913	617.95	629.7	604.95	614.65	13973	614.65	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20240913	280	290.2	277.8	287.9	457885	287.9	up	up	correct
RGL.NSE	Renaissance Global Limited	20240913	127	147.35	126	145.04	4786745	145.04	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20240913	3.64	3.73	3.61	3.73	2966949	3.73	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20240913	579.35	582.4	572.5	574.6	340547	574.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240913	117.39	120.8	116.8	117.1	597049	116.4877	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240913	1167	1192	1165.05	1170.7	139246	1170.7	up	up	correct
RITES.NSE	RITES Limited	20240913	684.84	699.5	684.04	695.5	2685560	342.6619	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20240913	29.05	29.55	29.05	29.05	8974	29.05
RKEC.NSE	RKEC Projects Limited	20240913	127.29	130	123.65	125.81	164263	125.81	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240913	991.65	1023.7	979.05	1009.1	1026232	1009.1	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240913	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240913	1206	1244	1201.55	1222.1	17678	1222.1	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240913	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240913	377	378	368.65	371.1	61048	371.1	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240913	2501	2525	2481.85	2495.8	6944	2495.8	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240913	2.31	2.31	2.27	2.29	73142	2.29	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20240913	3.95	3.95	3.95	3.95	0	3.95
ROML.NSE	Raj Oil Mills Limited	20240913	55.75	56.87	55.21	55.48	14060	55.48	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240913	890.45	904	890.4	896.35	45558	896.35	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20240913	567.15	577.7	563.2	564.6	35073	564.6	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240913	1702.05	1707	1673.95	1695.5	337577	1688.7437	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240913	2275.5	2344.4	2262.45	2277.75	55054	2277.75	up	up	correct
RPOWER.NSE	Reliance Power Limited	20240913	29.68	30.33	29.65	29.83	16361976	29.83	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240913	218	218	213.11	214.84	50227	214.84	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240913	1096.5	1140	1096	1115.75	108716	1115.75	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240913	297	303.45	294.95	303.45	68153	303.45	up	up	correct
RSWM.NSE	RSWM Limited	20240913	215.45	223.01	213.38	217.13	93150	217.13	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20240913	500	533	495.15	528.95	635768	528.95	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240913	80	81.8	79.7	80	5364086	80
RTNPOWER.NSE	RattanIndia Power Limited	20240913	15.55	15.73	15.2	15.29	11064695	15.29	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240913	307	314.2	300.75	302.8	102394	302.8	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240913	14.25	15.19	14.25	14.5	324202	14.5	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20240913	144.97	151.67	144.48	148.23	674668	143.3071	up	down	incorrect
SIS.NSE	SIS Limited	20240913	409.25	416	408.05	412.3	45449	412.3	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20240913	316.5	331.55	316.45	322.55	650643	319.2781	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20240913	60.07	62.3	60.05	61.01	29538	61.01	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240913	552.5	562.9	547.9	555.3	6911510	553.1472	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240913	437.95	438	437.95	437.95	412	437.95
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240913	10.7	10.71	10.7	10.7	4305	10.7
SADBHAV.NSE	Sadbhav Engineering Limited	20240913	30.6	32.18	30.05	30.56	3338258	30.56	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240913	7.65	7.65	7.16	7.38	143423	7.38	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20240913	2480	2569.9	2474.1	2554.1	88930	2554.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240913	28.38	28.4	27.66	28.19	11225	28.19	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20240913	232.25	235.18	231.23	234.05	57257	234.05	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20240913	131.5	134.39	131.42	132.2	20166380	132.2	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20240913	334	350.85	333.45	339.3	45223	339.3	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240913	37.74	38.24	37.7	38	203500	38	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20240913	350	378	350	360.75	5908801	288.6	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20240913	5.74	5.79	5.65	5.75	3025509	5.75	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240913	21.13	21.65	20.7	20.93	31094748	20.93	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20240913	288.7	292	286.05	291.1	1137	291.1	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240913	26.61	28.4	26.51	28.3	674087	28.3	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20240913	1044	1044	1008.5	1014.3	45477	1014.3	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240913	5.91	5.92	5.74	5.84	89327	5.84	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240913	5	5	4.83	4.83	11489	4.83	down	down	correct
SANDESH.NSE	The Sandesh Limited	20240913	1880	1944.8	1828	1849.15	19398	1849.15	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240913	622.2	622.2	609.05	615.85	41031	612.5561	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20240913	439.5	440	426	435.65	46864	433.5401	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240913	87.39	88.49	86.95	87.14	216401	87.14	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240913	811.6	827	811.6	822.16	344688	411.08	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240913	16	16	15.53	15.78	124782	15.78	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20240913	7237	7237	7134.05	7156.1	10324	7156.1	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240913	0.53	0.54	0.53	0.54	292800	0.54	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240913	378.15	392.95	375.8	382.6	864178	382.6	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20240913	522.9	525.5	515.1	518.25	110004	518.25	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240913	92.11	93.65	91.75	92.03	70920	92.03	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240913	1520.95	1551.9	1495	1500.8	14572	1500.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240913	315	318.5	311	312.85	13157	312.85	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20240913	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20240913	114.7	117.25	114.36	116.14	586208	116.14	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20240913	209.49	212	207.75	208.78	395708	208.78	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240913	576	588.1	565.9	575.2	168818	574.2389	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240913	808	817.4	803.75	805.2	3526173	805.2	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240913	125.71	129.92	125.64	127.53	9635	127.53	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240913	464.97	465.81	457.26	464.75	4829	464.75	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240913	263.08	264.99	261.09	264.05	9237	264.05	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20240913	246.17	250	246.17	249.47	1292	249.47	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20240913	1869	1871.75	1841.75	1846.5	886112	1846.5	down	down	correct
SBIN.NSE	State Bank of India	20240913	791	795	785.1	790.85	12950936	790.85	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240913	3851	3975	3851	3967.6	70704	3967.6	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20240913	228.85	231.49	228.2	230.55	56170	230.55	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240913	820	834.4	811.2	821.6	213908	821.6	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20240913	245.6	249.6	245	246.15	1393494	246.15	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240913	119.7	122.6	117.61	119.77	2073307	119.77	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20240913	1505.1	1519.95	1430.05	1437.9	32847	1437.9	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240913	34.83	34.83	33.6	33.75	31515	33.75	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20240913	897	908.5	889.5	893.4	29860	893.4	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240913	175.05	180.5	173.6	178.19	2182244	178.19	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240913	162	173	159.7	173	8765233	172.9505	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240913	358.65	371	350.5	361.7	229216	361.7	up	up	correct
SETCO.NSE	Setco Automotive Limited	20240913	12.05	12.54	12.05	12.37	44151	12.37	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20240913	237.37	239	237.29	238.76	208887	238.76	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20240913	62.63	64	62.63	63.62	2486370	63.62	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20240913	267.84	267.85	266.2	266.97	379358	266.97	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20240913	529.41	530.99	525	527.79	26165	527.79	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20240913	799.99	802.15	795	797.32	31579	797.32	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240913	1	1.03	0.94	0.94	42352	0.94	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20240913	28.47	28.47	28.47	28.47	0	28.47
SFL.NSE	Sheela Foam Limited	20240913	928	935	926	927.95	41936	927.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240913	438	442	423.3	433.9	87516	433.9	down	down	correct
SGL.NSE	STL Global Limited	20240913	21.5	22.84	21.5	22.05	20809	22.05	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240913	81.8	85	80.19	82.4	53523	82.4	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240913	4310	4348	4250	4306.5	25785	4302.2708	down	up	incorrect
SHALBY.NSE	Shalby Limited	20240913	286.9	288.9	282	282.75	152427	281.547	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240913	145	148.65	144.1	144.85	360617	144.85	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240913	575	578.45	571	571.9	54987	571.9	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240913	16.42	16.64	16.02	16.45	15687	16.45	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240913	606	618.9	605.85	615	11597	615	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240913	573.15	573.8	562.05	564.8	65936	564.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240913	2500	2540	2482.55	2530.4	35038	2520.1743	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20240913	300	301	295.15	297.95	445694	297.95	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240913	198.89	199.35	189.51	190.54	193176	190.54	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20240913	599.65	602.11	593.07	598.69	4133	598.69	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240913	890.9	920	870.95	882.85	555005	882.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240913	47.7	49.2	47.1	47.69	74764	47.69	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240913	98	98.9	95.32	96.02	22031	96.02	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240913	213.3	217.24	199.96	203.06	165747	203.06	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20240913	267.75	274.9	265	271.14	1042642	271.14	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240913	890	921.6	884.3	914.05	198117	914.05	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240913	131.99	134	129	129.98	15091	129.98	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240913	99.5	99.8	98.47	98.69	162239	98.69	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240913	26079.95	26144.7	25814.7	25883.1	22521	25883.1	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240913	262	274.5	258	261.65	71853	260.0907	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240913	32.19	32.19	30.58	30.58	233056	30.58	down	down	correct
SHRENIK.NSE	Shrenik Limited	20240913	0.84	0.84	0.84	0.84	536770	0.84
SHREYANIND.NSE	Shreyans Industries Limited	20240913	272.45	272.45	265.85	267.45	20727	267.45	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240913	312	318.8	308.35	309.8	25960	309.8	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240913	2305	2343	2280	2310.4	80879	2310.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240913	18.34	18.4	17.85	17.96	177552	17.96	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240913	852	879	846	871.2	2022651	871.2	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240913	14.22	14.22	14.21	14.22	1911	14.22
SIEMENS.NSE	Siemens Limited	20240913	6680	6750	6666.05	6710.25	172907	6710.25	up	up	correct
SIGIND.NSE	Signet Industries Limited	20240913	71.95	72.99	68	71.45	59420	70.9628	down	down	correct
SIL.NSE	Standard Industries Limited	20240913	28.09	28.09	27.41	27.53	26546	27.53	down	down	correct
SILGO.NSE	Silgo Retail Limited	20240913	35.89	39.37	35.1	37.59	424494	37.59	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20240913	576.2	588.15	572.05	578.35	2817	578.35	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240913	24.9	24.9	23.14	23.87	16598	23.87	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240913	26.89	26.89	25.5	25.53	44676	25.53	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240913	208.35	218.79	208	218.79	438526	218.79	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20240913	130.11	133	128	131.91	121841	131.91	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20240913	354.5	356.85	346.2	350.9	181869	350.9	down	down	correct
SITINET.NSE	SITI Networks Limited	20240913	0.88	0.91	0.88	0.91	6505241	0.91	up	down	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20240913	492.2	493.2	485.45	491.45	33764	491.45	down	down	correct
SJVN.NSE	SJVN Limited	20240913	131.8	132.85	130.2	130.57	4785993	130.57	down	down	correct
SKFINDIA.NSE	SKF India Limited	20240913	5447.15	5465	5403.05	5447.9	70675	5432.2	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20240913	5.7	5.7	5.7	5.7	0	5.7
SKIPPER.NSE	Skipper Limited	20240913	406.65	428	404.3	421.8	894131	421.8	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240913	260.4	264.35	259	259.95	68315	257.4452	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20240913	267.8	273.5	262.2	264.35	14179	264.35	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240913	150.6	164.1	149.27	160.07	1950764	160.07	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20240913	2000.05	2025.95	1974.15	1986.45	12574	1986.45	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240913	1613.85	1613.85	1613.85	1613.85	185	1612.2198
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240913	369	376.8	364.05	370.6	378775	370.1977	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240913	81.09	84.08	80.73	82.63	2108157	82.63	up	down	incorrect
SOBHA.NSE	Sobha Limited	20240913	1743	1832.85	1742.95	1773.9	421168	1773.9	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240913	778	783.5	770	778.1	103267	778.1	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20240913	11090	11250	11025	11106.1	64456	11106.1	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240913	716.1	729.8	712.35	725.8	52380	725.8	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240913	36.89	37.5	36.05	36.56	87637	36.56	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240913	174.9	174.9	168	171.37	4198	171.37	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240913	731.85	746	721.7	724.25	1394286	724.25	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240913	683	691	677	685.7	463051	685.7	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20240913	579	589	577.05	583.1	79508	579.0852	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240913	24.95	25.59	24.92	25.33	14558541	25.33	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240913	139	143	136.8	137.57	73159	137.0523	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240913	1020.85	1025	1001.7	1005.45	13292	1005.45	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240913	604.8	606.2	597	600.15	299886	600.15	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240913	226.75	230.8	225	226.06	563272	226.06	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20240913	25.4	25.55	24.83	25.05	968197	25.05	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240913	174.4	176.28	168.1	170.55	83502	170.55	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20240913	102.8	106.34	101.35	101.84	600611	101.84	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20240913	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240913	91	91.8	87.25	87.65	2671234	87.65	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20240913	62	62.89	61.61	62.39	57046	62.39	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20240913	262.18	269.8	249.07	249.94	170239	249.94	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240913	1.06	1.06	1.06	1.06	0	1.06
SPYL.NSE	Shekhawati Poly	20240913	81.34	81.34	81.34	81.34	3769	81.34
SREEL.NSE	Sreeleathers Limited	20240913	292.1	294.5	286.35	289.2	23959	289.2	down	down	correct
SRF.NSE	SRF Limited	20240913	2504	2506.45	2460.8	2472.8	279878	2472.8	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240913	578.95	584	563.25	570.25	15295	570.25	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20240913	1.12	1.13	1.07	1.13	2484364	1.13	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20240913	223.55	223.84	215.95	220.46	213336	219.4122	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240913	1358	1375	1351	1354.6	183672	1354.6	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20240913	209.9	211	207	208.05	348997	208.05	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20240913	234.95	240.99	234.15	239.84	23531	235.8055	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240913	186	194	184.2	191.55	197825	191.55	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20240913	96.05	100	95.54	98.17	112104	97.1383	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20240913	13.35	13.8	13.25	13.43	4039561	13.43	up	up	correct
STEL.NSE	STEL Holdings Limited	20240913	536.5	536.5	536.05	536.5	4752	536.5
STERTOOLS.NSE	Sterling Tools Limited	20240913	538.9	544	510.1	515.3	199948	515.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20240913	130	135.44	129.3	131.52	3153275	131.52	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240913	875.5	880.7	850	871.35	90988	871.35	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20240913	2111.85	2111.85	2040.05	2071.5	17766	2071.5	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240913	28.59	29.34	28.59	28.8	3907350	28.8	up	up	correct
SUBROS.NSE	Subros Limited	20240913	752.4	788	752	781.7	136329	781.7	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240913	976.4	985	963	982	93304	982	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20240913	3.2	3.2	2.96	3	235206	3	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240913	593	602.1	580.3	591.8	919031	591.8	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20240913	143.41	143.41	143.41	143.41	36016	143.41
SUMMITSEC.NSE	Summit Securities Limited	20240913	2646.45	2699	2602	2661.2	9696	2661.2	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240913	2.98	2.98	2.93	2.96	578785	2.96	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240913	4885.05	5039.95	4811.75	4841.9	92844	4841.9	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240913	391.55	397	389.7	394.25	94293	394.25	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240913	1149.95	1149.95	1071	1118.05	1515	1118.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240913	1379.5	1411.1	1378.5	1405	62480	1405	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240913	208.9	215.69	208.74	212.77	265036	212.77	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240913	1865	1865	1851.4	1853.75	1322430	1853.75	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20240913	568.35	588.95	568.2	585.55	366933	584.0492	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20240913	810	827.7	809	825.25	592115	825.25	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240913	222.4	228.4	222.4	224.39	13954	224.39	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240913	10	10.31	9.71	10.31	442158	10.31	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240913	535	535.65	526.5	532.95	200316	531.5369	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240913	3.19	3.32	3.19	3.19	1947173	3.19
SUPREMEIND.NSE	The Supreme Industries Limited	20240913	5340	5415.75	5250	5270	69950	5270	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20240913	44.64	44.99	42.66	43.68	632648	43.68	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240913	22.79	23	21.65	22.49	191006	22.49	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240913	89.88	93	88.75	90	57061	90	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240913	655.3	662.2	642	644.9	188529	644.9	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240913	188.34	188.34	184.55	185.17	413350	185.17	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240913	69	71.6	68.69	69.78	383393	69.78	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20240913	5.09	5.1	4.82	5.08	241039	5.08	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20240913	152	156.93	149.61	151.52	235305	151.52	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240913	1189.9	1226	1189.55	1208	237589	1208	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240913	5.52	5.52	5.41	5.45	139404	5.45	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240913	82.14	84.5	80.8	83.11	82750388	83.11	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240913	7.19	7.26	6.91	7.16	141431	7.16	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20240913	615.4	630.5	615	617.2	921093	617.0952	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240913	3289.4	3316.8	3282	3298.5	6750	3298.5	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240913	1291.8	1339	1262.1	1283.55	102892	1283.55	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240913	725.8	758.45	722.35	741.85	2996155	741.85	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20240913	1502	1508.9	1469	1482.4	79353	1482.4	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240913	917.15	928.5	911.2	923.85	343441	923.85	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240913	234.73	238	229.9	231.79	6596	231.79	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240913	326.95	329	322.5	324.3	87198	324.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20240913	18.3	18.54	18.2	18.24	102753	18.24	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240913	345.25	345.3	335	335.85	136014	335.3457	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240913	946.5	955	941.6	946.75	345698	946.75	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240913	22.28	22.28	22.28	22.28	16443	22.28
TARC.NSE	TARC Limited	20240913	241.87	245.6	235	244.5	528458	244.5	up	up	correct
TARMAT.NSE	Tarmat Limited	20240913	81.07	81.7	79.3	80.16	17812	80.16	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240913	13348.8	13525	13112.15	13305.6	4256	13305.6	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240913	1045	1066.05	1041.5	1053.7	507348	1053.7	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20240913	2033.9	2070	2022.55	2056	1011923	2056	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240913	1226	1227	1208.05	1210.3	1569210	1210.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240913	7825	7830	7695	7719.05	121235	7719.05	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20240913	7000	7078.05	6977.1	7026.55	28059	7026.55	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20240913	994.9	1006	988	991.85	13203676	991.85	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240913	446	449.6	441.05	441.8	13341086	441.8	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240913	152.78	155.4	152.5	153.4	54894255	153.4	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240913	980	980	965	973.95	36187	973.95	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240913	275.09	327.6	275.09	327.6	9694207	327.6	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20240913	1120	1122.1	1104.95	1112.4	20796	1112.4	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20240913	1108.6	1138	1076.95	1083.5	129776	1083.5	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20240913	11.47	11.47	11.47	11.47	19745	11.47
TCPLPACK.NSE	TCPL Packaging Limited	20240913	3348.25	3380	3302.1	3330.3	4484	3330.3	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240913	4530	4547	4505	4522.6	1458786	4511.5934	down	up	incorrect
THERMAX.NSE	Thermax Limited	20240913	4689	4892	4675	4715	301489	4715	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240913	415.7	423.9	410.35	420.6	274657	420.6	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240913	3107.45	3171.65	3077	3136.5	28428	3136.5	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20240913	43.52	43.52	43.52	43.52	3256	43.52
TECHM.NSE	Tech Mahindra Limited	20240913	1649.9	1659.9	1638	1656.05	1373924	1656.05	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240913	1614	1614	1556.05	1600.9	128997	1600.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240913	1260	1294.5	1258.3	1279.25	281240	1279.25	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20240913	427	427	425	427	177323	425.9913
TERASOFT.NSE	Tera Software Limited	20240913	75.75	75.75	75.75	75.75	7331	75.75
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240913	132.68	134.43	131.55	132.42	244308	132.2596	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240913	78.49	81.75	78.49	79.68	328828	79.68	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240913	227.31	233.9	226.35	229.79	1613349	229.2631	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240913	180.42	184.38	179.5	180.11	683979	180.11	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240913	33.42	33.45	33.42	33.42	20512	33.42
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240913	15.4	15.75	14.81	15.22	136984	15.22	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240913	2150	2323.85	2125	2254.8	425811	2254.8	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240913	186.11	189.45	183	186	4042	186	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20240913	276.85	280.3	266.2	269.4	426089	269.4	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240913	209.99	218.2	209.99	215.19	1070291	215.19	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240913	244.8	244.8	237.99	244.8	1262	244.8
THYROCARE.NSE	Thyrocare Technologies Limited	20240913	865.2	874.75	857.3	870.8	29323	870.8	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20240913	320	329.9	316.1	318.5	2236516	317.9868	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240913	2428.3	2460	2415.05	2420.45	8312	2420.45	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240913	3501.35	3510	3400	3405.2	52898	3405.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20240913	3978.95	4141.95	3962.15	4097.85	844762	4097.85	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20240913	13.86	14.49	13.15	14.21	37882	14.21	up	up	correct
TIL.NSE	TIL Limited	20240913	365	367.05	364.8	365	29129	365
TIMESGTY.NSE	Times Guaranty Limited	20240913	129.05	130	127.11	128.2	3191	128.2	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240913	405	442.85	403.6	439.8	4102331	437.6871	up	up	correct
TIMKEN.NSE	Timken India Limited	20240913	3842	3849	3742	3760	69866	3760	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20240913	704	707.35	690.05	693.8	228920	692.007	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240913	329.05	347.8	329	339.7	791994	339.7	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240913	35.32	35.32	31.95	35.32	1807765	35.32
TITAN.NSE	Titan Company Limited	20240913	3777	3799.85	3740	3767	1003355	3767	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240913	95.75	97.79	95.75	97.15	200512	95.9494	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240913	220	223.5	217.35	219.02	157565	217.9825	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240913	11.25	11.25	11.25	11.25	7069	11.25
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240913	123	127	123	126.1	12552	126.1	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240913	3480.8	3498.8	3424.45	3451.7	199928	3451.7	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20240913	1725	1776	1718.15	1763	663591	1763	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20240913	96	96.93	95	95.49	12738	95.49	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240913	152.21	154.95	149	153.42	1009	153.0512	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20240913	108.5	111	108	109.81	45811	109.0288	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240913	21.2	21.2	20.5	20.82	46482	20.82	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240913	266.9	272.23	255	272.23	56866	272.23	up	up	correct
TRENT.NSE	Trent Limited	20240913	7248.5	7281.1	7200.05	7233.15	468707	7233.15	down	down	correct
TRF.NSE	TRF Limited	20240913	518.15	560	506.1	525.1	26060	525.1	up	down	incorrect
TRIDENT.NSE	Trident Limited	20240913	36.59	37.09	36.57	36.68	4026588	36.68	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240913	115.95	117.5	115.55	116.56	40869	116.56	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240913	670	695	650	680.3	97064	680.3	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240913	765	790.95	760	764.25	1438094	764.25	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240913	467	481.5	465.6	473.9	570499	473.9	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240913	1721	1762	1702.9	1739.8	8187	1739.8	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20240913	911.4	915	894.05	912.45	44091	912.45	up	up	correct
TTL.NSE	T.T. Limited	20240913	127	129.95	124	124.57	56670	124.57	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240913	93	94.2	91.56	91.86	5418953	91.86	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240913	47.97	49.35	46.25	47.65	10516258	47.65	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240913	405	411.8	389.3	405.65	19269	405.65	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240913	2834.85	2843.6	2818.35	2832	372568	2832	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240913	4410	4583.05	4410	4460.95	3722	4460.95	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20240913	253	254.95	248.15	250.95	174755	250.95	down	down	correct
TVVISION.NSE	TV Vision Limited	20240913	11.9	11.9	11.9	11.9	10225	11.9
UBL.NSE	United Breweries Limited	20240913	2090	2090	2061.05	2080.15	120973	2080.15	down	down	correct
UCOBANK.NSE	UCO Bank	20240913	48.81	50.6	48.57	49.64	7055468	49.64	up	up	correct
UFLEX.NSE	Uflex Limited	20240913	762.5	777	755	757.85	111258	757.85	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240913	139.89	144.95	138.02	139.75	579450	139.75	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240913	82.49	83.9	82.49	83.03	231583	83.03	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20240913	239.75	244.49	238.6	240.91	204133	240.91	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240913	42.38	42.98	42.18	42.71	8086955	42.71	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240913	11695	11762.6	11625.2	11680	279660	11680	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20240913	112.3	112.95	108	110.14	26788	110.14	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240913	7.38	7.38	6.8	7.23	86226	7.23	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240913	649	668.8	645.05	655.25	210739	655.25	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20240913	256.2	261.7	255.1	256.95	21992	256.95	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240913	194	194	177.64	180.21	372541	180.21	down	down	correct
UNIONBANK.NSE	Union Bank of India	20240913	118.99	121.75	118	120.19	11548234	120.19	up	up	correct
UNITECH.NSE	Unitech Limited	20240913	9.92	10	9.56	9.98	3834838	9.98	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240913	458.95	463	436.6	440.4	31267	440.4	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20240913	200	203.53	197.72	203.53	37282	203.53	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20240913	713.5	732	707.4	723.15	80769	723.15	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240913	385.3	389.5	372.2	384.65	3183	384.65	down	up	incorrect
UPL.NSE	UPL Limited	20240913	616	616.95	610.25	611.4	1237013	611.4	down	down	correct
URJA.NSE	Urja Global Limited	20240913	21.17	21.3	21.03	21.07	2333985	21.07	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20240913	359.8	365.05	356.75	359.85	410330	359.85	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20240913	1278.95	1300.2	1268.45	1288.5	145728	1288.5	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240913	52.25	53.45	51.88	53.09	47503	53.09	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20240913	80.49	81	79.74	80.3	56191	80.3	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240913	277.4	277.4	273	274.98	17380	274.98	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240913	899	902.53	896.04	901.2	408	901.2	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20240913	92.98	93.77	91.82	92.92	18375	92.92	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240913	348.5	350.2	339.05	340.15	82805	340.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240913	1067.9	1114.4	1067.9	1103.65	49997	1103.65	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20240913	4570	4634	4458.45	4501.3	25948	4499.8156	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240913	310	328.65	309.5	315.5	2103823	315.5	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20240913	210	212	205	207.13	456625	41.43	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240913	22.2	22.35	21.38	21.57	10879605	21.5252	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240913	436	444.7	424.15	432.2	92715	432.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240913	62.1	64.4	62.1	62.57	195250	62.57	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240913	11.08	11.63	11	11.52	328303	11.52	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20240913	568.4	569	561	562.35	137786	562.35	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240913	65.72	67.25	65.72	66.27	848266	66.27	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20240913	48.75	54	48.45	51.47	506874	51.47	up	up	correct
VBL.NSE	Varun Beverages Limited	20240913	650	668	645	646.65	7145096	646.65	down	down	correct
VEDL.NSE	Vedanta Limited	20240913	444.9	456.4	444.5	454.05	15909513	454.05	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20240913	2293.95	2323.95	2265.2	2287	55088	2287	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240913	358.15	362.25	352	353.95	31816	353.95	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240913	34.3	34.89	33.89	34.29	4020958	34.29	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20240913	5356	5380	5250	5290.6	16144	5290.6	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240913	163.02	171.9	163.02	170.66	82289	169.5502	up	up	correct
VGUARD.NSE	V	20240913	462	466.95	459	460.45	159235	460.45	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240913	3927.2	4038.85	3927.2	3969.4	992	3969.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240913	454	455	444.1	449.95	12643	448.9484	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240913	936	939.6	915	918.05	72139	918.05	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20240913	2.64	2.64	2.64	2.64	30997	2.64
VIKASECO.NSE	Vikas EcoTech Limited	20240913	3.72	3.75	3.68	3.74	5285033	3.74	up	down	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20240913	4.75	4.79	4.65	4.68	7269164	4.68	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20240913	642.5	660	637.85	640.55	83723	640.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240913	1945	1948.9	1914.25	1931.9	18389	1931.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240913	2410	2444.4	2377.05	2389.65	19624	2389.65	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240913	60.7	62.3	59.75	60.48	45206	60.48	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240913	421.1	437.9	420.15	424.45	217905	424.45	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240913	43	43.8	43	43.07	67006	43.07	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20240913	491	509.7	490.35	502.95	1115655	502.95	up	up	correct
VIPULLTD.NSE	Vipul Limited	20240913	34.45	35	33.87	34.57	916522	34.57	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20240913	108.95	111.85	108.41	109.88	281200	109.88	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20240913	28.35	28.35	28.35	28.35	0	28.35
VISESHINFO.NSE	MPS Infotecnics Limited	20240913	0.47	0.47	0.47	0.47	0	0.47
VISHNU.NSE	Vishnu Chemicals Limited	20240913	393	397.4	387.75	394.65	86361	394.3502	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240913	18.14	18.2	17.79	18.02	1405930	17.8217	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240913	1.1	1.1	1.07	1.08	739281	1.08	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20240913	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20240913	408.9	419.95	402.9	408.05	115937	406.4894	down	down	correct
VMART.NSE	V	20240913	3714.95	3717	3590	3639.95	17623	3639.95	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240913	14089	14089	13825.45	14024.85	9540	14024.85	down	down	correct
VOLTAS.NSE	Voltas Limited	20240913	1864.5	1935	1856.1	1925	2355060	1925	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240913	606.15	622.05	602.05	614.15	371969	614.15	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20240913	279.6	288	279.6	285.6	44516	285.6	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20240913	433	446.9	431.95	441.15	515192	441.15	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240913	4290	4325	4142.1	4314.75	8752	4314.75	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20240913	504	504	491	491.15	115769	491.15	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20240913	1384.95	1444.45	1375.95	1402.95	597186	1402.95	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240913	311.5	324.55	310.3	324.55	138433	324.55	up	up	correct
WANBURY.NSE	Wanbury Limited	20240913	253	260.29	252.25	260.29	131577	260.29	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240913	1229	1229	1198.65	1205.2	2579	1198.8623	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240913	1027.65	1070	1010	1036.5	134201	1036.5	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20240913	124.5	129.65	124.5	126.21	4853	126.21	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20240913	687	691.7	683.05	688.9	149695	688.9	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20240913	573.6	588.95	573.55	585.9	139343	585.9	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240913	1059.7	1070.95	1022.4	1036.55	673	1036.55	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20240913	14895.05	15100	14823	15045.25	178	15045.25	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20240913	808	889.05	800.8	853.3	1093802	853.3	up	up	correct
WHEELS.NSE	Wheels India Limited	20240913	792.45	810	788.25	799.5	16663	799.5	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240913	2119.8	2128.4	2094	2101.35	43564	2101.35	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240913	36.8	42.28	36.67	39.73	1283396	39.73	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20240913	904	913.5	891.75	906.1	23189	900.4816	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240913	208.45	217.35	204	206.69	615898	206.69	down	down	correct
WIPRO.NSE	Wipro Limited	20240913	533.8	552.5	530.85	550.1	17959853	550.1	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20240913	212	212	201.05	201.82	2407	200.6117	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240913	1007	1033	1005	1021.55	107858	1021.55	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240913	870.8	874	856.5	864.75	39321	864.75	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240913	147	149.9	144	148.99	78486	148.99	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20240913	157.49	158.59	155.7	157.04	76367	157.04	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240913	619.5	625.55	612	613.6	274692	613.6	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240913	122.5	126.49	121.83	123.04	351385	123.04	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240913	132	134.91	131.5	133.69	59003	133.69	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20240913	1158.85	1197.5	1148	1179.25	42722	1179.25	up	up	correct
YESBANK.NSE	Yes Bank Limited	20240913	23.39	23.86	23.24	23.3	105873786	23.3	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20240913	1255	1255	1220.3	1243.85	12119	1243.85	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240913	137.55	139.8	135.6	135.94	22857222	135.94	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20240913	9.03	9.03	9.03	9.03	428206	9.03
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240913	12.5	13.24	12.44	13.17	8122783	13.17	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240913	274.9	279	265	273.25	871	273.25	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240913	11.49	11.59	11.1	11.59	261674	11.59	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240913	778	794	770.05	791	750612	791	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20240913	1640	1694.65	1621	1667.7	354352	1667.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240913	120.45	127	120.45	125.44	7511	125.44	up	up	correct
ZOMATO.NSE	Zomato Limited	20240913	285.4	286.45	271.1	272.9	82150759	272.9	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20240913	679.3	697.75	665.4	667.65	30165	666.5824	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240913	191.89	196.6	191.56	195.65	100213	195.65	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240913	2249.95	2249.95	2197	2208.55	31186	2208.55	down	up	incorrect