CollectAI

close-nse_india_stocks

2024/09/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240918	295.7	307.2	290.2	291.5	209029	291.5	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240918	125.81	125.81	125.81	125.81	2772	125.81
3MINDIA.NSE	3M India Limited	20240918	35899.95	35899.95	35001.65	35371.25	1595	35371.25	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240918	42	42.99	40.5	40.63	8361	40.63	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20240918	548	561	540.45	542.1	218474	542.1	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240918	381.65	406.2	371.7	403.7	474226	401.6268	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240918	16.5	16.5	16.5	16.5	56333	16.5
AAKASH.NSE	Aakash Exploration Services Limited	20240918	12.45	12.68	12.1	12.53	174267	12.53	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240918	68.06	69.5	66.11	68.66	29823	68.66	up	up	correct
AARON.NSE	Aaron Industries Limited	20240918	274.05	276.65	265.5	266.55	17960	266.55	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240918	531.9	531.9	522	525.3	99576	525.3	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20240918	565	567.3	560.2	561.25	1084342	561.25	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240918	887.9	918	860	884.55	424116	884.55	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240918	49.51	51.49	49.5	49.51	88748	49.51
AARVI.NSE	Aarvi Encon Limited	20240918	141.51	147.75	141.39	142.09	13600	142.09	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20240918	1842.85	1849	1800	1819.55	132923	1819.55	down	down	correct
ABAN.NSE	Aban Offshore Limited	20240918	75.09	77.9	71.97	73.55	202849	73.55	down	down	correct
ABB.NSE	ABB India Limited	20240918	7873.65	7917.5	7760	7769	164835	7769	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240918	28999.95	28999.95	27502.75	27783.05	34796	27783.05	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240918	225	228.12	223.15	227.15	6782150	227.15	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240918	327.8	335.75	326.6	334.65	4583701	334.65	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20240918	56.54	56.54	56.5	56.54	164	56.54
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240918	54.6	54.6	52.86	53.5	94484	53.5	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240918	78.77	78.77	77.4	77.85	14259	77.85	down	down	correct
ACC.NSE	ACC Limited	20240918	2500	2523.55	2454.05	2477.4	174625	2477.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240918	1780	1809.85	1780	1798.3	10403	1759.8491	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240918	9.97	9.97	9.95	9.97	90316	9.97
ACE.NSE	Action Construction Equipment Limited	20240918	1371.85	1398	1342.35	1348.05	501854	1348.05	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20240918	2976	2984.75	2935	2956.3	831891	2956.3	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240918	1940	1965	1925.1	1950.8	2911792	1950.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240918	1430	1439.25	1415.05	1428.8	1421406	1428.8	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240918	661	667.7	649	651.7	1754433	651.7	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240918	288.9	300	278	280.1	1276099	280.1	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20240918	131.05	133.64	130.2	130.2	6717	130.2	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240918	1350.35	1361.5	1323	1325.95	11455	1325.95	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20240918	19.08	19.42	18.76	18.84	54975	18.84	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240918	299.95	304.95	290.5	293.7	843180	293.7	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240918	75.1	75.9	74	74.29	102157	74.29	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240918	540.35	543	526.75	532.55	280770	532.55	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20240918	1566.05	1573.95	1548.1	1554.9	130679	1554.9	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240918	1168.95	1190	1165.2	1179.35	26898	1179.35	up	down	incorrect
AGRITECH.NSE	Agri	20240918	213	230.43	208.48	230.43	64209	230.43	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240918	43.99	44.95	43.4	43.87	36406	43.87	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240918	114.75	114.99	111.81	112.42	51354	110.7751	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240918	141.1	143.8	140.11	142.54	28874	142.54	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240918	1215	1229	1185	1197.2	36680	1196.681	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20240918	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20240918	4320.85	4337.95	4260	4306.75	13650	4306.75	down	down	correct
AIRAN.NSE	Airan Limited	20240918	40.38	41	39.72	40.07	135336	40.07	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240918	3149	3172.7	3090.05	3121.15	134622	3121.15	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240918	677	689.9	671.05	675.85	16257	675.85	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20240918	9	9.3	8.7	8.8	1311025	8.8	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20240918	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20240918	37.51	38.49	37.51	37.93	21639	37.93	up	up	correct
AKG.NSE	AKG Exim Limited	20240918	21.1	22.49	21.03	22.11	152671	22.11	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240918	342.7	345.45	334.65	341.1	5984	340.5922	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240918	8.48	8.48	8.2	8.33	324244	8.33	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240918	3723.95	3776.85	3691.8	3740.95	8188	3740.95	up	up	correct
ALANKIT.NSE	Alankit Limited	20240918	25.78	25.9	24.15	24.48	1873989	24.48	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20240918	1481.3	1500	1470	1479.35	2807	1479.35	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20240918	145.4	149.69	143	143.65	742522	143.65	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240918	1475.3	1475.3	1391.55	1416.9	22035	1412.4	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20240918	128.89	129.8	123.2	124.71	32799	124.71	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240918	6244.95	6255	6050	6090.3	112269	6090.3	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240918	2225	2456.7	2225	2367.05	2201239	2367.05	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240918	67.16	67.75	66.3	67.32	2357570	67.32	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20240918	1124.15	1128.5	1095	1101.65	12160	1101.65	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240918	33.68	33.68	31.24	32.67	294298	32.67	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20240918	25.8	26.15	25.44	25.68	14125807	25.68	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20240918	119.45	119.95	114.22	115	113590	115	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20240918	425	439.9	420.4	437.2	11296	428.9334	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20240918	3.65	3.67	3.65	3.65	49603	3.65
AMBER.NSE	Amber Enterprises India Limited	20240918	4544.55	4544.55	4435	4458.35	31680	4458.35	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20240918	30	31.95	29.8	30.1	28673	30.1	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240918	1824	1829.95	1775.05	1785.6	23188	1750.2756	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240918	623	626	615	620.1	736543	620.1	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20240918	76.05	77.7	75.52	76.16	15156	76.16	up	up	correct
AMIORG.NSE	Ami Organics Limited	20240918	1524.1	1595	1506.2	1584.75	481581	1584.75	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240918	52.5	53.96	51.52	52.07	18164	52.07	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240918	784.8	811.9	775.05	804.9	63513	804.9	up	up	correct
ATUL.NSE	Atul Ltd	20240918	7840	7840.05	7541.65	7683.7	100060	7683.7	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20240918	649.5	680	647.35	663.8	2628639	663.8	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240918	108.3	108.6	106.3	107.4	209601	107.4	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240918	112.53	113.2	110.4	111.19	182887	111.19	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20240918	86.07	86.07	86.07	86.07	5449	86.07
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240918	3.61	3.61	3.61	3.61	0	3.61
ANMOL.NSE	Anmol India Limited	20240918	31.4	31.5	31.03	31.4	62370	31.4
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240918	13.48	13.48	12.9	13.48	336369	13.48
ANTGRAPHIC.NSE	Antarctica Limited	20240918	2.32	2.32	2.32	2.32	132357	2.32
ANUP.NSE	The Anup Engineering Limited	20240918	2255.9	2288.4	2205	2213.45	14870	2213.45	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240918	760.5	765.15	756	758.25	34164	758.25	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240918	10110	10123.6	9912	9990.45	51690	9990.45	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20240918	179	180.39	167.82	170.76	34763	170.76	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240918	434.4	436.45	429.05	431.55	15295	431.55	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20240918	256.25	256.4	250	250.65	82569	248.6286	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240918	1444.25	1460	1430.1	1437.4	193451	1431.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240918	1210.55	1223.95	1181	1189.3	136829	1189.3	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240918	106.48	112.5	105.63	109.95	5444877	109.8981	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240918	7029.9	7068	6960.75	7035.9	251334	7035.9	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240918	622.45	628.3	617	618.95	21785	618.95	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240918	518.25	521	507.65	510.9	1013982	510.9	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240918	1620	1676.6	1620	1646.25	1367	1644.25	up	up	correct
APTECHT.NSE	Aptech Limited	20240918	227.6	229.5	224.1	225.18	155997	225.18	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20240918	333.8	341.7	333.8	338.7	1072240	338.7	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240918	138.9	138.9	131.3	133.74	10114	133.74	down	down	correct
ARCHIES.NSE	Archies Limited	20240918	31.75	31.75	29.5	30.14	182839	30.14	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240918	50	50.28	48.75	50.08	1908	50.08	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20240918	285	300.25	284.3	289.2	205372	289.2	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20240918	180	180	180	180	4000	180
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240918	113.95	114.59	106.1	108.63	977335	108.1371	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240918	362.4	362.6	351.1	355.55	46440	355.55	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240918	1811.85	1811.85	1752.4	1784.65	28981	1784.65	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240918	59.65	60.83	58.85	59.21	57453	59.21	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20240918	888.5	888.5	861	867.8	39581	867.8	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240918	18.31	19.88	18.31	19.23	2254	19.23	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240918	291	292.9	287.55	289.75	190590	289.75	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240918	179.6	180	179	179.99	1093	179.99	up	up	correct
ARVIND.NSE	Arvind Limited	20240918	406.05	409	397	398.6	175008	398.6	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240918	605.25	615.9	584	586.75	892640	586.75	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240918	726	726	699.4	713.35	151605	713.35	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20240918	668.2	686.05	664	671.4	95209	671.4	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240918	510.9	518.95	495	496.95	4079	496.4452	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240918	793.55	805.95	787.05	790.8	21089	790.8	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240918	979.95	1037.4	979.7	985.6	163809	985.6	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240918	318.4	323	316.5	319.55	145066	319.55	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20240918	344	344.8	329.8	335.55	105695	335.55	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20240918	35.41	35.41	35.41	35.41	289657	35.41
ASHOKA.NSE	Ashoka Buildcon Limited	20240918	248.46	249.31	241	241.98	930095	241.98	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20240918	240.4	240.4	234.8	235.95	7474116	235.95	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240918	187.42	187.42	172.35	176.18	5297	176.18	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20240918	3312.8	3324.85	3251.55	3274.65	410510	3274.65	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20240918	87.45	87.99	85.06	86.49	1524485	86.49	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240918	300.9	300.9	295	296.1	7678	296.1	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20240918	1255.8	1269.6	1242.5	1255.2	17232	1255.2	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240918	413	429.35	408.7	420.95	1537652	420.95	up	up	correct
ASTRAL.NSE	Astral Limited	20240918	1909.1	1919.95	1875	1897	273488	1897	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240918	909.95	932	901	904.85	212548	904.85	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240918	6669	6788.85	6619.55	6715.5	4118	6715.5	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20240918	23.89	24.5	23.55	23.73	37034	23.73	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20240918	786.9	840.05	786.9	831.05	84386	827.9252	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20240918	799.5	804.75	792	793.45	393363	793.45	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240918	663.95	669.5	660	663.6	39652	663.6	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240918	720	727.65	715.2	724.25	1822792	724.25	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20240918	1825	1833.3	1758	1765.3	48684	1762.6932	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240918	1552.45	1559.9	1518.05	1536	581463	1536	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240918	98	98.05	97	98	1477	96.9796
AUTOAXLES.NSE	Automotive Axles Limited	20240918	1940.6	1948.3	1873.2	1916.05	14925	1916.05	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240918	140.37	142.09	138.4	139.57	127154	139.57	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240918	722.35	732.15	710.8	716.1	81761	716.1	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240918	679.85	688.4	678	684.1	306112	684.1	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20240918	90.67	92.8	89.8	91.36	321146	91.36	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20240918	740.9	740.9	698	710.15	127968	710.15	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240918	1231.9	1250.4	1225	1240.45	8210034	1240.45	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20240918	533.61	540	533.61	538.17	2934	538.17	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240918	12.47	12.47	11.98	12.03	79435	12.03	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240918	550.65	551.95	539.75	540.45	65989	540.45	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240918	62	62.32	61.96	62.16	159858	62.16	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240918	149.6	149.6	146.65	147.68	4104	147.68	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20240918	275.69	276.47	273.62	275.26	3422	275.26	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20240918	461.14	461.14	444.5	447.47	7299	447.47	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240918	189.43	189.43	189.43	189.43	4256	189.43
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240918	81.11	81.5	75.01	78.74	7768	78.74	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240918	10.95	11.4	10.56	10.89	847487	10.89	down	down	correct
BAJAJ.NSE	AUTO	20240918	11840.5	12054	11740	11740	446416	11740	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240918	261.55	262.75	256.55	258.15	183357	258.15	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240918	991.35	998	976.05	979.6	20596	979.6	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240918	1848.7	1897	1843.2	1881.15	2960854	1881.15	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240918	39.02	39.95	38.6	38.76	10999418	38.76	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240918	10430	10894.4	10389.9	10760	203890	10695.5748	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240918	7387.25	7672.5	7378.5	7631.1	2974993	7631.1	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240918	67.5	67.9	65	65.84	90466	65.84	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20240918	2313.05	2433	2302.05	2345.35	485980	2345.35	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240918	114.5	114.5	110.5	111.47	66387	111.47	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240918	27.4	27.49	25.57	26.14	101268	26.14	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240918	3076	3087.85	3014.6	3035.55	189021	3035.55	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240918	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240918	288	288.5	283.15	284.85	600231	276.35	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20240918	134	135.85	130	131.6	18159	131.6	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240918	570.75	581	568	573	1732747	573	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20240918	67.31	67.31	61	61.69	135454	61.69	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20240918	101.25	101.25	98.36	99.44	5877	99.44	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240918	3265	3330	3191.1	3312.45	3124	3312.45	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20240918	683.55	689.2	660.05	663.65	75808	663.65	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20240918	208.31	214.2	207.61	213.13	30130004	213.13	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20240918	120.59	123.48	117	119	10690	119	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20240918	239	240.9	237.1	237.9	10071196	237.9	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240918	537.99	542.74	534.35	540.74	1577011	540.74	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20240918	112.39	112.42	110.5	110.76	3149002	110.76	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240918	149.25	149.5	145.05	147.31	35106	147.31	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240918	638	638	617	623.75	55236	623.75	down	down	correct
BASF.NSE	BASF India Limited	20240918	7238	7300	6813.05	6872.4	29824	6872.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240918	65.19	65.65	63.39	64.03	410430	64.03	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240918	1446	1450	1415.7	1431.9	213886	1431.9	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240918	6470.1	6597	6393	6433.55	13457	6433.55	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240918	4801.55	4880.55	4728	4782.5	12295	4782.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240918	2740.05	2741.15	2680.3	2694.45	69123	2694.45	down	down	correct
BCG.NSE	Brightcom Group Limited	20240918	9.16	9.16	9.16	9.16	0	9.16
BCLIND.NSE	BCL Industries Limited	20240918	62.5	68.9	61.29	66.51	21191425	66.51	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20240918	1196.9	1200.55	1163	1166.4	794339	1165.5374	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20240918	40.2	45.87	40.2	44.93	864521	44.8247	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240918	1950	1965	1925	1947.2	194634	1945.1899	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240918	214.06	217.19	207.01	211.72	26678	211.72	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20240918	284.5	286.15	280.6	282.85	465329	282.85	down	down	correct
BEML.NSE	BEML Limited	20240918	3890	3909.8	3725.1	3749.15	186075	3749.15	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240918	158.11	160.37	154.41	155.78	1315376	155.78	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240918	619.1	621.55	613.55	620.25	1302741	620.25	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20240918	619.3	630	601	612	73420	608.8551	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240918	613.95	617.5	594.3	599.65	32095	599.65	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240918	784	784.8	759.5	764.9	104737	764.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240918	3.12	3.12	3.12	3.12	0	3.12
BGRENERGY.NSE	BGR Energy Systems Limited	20240918	48.43	48.43	48.43	48.43	101842	48.43
BHAGERIA.NSE	Bhageria Industries Limited	20240918	267.1	269.86	248.9	251.33	204402	251.33	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240918	109.7	109.88	105	106.49	126486	106.49	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240918	6.97	7.04	6.81	6.91	833630	6.9003	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240918	1599.95	1612.95	1562.05	1575.7	366662	1575.7	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20240918	107.13	107.25	106	106.65	19161	106.65	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240918	13499	13499.55	12800	12898.9	6078	12898.9	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240918	283	288	266.05	268.8	397557	268.8	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240918	1655.2	1670.95	1647.85	1654.9	3171195	1654.9	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20240918	264.95	268	262.75	265.3	8732600	265.3	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20240918	131.65	132.09	127	128.99	125646	128.99	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240918	579	604.8	560.1	585.55	17505	585.55	up	up	correct
BIOCON.NSE	Biocon Limited	20240918	375	375.75	360	363.65	6911164	363.65	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240918	80.89	87.8	80.71	83.73	777845	83.73	up	up	correct
BIRET.NSE	RR	20240918	284	284	279.2	281.15	152577	281.15	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240918	263.7	270.15	261	261.9	52668	261.9	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240918	1330	1330.95	1308.45	1316.25	90798	1316.25	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240918	148.5	154	148	150.11	31680	150.11	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20240918	1.57	1.57	1.57	1.57	0	1.57
BLBLIMITED.NSE	BLB Limited	20240918	19.62	19.9	19.6	19.62	9568	19.62
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240918	130.65	131.49	126.1	127.88	681218	127.88	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240918	104.09	105.9	101.55	102.08	912021	102.08	down	up	incorrect
BLS.NSE	BLS International Services Limited	20240918	410.5	417.6	402.75	405.35	7700385	405.35	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240918	5.69	5.8	5.69	5.79	207358	5.79	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20240918	9000.15	9110	8458.55	8574.15	213920	8574.15	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20240918	1902	1907.35	1866	1879.45	146696	1879.45	down	down	correct
BOROLTD.NSE	Borosil Limited	20240918	416.95	419.6	406.5	408.7	107129	408.7	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20240918	83.92	83.92	81	81.79	687039	81.79	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240918	211.6	214.65	206.53	207.63	1050385	207.63	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240918	501.6	504.7	494.6	500.3	299616	500.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20240918	34701	34867.4	34051	34363.9	18444	34363.9	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240918	339	339.9	334.45	336.1	4111826	336.1	down	down	correct
BPL.NSE	BPL Limited	20240918	112.45	112.99	110.5	110.72	35166	110.72	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20240918	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20240918	1364	1369.2	1349.75	1361.55	566095	1361.55	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20240918	6135	6166.55	6060.05	6123.25	218424	6123.25	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240918	49.2	49.79	48.8	48.86	54452	48.86	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20240918	153.56	153.56	153.56	153.56	39682	153.56
BSE.NSE	BSE Limited	20240918	3348	3945	3345	3896.15	15631728	3896.15	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240918	191.79	191.79	185	185.43	18376	185.43	down	down	correct
BSL.NSE	BSL Limited	20240918	231.95	231.95	220.29	222.04	24689	222.04	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240918	65.8	65.8	64.86	65.07	15841	65.07	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240918	29.29	29.29	29.01	29.1	150597	29.1	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240918	647.6	647.6	627.5	631.8	3267684	631.8	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240918	7.16	7.16	6.99	7.02	132717	7.02	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240918	1124.4	1154.95	1094.2	1100.85	25697	1100.85	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20240918	60.95	60.95	57.55	58.77	33774	58.77	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20240918	70.11	71.5	67.8	68.84	36254	68.84	down	down	correct
CALSOFT.NSE	California Software Company Limited	20240918	24.25	25.25	23.37	23.92	44517	23.92	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240918	105.97	109.64	105.75	106.49	840052	106.49	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20240918	4525	4592.45	4488.45	4526.1	234979	4526.1	up	up	correct
CANBK.NSE	Canara Bank	20240918	105.1	106.59	105.01	105.45	17234512	105.45	up	up	correct
CANDC.NSE	C & C Constructions Limited	20240918	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20240918	883	898	869.05	877	699623	877	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240918	248.15	250.5	239.95	242.78	191432	242.78	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240918	383.95	409.5	381.1	392.3	3729597	392.3	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240918	2024.35	2024.35	1952	1965.5	117080	1962.9666	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20240918	148.37	152	142	146.39	11753	146.39	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20240918	1532.95	1543.9	1493	1497.7	144253	1497.7	down	down	correct
CAREERP.NSE	Career Point Limited	20240918	492.25	500	489	490.9	11714	490.9	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240918	999.75	1037.5	996.2	1019.95	96623	1019.95	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20240918	967.75	988.8	962.3	981.8	175464	981.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20240918	254	256.7	251.5	252.1	1794350	252.1	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240918	21.42	21.42	21.42	21.42	652022	21.42
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240918	21.34	21.35	20.5	20.92	48201	20.92	down	down	correct
CCL.NSE	CCL Products (India) Limited	20240918	737.9	753.9	729.1	748	663846	748	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20240918	1463.2	1542.6	1461	1504.15	9162441	1504.15	up	up	correct
CEATLTD.NSE	CEAT Limited	20240918	2981.5	3004.9	2926.75	2941.4	90939	2941.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240918	18.1	18.64	17.3	17.54	197368	17.54	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20240918	752.25	760.45	718.05	722.95	41030	722.95	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20240918	26.18	26.18	25.21	25.38	68387	25.38	down	down	correct
CENTRALBK.NSE	Central Bank of India	20240918	60	60.19	59	59.28	2848785	59.28	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20240918	34.85	38	34.7	37.38	1165980	37.38	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20240918	1749.6	1858.05	1743.8	1755	41552	1755	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240918	885	894.8	865.1	882.85	615166	882.85	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240918	2780.2	2791.45	2698.7	2715.5	213597	2715.5	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240918	8353	8408.3	8220	8264.75	13991	8264.75	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240918	13.2	13.2	13.2	13.2	36110	13.2
CESC.NSE	CESC Limited	20240918	190.83	193.05	188.82	192.32	2573125	192.32	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240918	215.3	215.3	210	210.26	98870	210.26	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240918	734.45	745.7	727.6	742.5	2499151	742.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20240918	881	899.7	851.95	858.55	92254	858.55	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240918	520.35	525.85	506.05	520	3900692	520	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240918	615.8	621.7	605	608.35	9783	608.35	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240918	290.05	298.3	281.5	283.65	608163	283.65	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20240918	950	961	930	950.35	7926	950.35	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240918	522	535	515.45	528.95	507344	528.95	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240918	885.5	891.9	873	877.25	673123	877.25	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240918	1574	1602.85	1573.05	1586.15	1305843	1586.15	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240918	1972	2017	1914.55	1950.05	286233	1950.05	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240918	1388	1394.3	1380.2	1391.75	99874	1391.75	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20240918	128.47	128.47	121.25	121.71	36947	121.71	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20240918	22.49	22.49	20.91	21.46	58510	21.46	down	down	correct
CIPLA.NSE	Cipla Limited	20240918	1673	1673	1638.05	1652.5	1084127	1652.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20240918	1587.35	1588	1553.15	1561.25	118984	1561.25	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240918	116.5	121.78	115	116.12	97043	116.12	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240918	241.3	250	237.13	243.5	555081	241.2393	up	up	correct
CMICABLES.NSE	CMI Limited	20240918	5.36	5.36	5.36	5.36	0	5.36
COALINDIA.NSE	Coal India Limited	20240918	489.8	493.6	486.15	487.1	6527832	487.1	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240918	1762.5	1798	1718.35	1725.7	1347819	1723.5967	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240918	35.46	36	34.4	35	961201	35	down	up	incorrect
COFORGE.NSE	Coforge Limited	20240918	7000	7000	6770	6860.75	329594	6860.75	down	up	incorrect
COLPAL.NSE	Colgate	20240918	3655.65	3667.65	3597.25	3634.8	145497	3634.8	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20240918	2.68	2.68	2.68	2.68	0	2.68
COMPUSOFT.NSE	Compucom Software Limited	20240918	34.98	37.25	34.5	35.98	443992	35.98	up	up	correct
DCM.NSE	DCM Limited	20240918	95	95.99	90.65	91.08	59434	91.08	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20240918	945	947.85	921.85	927.55	950529	927.55	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20240918	95.39	98.54	93.65	95.23	7897864	95.1264	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240918	219.5	224.19	216.53	217.5	11572	217.5	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240918	814.3	832.5	805	827.45	39145	827.45	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240918	58	61	58	58.67	37029	58.67	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240918	205.4	206	199	200.66	20452	200.66	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20240918	1715.15	1741.95	1695.95	1730	510090	1730	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20240918	7.23	7.54	7.01	7.2	41849	7.2	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240918	98.54	99.05	97.35	97.57	2247444	97.57	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240918	6486.35	6500	6280.8	6399.5	30076	6399.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240918	939	939	885	899.7	37704	899.1864	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20240918	6.55	6.55	6.03	6.37	18115	6.37	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20240918	1259.2	1263.95	1237	1240.4	161559	1240.4	down	down	correct
CREST.NSE	Crest Ventures Limited	20240918	477.6	558	473	539.55	970415	539.55	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20240918	4759.95	4770.1	4676.6	4684.25	27306	4670.7468	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240918	454.9	455.35	445.1	448.85	1154384	448.85	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20240918	324	324.25	318.3	320.25	104396	320.25	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240918	97.86	97.86	97.86	97.86	16351	97.86
CUB.NSE	City Union Bank Limited	20240918	170.01	170.86	167.35	168.13	1422856	168.13	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240918	97.3	100.94	96.11	96.65	8134	96.65	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20240918	3849	3866.05	3742.8	3764	208050	3764	down	down	correct
CUPID.NSE	Cupid Limited	20240918	86.4	87.8	84.3	84.83	1885407	84.83	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240918	26.36	26.36	25.6	25.85	63284	25.85	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240918	220.3	226.55	215.8	217.15	65907	215.15	down	down	correct
CYIENT.NSE	Cyient Limited	20240918	2125	2135	2016.95	2049.8	307017	2049.8	down	down	correct
DABUR.NSE	Dabur India Limited	20240918	660	662.3	650.55	654.4	1465661	654.4	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20240918	1822	1861.35	1812.6	1834.45	300065	1830.4026	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240918	482.75	484	471.55	472.7	172696	472.7	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20240918	49.16	49.47	47.6	47.72	19606	47.72	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20240918	8.68	9	8.4	8.58	1420629	8.58	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240918	650	651.75	632.15	634.55	86376	634.55	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20240918	339.5	339.5	326.7	329.55	195463	324.2696	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240918	541.95	557	532.25	535.9	476087	535.9	down	down	correct
DBREALTY.NSE	D B Realty Limited	20240918	190	191	185	186.23	1967365	186.23	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240918	48	48	46.66	46.86	21178	46.86	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240918	199.25	201.08	192.3	193.62	551303	193.62	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20240918	122.1	122.45	120.5	121.01	964299	121.01	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240918	9.2	9.2	9.2	9.2	4544	9.2
DCMNVL.NSE	DCM Nouvelle Limited	20240918	218.38	222	215.1	217.05	2502	217.05	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20240918	1080.1	1093.55	1078.75	1089.85	45857	1089.85	up	up	correct
DCW.NSE	DCW Limited	20240918	92.5	105.39	92.5	101.56	19961506	101.56	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240918	631	634.3	620	623.1	8354	620.1132	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240918	958.3	1036.55	958.3	1018.95	1954151	1018.95	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240918	2904	2923.8	2869.55	2886.2	277084	2886.2	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240918	280	299	280	292.3	71266	292.3	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20240918	428.05	433.9	415.5	417.8	170606	417.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240918	260.7	260.7	256.65	260.7	24841	260.7
DELTACORP.NSE	Delta Corp Limited	20240918	131.51	133.49	128.45	131.83	2203403	131.83	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240918	97.88	98.07	95.1	95.54	11349	95.54	down	up	incorrect
DEN.NSE	DEN Networks Limited	20240918	56.2	56.38	54.4	54.98	2954742	54.98	down	up	incorrect
DENORA.NSE	De Nora India Limited	20240918	1585	1609	1545	1548.45	8020	1548.45	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240918	191.15	198.85	191.15	197.35	9484316	197.35	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20240918	39.87	39.87	37.51	37.95	18177	37.95	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240918	215.55	218	212.01	213.95	615413	213.95	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240918	38.2	38.46	37.7	37.8	667929	37.8	down	down	correct
DHANI.NSE	Dhani Services Limited	20240918	51.26	51.51	50	50.15	2331125	50.15	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240918	1590	1590	1549.6	1553.55	30442	1553.55	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240918	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240918	2455	2488.4	2320	2347	5307	2347	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240918	818.8	844.7	808.2	823.95	266996	823.95	up	up	correct
DICIND.NSE	DIC India Limited	20240918	742	742	729.1	742	8300	742
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240918	35.18	35.87	34.01	34.39	102927	34.39	down	down	correct
DISHTV.NSE	Dish TV India Limited	20240918	13.85	13.91	13.73	13.8	6136131	13.8	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20240918	5451.95	5482.7	5392.05	5469.15	213575	5469.15	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240918	14050	14185	13900	14061	484058	14061	up	down	incorrect
DLF.NSE	DLF Limited	20240918	857.1	863.65	849	860.7	1326773	860.7	up	up	correct
DLINKINDIA.NSE	D	20240918	694.5	709.5	676.35	682.2	196844	682.2	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240918	5225	5289	5219.9	5265.2	201983	5265.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240918	5.96	5.96	5.96	5.96	41991	5.96
DODLA.NSE	Dodla Dairy Limited	20240918	1219	1219	1201.25	1207.25	26060	1207.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20240918	512	525.1	512	517	108885	517	up	up	correct
DONEAR.NSE	Donear Industries Limited	20240918	123.3	124.55	122	122.2	15865	121.9983	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240918	1638.05	1699.95	1607.15	1689.5	105289	1689.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240918	18.6	18.76	18.16	18.31	703339	18.2591	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240918	431.95	431.95	413.05	416	31702	416	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240918	26.25	26.9	25.55	26.01	76006	26.01	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240918	839	869.9	834.1	850.5	22707	850.5	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240918	6647	6648	6531	6574	1239415	1314.8	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240918	1449	1493.3	1405.5	1437.5	54901	1437.5	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20240918	506	509.95	485.35	487.2	212351	487.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240918	262	267.15	255.11	263.04	19444	263.04	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240918	11.05	11.28	10.42	10.46	1526128	10.46	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240918	72.39	73.75	71.91	72.56	922598	72.56	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240918	7611.9	7749.9	7570	7588.7	5396	7588.7	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240918	405.65	412	391	395.1	8388	395.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240918	41.58	41.68	40.85	40.99	7951485	40.99	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240918	1.8	1.8	1.8	1.8	0	1.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20240918	2.4	2.4	2.4	2.4	0	2.4
EBBETF0425.NSE	Edelweiss Amc Ltd	20240918	1239	1239	1220.05	1236.5	95321	1236.5	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240918	1419.99	1430	1406.25	1414.55	9744	1414.55	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240918	1251.51	1295	1251.51	1258.86	8958	1258.86	up	up	correct
ECLERX.NSE	eClerx Services Limited	20240918	2708	2728	2650	2704.7	48028	2704.7	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240918	131.5	136.25	128.6	129.65	9511786	129.65	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240918	2.35	2.35	2.35	2.35	0	2.35
EICHERMOT.NSE	Eicher Motors Limited	20240918	4864	4878.7	4812.25	4850.35	295359	4850.35	down	down	correct
EIDPARRY.NSE	E.I.D.	20240918	826.45	826.45	805.35	812.3	275953	812.3	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240918	398.05	404.65	392.1	395.65	36738	395.65	down	down	correct
EIHOTEL.NSE	EIH Limited	20240918	376.2	379	373.25	378.25	358655	378.25	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240918	2888.8	2949.9	2800	2812.75	3473	2812.75	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20240918	209	217.43	203.1	204.77	3588915	204.77	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20240918	626.35	640.5	623	630.95	211303	630.3701	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240918	216.15	221.5	214.26	218.65	2240296	218.65	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20240918	1026.5	1026.5	1026.5	1026.5	1096	1026.5
ELGIEQUIP.NSE	Elgi Equipments Limited	20240918	741.35	744	724.6	732	156924	732	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240918	100.93	102.99	100.93	100.93	16973	100.93
EMAMILTD.NSE	Emami Limited	20240918	752	753.35	725.4	748.9	1370001	748.9	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240918	129.06	129.06	125.38	126.93	25266	126.93	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20240918	108.5	113.78	107.5	113.78	138058	113.78	up	up	correct
EMBASSY.NSE	RR	20240918	385.5	385.58	376	379.4	694656	379.4	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240918	202.03	202.03	198	202.03	22626	202.03
EMMBI.NSE	Emmbi Industries Limited	20240918	148.6	148.6	140.5	141.01	136699	141.01	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240918	2407.8	2479	2394	2453.6	78248	2453.6	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20240918	25.6	25.6	24.32	24.74	60805	24.74	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240918	213.9	214.9	208.2	209.21	3966381	209.21	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240918	211.3	212.99	205	206.74	31129	205.24	down	down	correct
EPL.NSE	EPL Limited	20240918	250.85	252.34	246.35	248.17	837196	248.17	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240918	84.25	84.25	82.6	82.97	1757894	82.97	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20240918	1394.25	1422.15	1374.8	1397.05	123552	1397.05	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20240918	18	19.19	17.85	18.18	1530479	18.18	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20240918	6080	6110.15	6024.1	6042.05	1657	6042.05	down	down	correct
ESCORTS.NSE	Escorts Limited	20240918	3899.8	3910	3783.15	3798.25	129279	3798.25	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240918	41.35	41.5	40	40.13	180734	40.13	down	down	correct
ESTER.NSE	Ester Industries Limited	20240918	166.5	172.99	166	172.24	1396600	172.24	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20240918	462	470.95	446.1	451.75	355895	451.75	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20240918	1144.95	1146.8	1108.5	1126.65	11371	1126.65	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240918	0.79	0.79	0.74	0.75	10816155	0.75	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20240918	1535.35	1583	1513.9	1573.8	27442	1573.8	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20240918	481	482.25	469.65	471.75	2520895	471.75	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20240918	1329	1329	1302.6	1308.1	16481	1308.1	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20240918	82.81	83.73	82.2	82.64	18216	82.64	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240918	981.95	1029.95	974.05	1012.8	942923	1011.793	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240918	1263.4	1283.95	1251	1275.3	9379	1275.3	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20240918	408.6	411	385.5	387.8	754340	387.8	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240918	0.62	0.62	0.62	0.62	0	0.62
FCSSOFT.NSE	FCS Software Solutions Limited	20240918	3.65	3.67	3.61	3.61	2730406	3.61	down	down	correct
FDC.NSE	FDC Limited	20240918	563.15	589.7	554.85	575	1096582	575	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240918	184.33	187.35	183.71	185.91	11651012	185.91	up	up	correct
FEL.NSE	Future Enterprises Limited	20240918	0.88	0.88	0.88	0.88	101384	0.88
FELDVR.NSE	Future Enterprises Limited	20240918	5.45	5.67	5.29	5.65	3280	5.65	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20240918	1681.05	1714.8	1676	1697.05	49547	1697.05	up	up	correct
FILATEX.NSE	Filatex India Limited	20240918	63.66	67.2	63.66	64.61	3949805	64.404	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20240918	1418.9	1425	1398.1	1403.9	51228	1403.9	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240918	5202	5668	5202	5407.5	237594	5407.5	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20240918	304.7	305.65	300	302	291609	302	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240918	87	88.3	82.5	84.18	14012	84.18	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240918	2.35	2.35	2.26	2.26	59035	2.26	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240918	4363	4448.7	4175	4329.7	159891	4326.5837	down	down	correct
FMGOETZE.NSE	Federal	20240918	453	460	453	458.9	149730	458.9	up	up	correct
FMNL.NSE	Future Market Networks Limited	20240918	11.67	11.67	11.67	11.67	5934	11.67
FORCEMOT.NSE	Force Motors Limited	20240918	7095.7	7095.7	6912.2	6937.6	22034	6937.6	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20240918	600	600	581.55	592.95	1189237	592.95	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240918	4565	4603.45	4500	4508	1551	4508	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20240918	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20240918	2.48	2.53	2.36	2.46	99707	2.46	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20240918	308.8	310.5	294.5	301.95	3555057	301.95	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240918	526.8	527	511	514.25	123153	514.25	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240918	134.5	135.37	129	130.15	1771844	130.15	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240918	219.72	221.14	216.02	217.94	9639142	217.94	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240918	3320.35	3324.35	3194.5	3252	33414	3252	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240918	386	393	373	387.75	56694	386.76	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240918	764.9	769.9	756.4	762.55	2456	762.55	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240918	1917	1917	1866	1884	36202	1884	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240918	154.98	156.07	152.01	153.06	117562	153.06	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240918	807	815	800	809.75	45196	809.75	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240918	8.99	8.99	8.5	8.55	496210	8.55	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20240918	174.9	178.48	169.62	171.38	12774	171.38	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20240918	1.4	1.4	1.4	1.4	0	1.4
GARFIBRES.NSE	Garware Technical Fibres Limited	20240918	3825.45	3845.95	3683	3728.2	6865	3728.2	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240918	1.32	1.32	1.32	1.32	149327	1.32
GAYAPROJ.NSE	Gayatri Projects Limited	20240918	9.55	9.55	9.55	9.55	0	9.55
GEECEE.NSE	GeeCee Ventures Limited	20240918	390.75	401.3	386.15	390.35	11174	390.35	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240918	112.61	116.5	111.02	112.87	77477	112.87	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240918	47.55	47.55	45.2	45.43	167291	45.43	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20240918	791.8	804.2	775.8	780.85	179236	780.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240918	27.11	29.8	26.9	28.9	9504489	28.9	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240918	413.25	433	412.5	418.65	1650089	418.0448	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240918	157.4	165	155.02	162.93	3142409	162.93	up	up	correct
GEPIL.NSE	GE Power India Limited	20240918	420	420	400	405.75	27640	405.75	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240918	1257.95	1259.9	1229	1235.25	304849	1235.25	down	down	correct
GET&D.NSE	GE T&D India Limited	20240918	1674	1705	1649.95	1691.4	79741	1691.4	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20240918	85.85	87.7	82	83.01	240691	83.01	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240918	7.5	7.5	7.5	7.5	0	7.5
GHCL.NSE	GHCL Limited	20240918	683.25	683.5	665	670.35	109394	670.35	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20240918	254.35	255.58	245	248.65	448987	248.65	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240918	394	396.9	392.6	395.05	962043	395.05	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240918	85.15	87	84.41	84.99	8389	84.99	down	down	correct
GILLETTE.NSE	Gillette India Limited	20240918	8969.9	9043	8901.15	9006.1	21528	9006.1	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240918	31.21	31.77	30.68	31.02	65668	31.02	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240918	226	228.22	222	222.96	252032	222.96	down	down	correct
GKWLIMITED.NSE	GKW Limited	20240918	3050.8	3161.15	2684	2745.5	11883	2745.5	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240918	1858	1865.45	1827	1841.5	140341	1841.5	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240918	2788.05	2847.2	2778.15	2791.3	69877	2791.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240918	1714	1719.25	1623.1	1642.4	1596880	1642.4	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20240918	7.18	7.33	7.18	7.18	1514	7.18
GLOBAL.NSE	Global Education Limited	20240918	196.6	205	196.6	201.21	54030	201.21	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240918	298.45	298.45	280.75	284.15	19743	284.15	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20240918	5.54	5.59	5.26	5.36	1539493	5.36	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20240918	1295	1343	1289.2	1331.45	580174	1331.45	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20240918	1300.15	1304.1	1252.2	1271.65	119293	1271.65	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20240918	988.75	988.75	930.05	937.9	379626	937.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240918	377	377	366.9	372	820047	362.432	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240918	1435.9	1463.35	1427.55	1449.9	144827	1449.9	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240918	95.99	96.3	93.68	94.05	12812312	94.05	down	down	correct
GNA.NSE	G N A Axles Limited	20240918	434.2	434.4	422.55	429.55	59252	429.55	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240918	652.05	659.75	648	654.9	667005	654.9	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20240918	804.9	848	794.45	820.95	471744	820.95	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240918	437	438.3	427	427.9	73159	427.9	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240918	7756	7806.5	7518.05	7580.55	168022	7580.55	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240918	0.87	0.88	0.85	0.85	2997579	0.85	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240918	850.95	853.75	811	820.75	902262	820.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240918	1459.4	1464.65	1426.25	1432.15	632328	1432.15	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20240918	1234.05	1236.95	1195	1202.1	161634	1202.1	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20240918	2865	2894	2850.65	2884.7	505475	2884.7	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240918	1.21	1.23	1.21	1.23	184383	1.23	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20240918	985	990	932.2	940.25	273842	940.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240918	57.8	57.95	54.62	55.38	210887	55.38	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240918	289.15	289.35	269.65	272.4	516895	272.4	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240918	61.94	61.94	61.6	61.69	5262948	61.69	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240918	42.5	43	41.01	42.95	9379	42.95	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20240918	373.7	375.2	347.1	349.5	932703	349.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240918	62.65	62.65	62.1	62.3	99664	62.3	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240918	113.6	115.19	108.5	109.19	130963	109.19	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240918	1303.95	1303.95	1230	1246.2	253817	1245.1793	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240918	940	947.8	921.6	926.8	1260095	185.36	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240918	226.2	226.97	217.79	220.37	1146364	220.37	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240918	162	164.8	153.85	158.28	146015	158.28	down	up	incorrect
GRANULES.NSE	Granules India Limited	20240918	545	548.8	537.5	547.45	2503561	547.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20240918	533.9	594.8	533	586.35	18143597	586.35	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20240918	2754.85	2777	2715	2722.7	332947	2722.7	down	down	correct
GRAVITA.NSE	Gravita India Limited	20240918	2684.4	2684.7	2538.7	2555.75	243273	2555.75	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20240918	185.99	192.7	181.01	182.21	5053648	182.21	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20240918	555	555	536.05	539.35	30768	539.35	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240918	405	407.45	388	395.55	211415	395.55	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240918	398.2	407	379	388.1	256327	388.1	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240918	21.38	21.72	20.9	20.97	7018659	20.97	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240918	2409.7	2413.7	2346	2367.9	22765	2367.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20240918	1630	1680	1606.9	1669.85	51496	1669.85	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240918	1014.4	1019.8	1001	1012.85	453	1012.85	down	down	correct
GRPLTD.NSE	GRP Limited	20240918	3358.3	3400	3302.05	3344.8	2396	3344.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240918	1731.5	1772	1704	1717.1	608544	1717.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240918	224.46	228.7	222.51	226.54	1859701	226.54	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20240918	406	406	396.05	401.7	3044158	401.7	down	down	correct
GSS.NSE	GSS Infotech Limited	20240918	80.8	81.99	79	79.03	138507	79.03	down	down	correct
GTL.NSE	GTL Limited	20240918	13.95	13.95	13.46	13.55	1486069	13.55	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20240918	2.46	2.54	2.45	2.49	104174854	2.49	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20240918	173.55	174.03	170.05	170.8	47700	166.7459	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240918	401.7	405	395.05	399.15	65030	399.15	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240918	853	853	825.55	831.4	107608	817.55	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240918	382.15	384.9	363.5	371.95	23330	369.9893	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240918	623.8	625.75	614.9	616.5	833927	616.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240918	46.62	48.39	46.01	46.61	6864	46.61	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240918	1429	1463.5	1406	1416.95	221649	1416.95	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20240918	91.76	93.48	87.5	88.35	1150227	88.35	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240918	257.3	258.65	248.5	251.68	544760	251.68	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240918	4453.95	4485	4421	4437.65	1326709	4437.65	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240918	801.5	803.9	791	793.05	402022	793.05	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240918	237.85	237.9	227.85	233.64	8731	233.64	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240918	21.34	21.47	21.03	21.12	3684825	21.12	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240918	1222.95	1240	1205	1224.55	19814	1224.55	up	up	correct
HAVELLS.NSE	Havells India Limited	20240918	2008.75	2008.75	1977.1	1987.8	427477	1987.8	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240918	2.37	2.38	2.31	2.32	45126	2.32	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240918	628.8	630.5	617	619.7	722532	619.7	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20240918	147.9	147.9	138.25	143.24	4802	143.24	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20240918	43.7	44.58	43.5	43.7	15070761	43.7
HCG.NSE	HealthCare Global Enterprises Limited	20240918	414.95	419.55	406.8	411.7	192303	411.7	down	down	correct
HCL.NSE	INSYS	20240918	18.44	18.47	17.71	17.97	694752	17.97	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240918	1808.1	1808.1	1740.1	1756.5	2629136	1745.0669	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240918	4421.9	4486	4392.1	4432.25	190249	4432.25	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20240918	1671.85	1698.9	1671.1	1694.8	20458671	1694.8	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240918	698.9	705.2	693.4	698.8	1527865	698.8	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240918	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240918	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240918	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240918	4.4	4.4	4.4	4.4	0	4.4
HEG.NSE	HEG Limited	20240918	2119.45	2377.45	2105.2	2290.5	16077460	458.1	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20240918	231.05	232.5	226.75	227.32	645546	227.32	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240918	192.5	193.37	189.51	189.99	306693	189.99	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20240918	485	531.75	484.45	509.65	1174401	509.65	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20240918	558.25	575.35	535.3	540.05	92370	540.05	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240918	580	588.85	569.85	578.65	507991	578.65	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240918	5985.3	6145.95	5928.1	5964.75	1446956	5964.75	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240918	2428.7	2470	2375	2404.5	2198	2404.5	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240918	323.75	323.75	323.7	323.75	6630	323.75
HFCL.NSE	HFCL Limited	20240918	153.8	162	151.5	157.19	73753264	157.19	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240918	1602.25	1603.35	1561	1570.6	125623	1570.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240918	887	949.35	879.75	895.55	432328	895.55	up	down	incorrect
HIKAL.NSE	Hikal Limited	20240918	399.95	410.9	378	380.5	1160657	380.5	down	down	correct
HIL.NSE	HIL Limited	20240918	2915.05	2945.4	2874.05	2927.7	9003	2927.7	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20240918	88	88.73	84.96	87.5	617672	87.5	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240918	161.11	163.61	157.53	160.9	3074829	160.647	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20240918	685	687.95	673.35	685.25	3404940	685.25	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240918	585.8	589.6	575	577.5	6553	575.4432	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240918	50.99	51.73	50.21	50.63	92858	50.63	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240918	319	321.5	315.15	320.25	3410936	320.25	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240918	29.1	29.1	27.26	28.16	429893	28.16	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240918	26.8	26.82	26	26.82	73464	26.82	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240918	236.05	245.5	236.05	241.6	1096327	241.6	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240918	406.55	410.85	405	406	2255708	406	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240918	2874	2893.55	2861.7	2875.85	464796	2875.85	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20240918	495	496	483.6	485	1280911	485	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20240918	870	870	820.65	822.5	21829	822.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240918	190.25	194.6	190.16	193.27	6856	193.27	up	down	incorrect
HITECH.NSE	Hi	20240918	207.8	207.8	196.25	199.32	2896393	199.32	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240918	223.8	231.59	219.02	220.52	14029	220.52	down	down	correct
HITECHGEAR.NSE	The Hi	20240918	881	896.45	865	867.55	2956	862.55	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240918	408	408	401.05	401.75	75929	400.65	down	up	incorrect
HLVLTD.NSE	HLV Limited	20240918	20.2	20.2	19.35	19.44	724656	19.44	down	down	correct
HMT.NSE	HMT Limited	20240918	90	90	84	84.1	29929	84.1	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20240918	93.15	93.15	89.41	89.88	78721	89.88	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20240918	640.9	641	620	626.9	397851	626.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240918	282.66	283	281	281.34	32678	281.34	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240918	1175	1250	1146.95	1230.05	581495	1230.05	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20240918	50024.5	50084.25	49500	49642.85	5032	49642.85	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240918	3760	3798.95	3731.5	3767.05	5114	3767.05	up	up	correct
HOVS.NSE	HOV Services Limited	20240918	83.51	86.25	82.5	82.88	17244	82.88	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20240918	574	577	563	566.5	159157	565.5213	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240918	652.65	688.7	647.7	661.65	9042822	661.65	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240918	24.39	24.59	24.26	24.43	133903	24.43	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20240918	286.25	286.35	275	280.25	398737	280.25	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240918	244.4	248.3	240.05	240.8	5257991	240.8	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240918	401	401	380	380.7	184711	380.7	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240918	126.7	128.51	124.6	125.12	4114107	125.12	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240918	165	165	160.5	161.54	4224837	159.4975	down	down	correct
ICDSLTD.NSE	ICDS Limited	20240918	41.38	41.38	41.38	41.38	1007	41.38
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240918	673.6	678.3	651.2	653.7	33244	651.6741	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240918	41.47	41.47	40.18	40.26	464551	40.26	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240918	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240918	117.5	117.5	115.64	116.03	299783	116.03	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240918	1262	1295.35	1262	1285.6	12466597	1285.6	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240918	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240918	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240918	2107	2146.95	2090.75	2140.45	602154	2134.3476	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240918	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240918	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240918	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240918	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240918	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20240918	282.8	282.8	280.36	281.75	218806	281.75	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240918	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240918	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240918	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240918	753	760.9	745	750.65	831311	750.65	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240918	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240918	413.5	413.5	406	410.05	296789	410.05	down	down	correct
ICRA.NSE	ICRA Limited	20240918	6874.95	7435	6812	7180.15	77573	7180.15	up	up	correct
IDBI.NSE	IDBI Bank Limited	20240918	91.38	91.89	89.48	89.77	7289240	89.77	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20240918	13.1	13.16	12.83	12.9	289385698	12.9	down	down	correct
IDFC.NSE	IDFC Limited	20240918	110.25	110.94	108.96	110.12	7291245	110.12	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240918	73.28	73.75	72.08	72.79	56372959	72.79	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20240918	275.74	280.75	273.3	278.4	682	278.4	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20240918	221.99	229.1	220.76	227.5	24545474	227.5	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240918	575	601	575	577.3	1018	577.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20240918	1965.8	1965.8	1911.5	1943.85	19606	1943.85	down	down	correct
IFCI.NSE	IFCI Limited	20240918	71.85	73.75	70.83	71.54	20445500	71.54	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240918	624.95	624.95	602.15	604.6	8665	604.6	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240918	685	704.85	670.05	673.35	68136	673.35	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20240918	547.95	553.8	533.05	535.5	3150517	535.5	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240918	632.05	635.05	621.9	624.4	30690	624.4	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240918	519.8	531.9	512.55	528.85	6530828	528.85	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20240918	329.4	337.4	317	331	846027	331	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20240918	265	265	260	261	78481	261	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240918	40.01	40.59	39.17	40.01	169135	40.01
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240918	6.38	6.64	6.37	6.38	62199	6.38
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240918	88.19	88.8	81.63	82.13	5025863	82.13	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240918	663.15	670	655	666.4	46695	666.4	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240918	1383.5	1383.5	1348	1352.55	2222	1352.55	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240918	4	4	3.75	3.85	16459	3.85	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20240918	44.86	48.3	44.86	47.74	20594	47.74	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240918	49.51	50.05	48.27	48.57	216668	48.57	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240918	692.2	695.2	677.35	681.4	910016	681.4	down	down	correct
INDIACEM.NSE	The India Cements Limited	20240918	368.6	374.75	367.5	369.85	1013673	369.85	up	up	correct
INDIANB.NSE	Indian Bank	20240918	519	522.65	504.15	505.05	3049464	505.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240918	1226	1245.9	1211	1220.9	75204	1220.9	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240918	3059.9	3059.9	2966.05	2993.8	152536	2993.8	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240918	282.95	285.1	281	283.4	3822	283.4	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240918	529.85	537.6	508.35	512.65	171798	512.65	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20240918	4934	4957.85	4887.5	4924.65	545644	4924.65	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240918	1509.9	1511	1469.3	1473.65	383070	1473.65	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20240918	5.6	5.6	5.6	5.6	0	5.6
INDNIPPON.NSE	India Nippon Electricals Limited	20240918	802.45	802.45	780.05	783.8	14954	783.8	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240918	377	377	366	370.1	77133	368.6	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240918	52.9	54.8	51	51.85	926735	51.85	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20240918	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240918	285	292.65	284.05	286	132947	286	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240918	2030	2080	1901	1940.7	19602	1940.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240918	686	686	666.35	686	47368	685.3947
INDOWIND.NSE	Indowind Energy Limited	20240918	24.93	25	24.15	24.49	236493	24.49	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240918	457	463.1	444.05	450.45	197330	450.45	down	down	correct
INDSWFTLAB.NSE	Ind	20240918	139.2	144.44	135	137.79	70604	137.79	down	down	correct
INDSWFTLTD.NSE	Ind	20240918	23.57	24.65	23.29	24.14	121362	24.14	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240918	58.95	61.2	58.12	58.46	287540	58.46	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20240918	1470	1488.75	1461.15	1480.25	3966006	1480.25	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20240918	428	430.7	421.55	428.25	3228858	428.25	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240918	27.49	28.15	26.8	27.64	8047377	27.64	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240918	441.4	444.7	429	430.95	20081	430.95	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240918	7.4	7.4	6.83	7.17	44709	7.17	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20240918	965.81	974	961.92	964.1	11589	964.1	down	down	correct
INFY.NSE	Infosys Limited	20240918	1938.75	1938.75	1881.3	1892.35	6385468	1871.042	down	down	correct
INGERRAND.NSE	Ingersoll	20240918	4200	4244	4150	4159.05	10569	4159.05	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20240918	249	258.4	241.95	248.65	20144703	248.65	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20240918	924.45	930	902.2	909.5	57035	909.5	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240918	130.7	132	122.55	129.82	21875	129.82	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20240918	994.95	998.1	976	985.25	101766	985.25	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20240918	143	144	140	140.16	49861	139.1549	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20240918	2.42	2.46	2.33	2.37	8270004	2.37	down	down	correct
IOB.NSE	Indian Overseas Bank	20240918	58.25	59.65	57.7	58.88	6576488	58.88	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20240918	170.6	171.06	167.6	168.35	10726650	168.35	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240918	492.3	518.5	491.85	502.2	1487278	502.2	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240918	1456	1461	1425.05	1446.7	291649	1446.7	down	down	correct
IPL.NSE	India Pesticides Limited	20240918	213	215.77	209	211.53	264483	211.53	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240918	60.45	61.19	60.2	60.74	17044200	60.74	up	up	correct
IRCON.NSE	Ircon International Limited	20240918	232	235.95	225.4	227	5223330	227	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240918	930	932.9	901.25	905.55	1847560	905.55	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240918	161.11	164.48	158	158.56	23122350	158.56	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240918	74.1	75	70	72.54	633058	72.54	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240918	860.45	880.5	855	868.6	712564	868.6	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240918	161.7	163.01	158.55	162.01	43828	162.01	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20240918	1400.6	1419.95	1372	1396.85	60609	1396.85	down	down	correct
ITC.NSE	ITC Limited	20240918	507.85	512.4	505.1	507.35	5429619	507.35	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240918	689.6	698.75	673.1	678.25	26017	678.25	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240918	490.95	496.9	483.8	486.95	538420	486.95	down	down	correct
ITI.NSE	ITI Limited	20240918	288.4	289.6	282	284.45	230113	284.45	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240918	11.79	12.05	11.58	11.69	220623	11.69	down	down	correct
IVP.NSE	IVP Limited	20240918	216.21	216.45	208	209.77	5654	209.77	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240918	6449	6470	6445	6465	32	6465	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240918	2843.13	2843.13	2843.13	2843.13	0	2843.13
IWEL.NSE	Inox Wind Energy Limited	20240918	13000	13200	12750	13161.6	33328	13161.6	up	up	correct
IZMO.NSE	IZMO Limited	20240918	467	467	460.4	467	49045	467
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240918	103.74	105.6	103.61	105.05	6694865	105.05	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240918	93.83	95.5	92.5	93.66	750535	93.66	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240918	410.75	412.25	405	405.85	29804	405.85	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240918	1159.85	1176	1107.05	1132.9	189622	1132.9	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240918	352.1	354.05	345.15	347.05	208339	347.05	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20240918	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20240918	42.55	44.4	41.22	41.65	339619	41.65	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240918	126.45	126.8	123.5	123.82	1792870	123.82	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20240918	2173.7	2220.1	2138.85	2172.65	252530	427.33	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240918	311.7	312.2	303.2	310.65	35152	310.65	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240918	101.47	102.23	100.6	100.92	94385	100.92	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240918	49.95	51.5	49.82	50.2	463707	50.2	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240918	136.8	144.4	134.16	141.43	768096	141.43	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240918	1879.95	1908.45	1847.55	1851.9	113071	1851.9	down	down	correct
JBFIND.NSE	JBF Industries Limited	20240918	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20240918	1996.9	2017	1960.5	1980.2	171138	1980.2	down	down	correct
JCHAC.NSE	Johnson Controls	20240918	2193.05	2195	2115	2123.9	26590	2123.9	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240918	40.5	40.7	39.65	39.82	34876	39.82	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240918	30.81	32.35	30.7	31.92	733866	31.92	up	up	correct
JIKIND.NSE	JIK Industries Limited	20240918	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20240918	825	832.1	805.1	808.55	9473	808.55	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240918	815.4	819.65	801	805.55	26919	799.9417	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240918	353.95	360.7	353.73	357.6	728812	357.6	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240918	1045.55	1054.85	1017.55	1024.7	1777856	1024.7	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20240918	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240918	638	640.2	621.8	626.7	20566	626.7	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240918	350.8	357.1	348.8	350	172532	350	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240918	38.39	38.49	36.9	37.06	75227	37.06	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240918	69.39	69.39	67.6	68.03	2532426	68.03	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240918	931	932.95	883	890	30571	890	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20240918	4778.45	4805.9	4605	4645	116088	4645	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240918	760.05	771.8	755.05	767.95	166876	767.95	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240918	782.3	788.7	772.8	776.45	72745	776.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240918	464.5	464.5	452.85	456.1	327060	456.1	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20240918	434.1	435.95	425.15	427.9	836443	427.9	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240918	107.05	107.35	105.06	106.34	21230	106.34	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20240918	131.9	132.39	123.92	125.43	14023375	125.43	down	down	correct
JOCIL.NSE	Jocil Limited	20240918	217.5	217.9	211.6	213.99	17240	213.99	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240918	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240918	830	835	815.25	825.8	8509	825.8	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240918	17.37	17.48	17.19	17.2	12861011	17.2	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240918	752.4	764.95	744	747	454808	747	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20240918	749.9	758.65	741	750.75	2056555	750.75	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240918	7809.45	8024	7483.8	7829.3	8973	7829.3	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20240918	962.05	970.95	950	956.7	644373	956.7	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240918	169.7	170.2	166.43	167	222396	167	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240918	676.9	680.3	670.05	675.65	869061	675.65	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20240918	1755	1755	1700	1702.65	5458	1702.65	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240918	763	780.3	755	775.55	761885	775.55	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240918	1207.4	1224.2	1190.5	1195	918447	1195	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240918	827.25	830	795.25	800.15	155079	800.15	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240918	1174.95	1225.3	1167	1197.2	440489	1197.2	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240918	543	550.95	535.1	540.75	416382	540.75	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240918	26.67	27.93	26.45	27.93	5553329	27.93	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240918	475.05	477.95	461.05	465.85	126704	465.85	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240918	1489.75	1504.1	1447.5	1474.5	223313	1474.5	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240918	228.55	228.55	222.3	223.84	7704	223.84	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240918	531.35	531.35	501.55	503.05	2127	499.9625	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240918	716	719	692.2	697.4	5517474	697.4	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240918	210.34	211.99	202.07	203.72	31883	203.72	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240918	604	615	601.05	609.15	358382	609.15	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20240918	2.89	2.92	2.87	2.87	413894	2.87	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240918	166.4	169.9	159.1	160.95	380560	160.95	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240918	126.03	128.09	123.02	124.25	5702	124.25	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240918	310.6	311.2	304.9	306.5	289304	306.5	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240918	216.41	223.9	207	214.49	3227	214.49	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20240918	76.57	80.49	76.57	78.15	4201	78.15	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240918	213	214.64	210.1	210.7	790934	210.7	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240918	910	914.35	878.55	888.95	305	888.95	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240918	38.46	38.46	38.46	38.46	24348	38.46
KAYA.NSE	Kaya Limited	20240918	482	484.75	465	474.75	2506	474.75	down	up	incorrect
KCP.NSE	The KCP Limited	20240918	249	256	245	246.29	671482	246.29	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240918	57.49	57.49	54	55.27	306597	55.27	down	down	correct
KDDL.NSE	KDDL Limited	20240918	3098.65	3136.45	3025	3048.2	32576	3048.2	down	down	correct
KEC.NSE	KEC International Limited	20240918	985	1021.1	968.65	1017	1938032	1017	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20240918	196.3	196.52	193	193.12	185755	193.12	down	up	incorrect
KEI.NSE	KEI Industries Limited	20240918	4459.45	4581.8	4415.05	4501.15	247647	4501.15	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240918	144.25	144.8	140	140.45	762359	140.45	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240918	835	885.35	830	862.95	320727	862.95	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240918	219.65	222.19	216.18	217.74	807390	217.74	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20240918	266	269.95	256	261.4	7090	260.4	down	down	correct
KHADIM.NSE	Khadim India Limited	20240918	365.1	368.7	356.4	359.95	30530	359.95	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240918	81.1	83.5	80.78	82.56	570574	82.56	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240918	99.91	101.9	99.91	99.91	3262	99.91
KHANDSE.NSE	Khandwala Securities Limited	20240918	32.99	33.18	31.61	32.09	23582	32.09	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20240918	6575	6648	6250	6365.8	4239	6365.8	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240918	378.75	388.8	360.2	370.4	32662	370.4	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240918	561.85	562.3	539.15	545	412602	545	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240918	3488	3490.25	3366.05	3392.1	6401	3392.1	down	down	correct
KIOCL.NSE	KIOCL Limited	20240918	393.4	395	381.4	384.3	40952	384.3	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240918	366.5	371.5	357.65	360.7	381464	360.7	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240918	1623	1649.9	1601.95	1624.95	59193	1624.95	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240918	1285	1290	1264.2	1277.3	188782	1277.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240918	5387.9	5449.3	5332.4	5349.75	1445	5349.75	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240918	520	520	483.85	485.85	918867	484.271	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240918	659	659	644.45	652.15	21382	652.15	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240918	40.3	41	39.4	39.83	226946	39.83	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20240918	337	340.8	327.05	328.75	863363	328.75	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240918	210.29	215.28	209.25	210.34	151805	210.34	up	up	correct
KOLTEPATIL.NSE	Kolte	20240918	420.3	432	415.05	429.65	311046	429.65	up	up	correct
KOPRAN.NSE	Kopran Limited	20240918	345.45	345.45	335.5	337.75	472632	337.75	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240918	1850	1859.45	1835.6	1838.5	6877499	1838.5	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240918	535.82	543.45	535.8	540.26	89083	540.26	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240918	62.68	62.68	62	62.13	292082	62.13	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240918	55.48	55.98	54.95	55.19	140242	55.19	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240918	222.85	230	222.85	226.51	180981	226.51	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240918	174	174	166	169.78	7140	169.78	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20240918	1740	1759.4	1716	1727.25	578778	1727.25	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240918	860	863.85	847.1	859.1	674882	859.1	down	down	correct
KRBL.NSE	KRBL Limited	20240918	313.3	320.95	308.35	311.3	1338670	311.3	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240918	92.44	92.44	92.44	92.44	962	92.44
KRIDHANINF.NSE	Kridhan Infra Limited	20240918	4.73	4.75	4.72	4.75	218925	4.75	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20240918	240.1	248.95	240.1	247.36	21744	247.36	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240918	830	835	810.6	830.9	101588	830.9	up	up	correct
KSB.NSE	KSB Limited	20240918	894	910.5	878	886.9	189422	886.9	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20240918	1083.25	1095.15	1061.05	1068.15	62296	1068.15	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240918	831.25	843.65	826	833.45	57214	833.45	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240918	233	234.49	230.51	232.25	1039542	232.25	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20240918	143.47	147	142.88	144.35	65943	144.35	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240918	7.42	7.42	7.42	7.42	0	7.42
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240918	3280.85	3285.9	3210	3236.25	104410	3236.25	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240918	184.05	191.58	183.27	188.73	47628	188.73	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20240918	383.5	386	375.55	377.45	206383	372.4998	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20240918	29.6	30.19	28.12	28.42	71112	28.42	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240918	501.45	502	477.15	485.4	2527913	485.4	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240918	16216.25	16315.2	16000	16100	2051	16100	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20240918	8.55	8.55	8.55	8.55	119174	8.55
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240918	130.88	131.08	129	129.59	1823789	129.59	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240918	237	253	231.94	248.91	60422	248.91	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240918	1387	1404.95	1359.95	1368.15	28109	1368.15	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20240918	19.97	20.45	19.65	19.83	141354	19.83	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240918	488	497.5	480	497.5	59075	497.5	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240918	674.9	686.45	672.3	674.6	3120584	674.6	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240918	27.63	27.63	25.9	26.41	38700	26.41	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240918	278.4	278.97	276.46	277.83	1478	277.83	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240918	943.7	949.9	921	932.36	1186	932.36	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240918	295.7	295.7	284.63	286.47	2321	286.47	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240918	400.5	409.5	393.1	398.05	99723	398.05	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240918	775.55	780	728.55	737	84789	737	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20240918	8155	8500	8049.9	8266.5	142488	8266.5	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240918	1000	1000.01	999.99	1000	3843192	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240918	1000.01	1000.01	999.99	999.99	430781	994.8128	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20240918	1290	1306.9	1276.55	1288.4	645143	1288.4	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240918	405	406	387.05	390.05	86301	390.05	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240918	74.21	75.28	73.24	74.41	36046	74.41	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20240918	156	158	150.2	151.59	34741	151.59	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20240918	10.7	10.97	10.2	10.2	76871	10.2	down	down	correct
LT.NSE	Larsen & Toubro Limited	20240918	3689	3757.95	3684.2	3730.45	2249929	3730.45	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20240918	5665	5686.55	5412.5	5478.05	180270	5460.4274	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240918	2773.6	2780	2702.05	2756.3	7414	2756.3	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240918	559.1	577.5	558	572.9	352778	572.9	up	up	correct
LUPIN.NSE	Lupin Limited	20240918	2274	2279	2213	2224.95	503570	2224.95	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240918	2284	2284	2163.8	2193.6	139683	2191.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240918	301.65	306.85	295.1	296.3	1810019	296.3	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240918	157.5	158.48	152	152.9	112017	152.9	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240918	9.38	9.4	9.06	9.2	103280	9.2	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240918	2781.5	2848	2777.65	2807.45	2526756	2807.45	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240918	328.85	330.9	324.75	327.5	1035799	327.5	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240918	139	139.43	135.91	137.24	76062	137.24	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20240918	48.6	48.81	47	47.32	190066	47.32	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240918	1290.1	1335.5	1271.1	1285.95	12836	1284.4469	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240918	56.93	57.48	54.99	55.74	11374	55.74	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20240918	11.85	12.36	11.34	12.36	64286	12.36	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240918	105.8	109.63	104.54	108.45	739043	108.45	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240918	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240918	93.78	93.8	92.9	93.42	248091	93.42	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240918	25	25	24.56	24.84	806546	24.84	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240918	872.05	872.05	851.1	855.4	17648	855.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20240918	59.8	60	58.95	59.06	4895890	59.06	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240918	175.99	175.99	167.01	172.7	7367	172.7	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240918	200	200	193.06	200	14241	200
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240918	135	136	130.65	131.3	81351	131.3	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240918	65.15	69.9	65.15	67.63	165475	67.63	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240918	541.4	541.6	528	528.3	185556	528.3	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20240918	470.25	472.2	465.15	467.15	68919	467.15	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240918	11250	11949.95	11014.7	11866.15	37181	11760.8267	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240918	676.25	676.25	651.95	658.45	181123	658.45	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240918	1140	1141.45	1116.65	1133.5	64837	1127.4873	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240918	49.9	50.39	48.61	49.17	61397	49.17	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240918	270.78	271.51	269.13	270.67	308750	270.67	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240918	31.75	32.15	30.77	31.77	75233	31.77	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240918	60	61.8	60	60.48	37140	60.48	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20240918	104.58	108.58	102.32	103.22	650220	103.22	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240918	66.7	72.09	65.22	68.72	889981	68.72	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20240918	85.5	88.6	85.21	86.81	703662	86.81	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240918	211	212.14	208.46	210.19	3224492	210.19	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240918	139	140	133.07	135.47	79639	135.47	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240918	128.6	129.29	125.7	126.85	238639	125.35	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240918	920.4	921.75	905.05	911.55	45085	911.55	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20240918	390	390	379.8	382.4	167983	382.4	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20240918	191.95	192.99	188.1	189.25	255623	189.25	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240918	26.4	27.99	26.2	26.58	330186	26.58	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240918	766	767.53	758.1	762.1	6549	762.1	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20240918	77.57	79.57	77.5	77.75	23366	77.75	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20240918	662.95	672.55	645.55	652.75	97952	652.75	down	down	correct
MARICO.NSE	Marico Limited	20240918	693	696.3	686.55	695.3	972495	695.3	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20240918	217.65	240.55	217.65	240.55	253516	240.34	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20240918	293.96	298.94	277.83	281.22	3658963	281.22	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240918	12240.05	12337.95	12170	12204.1	182282	12204.1	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20240918	299	300.5	295	295.95	247177	295.95	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20240918	99.7	104.03	98.5	104.03	965	104.03	up	down	incorrect
MASTEK.NSE	Mastek Limited	20240918	2734	2748.95	2672	2686	101524	2686	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240918	782	785	771	777.25	29732	777.25	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240918	117.1	121	115.65	116.89	262270	116.89	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240918	964.7	975.05	941.3	962.95	1194052	962.95	down	down	correct
MAXIND.NSE	Max India Limited	20240918	246.8	249.9	242	244.65	31455	244.65	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240918	634.15	635.55	621.2	624.95	84080	624.95	down	down	correct
MAZDA.NSE	Mazda Limited	20240918	1304.7	1304.7	1275	1280.4	3284	1280.4	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240918	4194.3	4265	4170	4178	933809	4141.8132	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240918	213.3	222	213.3	218.24	9056	218.24	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240918	5	5.17	4.75	4.95	203454	4.95	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20240918	64.26	64.26	62.6	64.26	79756	64.26
MCDHOLDING.NSE	McDowell Holdings Limited	20240918	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20240918	1560.5	1561.95	1525.05	1534.05	320652	1534.05	down	down	correct
MCL.NSE	Madhav Copper Limited	20240918	37.62	37.96	36.71	36.91	73796	36.91	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240918	25.64	26	25.02	25.77	646015	25.77	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20240918	5669.9	5966.55	5660.15	5810	1709406	5802.36	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20240918	64.2	68.75	62.6	65.02	3202606	65.02	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240918	4.25	4.25	4.25	4.25	0	4.25
MENONBE.NSE	Menon Bearings Limited	20240918	124.01	141.9	124.01	135.6	2436526	135.6	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240918	6.5	6.5	6.5	6.5	0	6.5
MERCATOR.NSE	Mercator Limited	20240918	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240918	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240918	2178.1	2191.9	2124.65	2132.35	72423	2132.35	down	down	correct
MFSL.NSE	Max Financial Services Limited	20240918	1159	1159.15	1137.75	1140.55	416068	1140.55	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20240918	24.95	25.46	24.5	25	112176	25	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20240918	1918.65	1933.95	1861.1	1883.3	775364	1883.3	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240918	415.1	416.2	409	410.5	46631	410.5	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240918	395	398.5	389.25	391.45	249790	391.45	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240918	557.8	558	534	538.8	654000	538.8	down	up	incorrect
MINDSPACE.NSE	RR	20240918	354.6	356	351.5	354.29	105173	354.29	down	up	incorrect
MRF.NSE	MRF Limited	20240918	135690	135690	133300	134242.7	4978	134242.7	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20240918	418.95	424	418.95	418.95	17953	335.16
MIRCELECTR.NSE	MIRC Electronics Limited	20240918	26.14	26.49	25.21	25.39	335491	25.39	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240918	43.9	47.99	43.9	45.35	2575540	45.35	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20240918	2	2.02	1.97	1.98	949664	1.98	down	down	correct
MMFL.NSE	M M Forgings Limited	20240918	592	602	582.05	589.55	39931	589.55	down	down	correct
MMP.NSE	MMP Industries Limited	20240918	370	371	356	369.4	24943	369.4	down	down	correct
MMTC.NSE	MMTC Limited	20240918	94.1	94.6	91.82	92.18	1739511	92.18	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240918	140	141	134.65	136.29	19989	136.29	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240918	57.48	57.59	57.21	57.41	4508	57.41	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20240918	28.46	29.45	27.55	27.79	22470	27.79	down	down	correct
MOIL.NSE	MOIL Limited	20240918	393	395.85	383.7	385.2	805304	385.2	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20240918	22.34	22.39	21.5	21.62	164456	21.62	down	down	correct
MOL.NSE	Meghmani Organics Limited	20240918	105.83	107.44	103.37	104.13	1432121	104.13	down	down	correct
MOLDTECH.NSE	Mold	20240918	237.8	238	231.6	233.13	49307	231.73	down	down	correct
MOLDTKPAC.NSE	Mold	20240918	800.15	802.05	780	783.25	60583	782.25	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240918	64.68	64.69	63.71	64.02	471099	64.02	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20240918	261.02	263.88	259.55	261.07	2525	261.07	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240918	163.5	163.5	157.02	157.5	379264	157.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240918	840	854.7	816.55	821.75	85318	821.75	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240918	88.99	91.74	86	86.77	11249617	86.77	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240918	780	828.85	771.1	774	3984017	774	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240918	40.99	42.53	39.25	42.53	87449	42.53	up	up	correct
MPHASIS.NSE	Mphasis Limited	20240918	3156.35	3167.65	2975	3004.4	2080405	3004.4	down	down	correct
MPSLTD.NSE	MPS Limited	20240918	2092.45	2123.95	2050.1	2061.7	20583	2061.7	down	down	correct
MRO.NSE	TEK	20240918	126.4	126.4	116.35	124.39	194497	124.39	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240918	189.34	195.86	187.25	190.43	6171306	190.43	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20240918	54.44	54.44	54.44	54.44	399617	54.44
MSTCLTD.NSE	MSTC Limited	20240918	715.05	735.5	710	712.85	170056	712.85	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20240918	1761.75	1773.55	1739.95	1751.35	81184	1751.35	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240918	4.09	4.09	4.09	4.09	0	4.09
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240918	56	56.47	54.45	54.97	2849941	54.97	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240918	161.1	173	161	165.21	1477695	165.21	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240918	82.6	84.26	79.81	82.01	73644	82.01	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20240918	127.4	128.49	123.8	124.98	480253	122.98	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240918	169.1	172.49	166.83	167.53	147334	167.53	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240918	61.3	62	58.08	58.92	195959	58.92	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240918	359.5	364.2	349	355.95	61739	355.95	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240918	2033	2043.5	2006.3	2017	258606	2017	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240918	56.3	56.52	55	55.49	115703	55.49	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240918	11.7	11.7	10.91	11.49	3072604	11.49	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240918	24.9	24.9	24.9	24.9	3146	24.9
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240918	42.12	43.48	41.51	42	20035	42	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240918	324	328.8	320.6	321.4	9783	321.4	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240918	155.15	155.15	151.3	151.94	35623	151.94	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240918	251.7	258.95	251.2	253.65	8448	253.65	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240918	305.1	305.95	295.8	297.3	34330	297.3	down	down	correct
NAM.NSE	INDIA	20240918	658.65	671.65	657.55	668.7	421526	668.7	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20240918	1552.8	1561.7	1520.55	1543.05	766070	1543.05	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240918	223.19	223.19	216.21	216.65	9353	216.65	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240918	186.45	186.5	182.35	185.16	7871629	185.16	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20240918	7805.25	7809.95	7570.05	7741.55	125970	7741.55	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240918	3259.65	3276.85	3191	3213.3	164839	3213.3	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20240918	138	141.76	137.55	138.92	935469	138.92	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240918	150.25	152.07	148	148.49	158857	148.49	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240918	1063.7	1098	1055	1087.35	1766104	1087.35	up	up	correct
NBCC.NSE	NBCC (India) Limited	20240918	177.6	179.445	174.795	174.9	10474975	116.6	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240918	2350	2498	2350	2413.65	751	2413.65	up	up	correct
NCC.NSE	NCC Limited	20240918	314.55	316.25	310.95	312.3	1262646	312.3	down	down	correct
NCLIND.NSE	NCL Industries Limited	20240918	219.15	219.57	214.16	214.89	92274	214.89	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240918	3680	3740	3555	3659.45	503	3659.45	down	down	correct
NDL.NSE	Nandan Denim Limited	20240918	64.4	66.4	62.6	64.7	18217290	6.47	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240918	1926.94	1945	1739.06	1770.7	102232	885.35	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240918	194.75	195.7	192.1	192.89	101705	192.89	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240918	32.4	33.4	31.55	32.18	104514	32.18	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240918	48.15	48.79	45.74	46.62	1435748	46.62	down	down	correct
NELCAST.NSE	Nelcast Limited	20240918	131.8	137.59	129.9	135.52	659086	135.52	up	up	correct
NELCO.NSE	Nelco Limited	20240918	1147.95	1160.9	1091.15	1102.1	128325	1102.1	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20240918	1829	1911.8	1816.1	1890.95	635408	1888.95	up	up	correct
NESCO.NSE	Nesco Limited	20240918	957.6	973.95	950	955.45	57502	955.45	down	down	correct
NETF.NSE	Tata Mutual Fund	20240918	274.91	274.91	269	270.8	1756	270.8	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240918	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240918	88.3	88.3	86.59	86.91	85996	86.91	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240918	12998.8	12998.8	12685	12710.7	7745	12710.7	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20240918	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240918	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240918	90.2	91.88	89.33	90.4	1813272	90.4	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240918	1232.8	1233.25	1190.15	1209.85	186319	1209.85	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240918	8.01	8.01	7.71	7.96	9977	7.96	down	down	correct
NFL.NSE	National Fertilizers Limited	20240918	127	138.8	125.15	134.12	6127134	133.8441	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240918	37.22	38.5	37	37.12	86963	37.12	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240918	1289.9	1294.35	1263.5	1273.85	186275	1273.85	down	down	correct
NHPC.NSE	NHPC Limited	20240918	95.1	95.95	94.06	94.39	8909159	94.39	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240918	240.15	242.65	232	233.7	1079713	233.7	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240918	38.58	38.58	36.52	36.73	92347	36.73	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240918	284.28	284.52	282.2	283.36	3653989	283.36	down	down	correct
NIITLTD.NSE	NIIT Limited	20240918	186.01	187.44	180.15	181.7	1117977	181.7	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240918	14.35	14.43	13.85	13.93	683981	13.93	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20240918	11.42	11.42	11.42	11.42	113832	11.42
NILKAMAL.NSE	Nilkamal Limited	20240918	1898.6	1910	1881.35	1891.15	4979	1891.15	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20240918	587.9	603.95	586.05	588.65	12513	583.65	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240918	69	70.98	67.9	68.28	102665	68.28	down	down	correct
NITCO.NSE	NITCO Limited	20240918	85.2	86.53	84.8	85.33	187902	85.33	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240918	407.85	410.15	395.5	398.85	103939	398.85	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240918	238.68	244.29	233.09	242.15	23127	242.15	up	up	correct
NKIND.NSE	N.K Industries Limited	20240918	53.01	55.78	52.06	52.41	3643	52.41	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240918	272.45	273.9	268	269.15	1238151	269.15	down	down	correct
NMDC.NSE	NMDC Limited	20240918	214.1	214.28	209.45	212.12	6951954	212.12	down	down	correct
NOCIL.NSE	NOCIL Limited	20240918	283	285.9	280	281.55	236936	281.55	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240918	14.6	14.6	14.6	14.6	109120	14.6
NPBET.NSE	Tata Asset Management Limited	20240918	269.65	273.48	267.65	272.99	966	272.99	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240918	25.11	25.11	25.11	25.11	19090	25.11
NRAIL.NSE	N R Agarwal Industries Limited	20240918	412.7	412.7	394.5	399.9	6495	399.9	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20240918	316	319.5	313.75	314.45	115589	311.6618	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240918	4738.7	4768.8	4600	4633.55	12926	4633.55	down	down	correct
NTL.NSE	Neueon Towers Limited	20240918	2.74	2.74	2.74	2.74	0	2.74
NTPC.NSE	NTPC Limited	20240918	418.5	419.75	413	414.15	10303840	414.15	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240918	1308.35	1309.65	1286.45	1296.35	16418	1296.35	down	up	incorrect
NURECA.NSE	Nureca Limited	20240918	361	395	361	385.1	440768	385.1	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240918	365.9	377.8	365.9	369.9	1721398	369.9	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20240918	518	519	503.95	509.65	22520	509.65	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240918	1824.15	1824.15	1781.1	1808.4	450844	1808.4	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240918	268	268	258	260.15	9248	260.15	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240918	12299	12299	11075.25	11240	856150	11240	down	down	correct
OIL.NSE	Oil India Limited	20240918	626	627	590.85	595	7376182	595	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240918	48.54	49.55	48.54	48.54	3797	48.54
OLECTRA.NSE	Olectra Greentech Limited	20240918	1669.4	1722	1656.25	1689.75	1747296	1689.35	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20240918	124.2	126.98	122.15	124.86	26434	124.86	up	up	correct
OMAXE.NSE	Omaxe Limited	20240918	115.95	116.49	110	111.12	84076	111.12	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20240918	172.01	175	169	169.99	87545	169.4924	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240918	8.71	9.06	8.5	8.99	26737	8.99	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240918	20.84	20.84	20	20.83	61134	20.83	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20240918	69	73	68.35	71.61	3767287	71.61	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240918	297.6	297.8	287.9	290.4	13421760	290.4	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240918	89.2	89.94	86	86.99	1399695	86.99	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240918	426	427.3	418	421.65	38409	421.65	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240918	632	666.6	631.35	645.3	322394	645.3	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20240918	185.9	189.45	182.2	184.55	16126	184.55	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240918	1425.8	1445.95	1398	1403.1	35862	1403.1	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240918	38.77	38.96	38.17	38.71	408225	38.71	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240918	16.91	16.91	16.3	16.91	115749	16.91
ORIENTBELL.NSE	Orient Bell Limited	20240918	367.7	370.25	364.95	368.5	5386	368.5	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20240918	290.1	291.75	286.65	289.3	714008	289.3	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240918	251.55	255.55	246.55	249.3	190002	249.3	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240918	171.91	172.81	165.31	168.44	773986	168.44	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20240918	112.99	113.9	107.42	108.08	50290	108.08	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240918	47.5	47.84	47.05	47.5	831866	47.5
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240918	9144.95	9383.45	8960	9078.3	86660	9078.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240918	1.85	1.85	1.85	1.85	0	1.85
ORTINLAB.NSE	Ortin Laboratories Limited	20240918	22.3	22.47	21.53	21.94	33076	21.94	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240918	79.34	79.34	79.34	79.34	108811	79.34
PAGEIND.NSE	Page Industries Limited	20240918	43500	44100	42603.9	43052	29499	43052	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20240918	62.35	62.79	60.7	61.45	1436750	61.45	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20240918	144.78	144.78	140.25	142.03	9607	142.03	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240918	104.85	104.85	98.5	99.79	6870	99.79	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240918	366	367.27	338.3	348.04	2078023	348.04	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20240918	154	160.19	153.9	154	8090	154
PANAMAPET.NSE	Panama Petrochem Limited	20240918	397.85	402.25	392.65	400.85	74303	400.85	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240918	242.1	247.95	238	238.85	29679	238.85	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240918	95.2	98.78	93.67	96.01	9842166	96.01	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20240918	182.32	182.4	177.82	178.19	425887	178.19	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240918	17.64	17.79	17.64	17.64	359563	17.64
PATELENG.NSE	Patel Engineering Limited	20240918	60.45	60.98	58.58	58.75	5837152	58.75	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240918	24	26.4	23.9	25.59	4887083	25.59	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240918	151.16	152.8	145	146.5	6778834	146.5	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240918	118	118.9	116.05	116.89	115955	116.89	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20240918	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20240918	41.73	42.14	40.2	40.93	304321	40.93	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20240918	1093.9	1105.15	1071.05	1081.7	747975	1081.7	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240918	169.5	172.51	167.21	169.23	605641	169.23	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240918	55.06	56.85	54.85	56.06	600873	56.06	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20240918	5320	5356.75	5115	5175	485667	5175	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20240918	334	335.8	330.15	332.5	1796317	332.5	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240918	489	500.5	486.35	492.05	15330500	492.05	up	up	correct
PFIZER.NSE	Pfizer Limited	20240918	5971.3	5983.7	5806	5830.15	10692	5830.15	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20240918	139.25	141.9	138	138.01	35527	138.01	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20240918	53.21	53.7	51.57	51.98	1571346	51.98	down	down	correct
PGEL.NSE	PG Electroplast Limited	20240918	622.9	648	621.1	639.4	1398668	639.19	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240918	16635	16698	16409.95	16548.65	6084	16548.65	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240918	5123.7	5149.35	5107.1	5120.4	3830	5120.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20240918	956.95	958.8	904	908.5	170658	908.5	down	down	correct
PGINVIT.NSE	IV	20240918	91.09	91.09	90.5	90.71	886208	90.71	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240918	3519.86	3565	3361.26	3445.7	457888	1722.85	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240918	3270.05	3271.05	3161.1	3189.85	211503	3189.85	down	down	correct
PIIND.NSE	PI Industries Limited	20240918	4700	4704.95	4598.2	4654.9	151912	4654.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240918	5379.55	5450.05	5298.4	5377.8	5795	5362.4113	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240918	15.32	15.7	14.79	14.98	1534977	14.98	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240918	54.84	57.9	54.37	57.1	199030	57.1	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20240918	1284.2	1312	1272.65	1300.1	40193	1300.1	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240918	429.5	429.5	418	423	200	422	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240918	328	333.85	318	323.2	14776	323.2	down	down	correct
PNB.NSE	Punjab National Bank	20240918	108.3	109.98	107.78	108.75	24775806	108.75	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240918	127.16	127.38	123.55	125.67	349612	125.67	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240918	1050	1095.4	1050	1075.1	2903999	1075.1	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240918	70.37	71.99	68.2	69.45	30609	69.45	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20240918	456.4	456.4	446.25	447.9	298253	447.2819	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240918	76.25	76.25	73.6	75.99	109	75.99	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240918	414.2	430.7	401.2	430.15	43197	430.15	up	up	correct
POKARNA.NSE	Pokarna Limited	20240918	1067.45	1068.95	1047.8	1058.9	54461	1058.3142	down	down	correct
POLYCAB.NSE	Polycab India Limited	20240918	6700	6729.95	6648	6667.2	282119	6667.2	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20240918	2444	2565	2429.6	2502.85	207546	2499.85	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240918	1220	1230.45	1191	1202.8	120907	1201.7749	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240918	475.75	478.55	467.5	469.85	17615	469.85	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240918	402	406.3	393.95	396.35	2369346	396.35	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240918	338.5	338.9	333.1	334.3	6583250	334.3	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240918	13139.4	13275	12815.15	12927.2	18329	12927.2	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20240918	6640	6661.1	6451.3	6473.1	44610	3234.5349	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20240918	219.89	220.75	210.05	211.37	28208	211.37	down	down	correct
PPL.NSE	Prakash Pipes Limited	20240918	606	625	601.2	607.3	134641	607.3	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240918	41.4	41.8	40.21	40.81	51771	40.81	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20240918	748	754.1	734.15	736.05	331691	736.05	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20240918	187	188.95	180.18	181.82	1669955	181.82	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20240918	9.44	9.6	9	9.08	464892	9.08	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20240918	23.6	23.6	23.6	23.6	49717	23.6
PRECAM.NSE	Precision Camshafts Limited	20240918	258.81	259.65	248.95	251.88	189856	251.88	down	down	correct
PRECOT.NSE	Precot Limited	20240918	448	467.55	428.5	430	714	430	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20240918	197.9	203	192.1	199.08	707658	199.08	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240918	550	559.45	544	545.75	108495	545.2386	down	down	correct
PREMIER.NSE	Premier Limited	20240918	4.84	4.84	4.84	4.84	0	4.84
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240918	245.9	251.99	240.1	243.13	92823	243.13	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240918	1917	1917	1855	1874.4	797327	1872.6043	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20240918	492.35	495.7	484.2	489.4	246749	489.4	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240918	300.1	312	299.3	307.9	23500	307.9	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240918	574.05	577	563.75	567.05	147191	567.05	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240918	29.73	30.35	28.5	28.61	2374755	28.61	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240918	1498	1498.25	1455.1	1460.1	11595	1460.1	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20240918	210	210.9	201.61	203.74	1285007	203.74	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240918	55.96	56.52	55	55.92	1041654	55.92	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240918	688.25	691.15	677.7	681.45	45115	681.45	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240918	75	75	74.13	74.26	1850725	74.26	down	down	correct
PTC.NSE	PTC India Limited	20240918	239.87	240.64	234.13	236.4	2881538	228.6	down	down	correct
PTL.NSE	PTL Enterprises Limited	20240918	44.25	44.4	43.69	43.86	96803	43.86	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240918	1227.2	1233.9	1190.1	1208.95	6520	1208.95	down	down	correct
PURVA.NSE	Puravankara Limited	20240918	445.95	455	444	448.65	57308	448.65	up	up	correct
PVP.NSE	PVP Ventures Limited	20240918	33.2	33.25	33.2	33.2	405717	33.2
QGOLDHALF.NSE	Quantum Mutual Fund	20240918	61.99	61.99	61.11	61.35	19711	61.35	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240918	2740	2746	2730	2738.66	315	2738.66	down	down	correct
QUESS.NSE	Quess Corp Limited	20240918	827.9	865	820.15	841	2339142	841	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240918	685.95	703.95	680.45	690.05	110952	690.05	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20240918	1.51	1.51	1.51	1.51	0	1.51
RADAAN.NSE	Radaan Mediaworks India Limited	20240918	2.8	2.82	2.69	2.82	324982	2.82	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20240918	2180	2288.7	2180	2265	1217312	2265	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20240918	15.55	16.1	15.1	15.81	797927	15.81	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20240918	475	479.65	463	464.5	964109	464.5	down	down	correct
RAIN.NSE	Rain Industries Limited	20240918	183.35	188.55	181.1	181.65	5558369	181.65	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240918	293.65	294.65	289	290.25	297425	290.25	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240918	11.34	11.75	11.14	11.25	5281234	11.25	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240918	585	596.85	576	577.25	38216	577.25	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240918	72	73.41	71.66	72.77	58303	72.77	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20240918	52.49	52.49	49.53	49.94	9641	49.94	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20240918	8.46	8.46	8.46	8.46	0	8.46
RALLIS.NSE	Rallis India Limited	20240918	321.4	333	321.3	326.6	430721	326.6	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240918	21.96	21.96	20.8	21.15	179999	21.15	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240918	15.89	16.32	15.28	15.99	135064838	15.99	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240918	852.45	852.45	836.5	840.75	246375	840.75	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240918	240.6	243.75	240.01	241.79	62723	241.79	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20240918	407.15	413.95	395.1	400.45	47166	400.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240918	696.25	697.95	680.65	684.3	63195	684.3	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240918	22.15	22.6	21.87	22.04	675447	22.04	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240918	532	533.95	507.35	531.3	5427	531.3	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20240918	2174.75	2189.95	2069.15	2128.1	53244	2128.1	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240918	3810	3813	3686.3	3718.3	124352	3718.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20240918	1835	1860	1830	1843.05	146029	1843.05	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20240918	1230.25	1243.65	1195	1209.6	4544	1209.6	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20240918	216	218.4	210.65	211.41	7765175	211.41	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240918	185.5	194.59	182.01	191.56	6812550	190.2756	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20240918	1.98	1.98	1.98	1.98	0	1.98
RECLTD.NSE	REC Limited	20240918	555	563.25	543.1	546.05	15318600	546.05	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20240918	192.8	194.89	189.6	190.77	992335	190.77	down	down	correct
REFEX.NSE	Refex Industries Limited	20240918	483.4	483.45	433.55	459.8	1446821	459.8	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20240918	76.44	76.44	76.44	76.44	5064	76.44
RELAXO.NSE	Relaxo Footwears Limited	20240918	823	823	810	816.75	40801	816.75	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20240918	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240918	2940	2964	2921.1	2923	8574714	1461.5	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20240918	284.1	285.85	280.6	282.7	611039	282.7	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240918	244	282.73	239.36	282.73	52200056	282.73	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20240918	207.4	208.76	199.7	204.19	196731	204.19	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20240918	47.07	49.9	47.01	47.35	15432183	47.35	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240918	557.9	559.55	538.3	540	156349	540	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20240918	210.45	214.9	205	205.58	21618	205.58	down	down	correct
REPRO.NSE	Repro India Limited	20240918	627.95	646.5	617.85	629.1	7325	629.1	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20240918	300	300	286.25	291.05	226894	291.05	down	down	correct
RGL.NSE	Renaissance Global Limited	20240918	142.1	143.89	132	132.86	1010097	132.86	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20240918	3.93	3.99	3.9	3.99	8426607	3.99	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20240918	591.05	597	585	589.45	120074	589.45	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240918	116.31	120	115	115.77	986535	115.1646	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240918	1172.7	1177	1150	1157.55	73785	1157.55	down	down	correct
RITES.NSE	RITES Limited	20240918	712	713.9	591	680.26	4633000	335.1534	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240918	29.23	29.23	29.23	29.23	8712	29.23
RKEC.NSE	RKEC Projects Limited	20240918	127.8	129.7	121	124.12	59222	124.12	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240918	991	1038.7	972	1021.7	1004703	1021.7	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240918	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240918	1234.95	1239.95	1182.35	1192.95	18382	1192.95	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240918	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240918	370.95	375.5	365.5	373	60720	373	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240918	2571	2571	2481.4	2494.75	10586	2494.75	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20240918	2.41	2.41	2.41	2.41	20435	2.41
ROLTA.NSE	Rolta India Limited	20240918	3.75	3.75	3.75	3.75	0	3.75
ROML.NSE	Raj Oil Mills Limited	20240918	55.51	58.5	53.61	56.92	79230	56.92	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20240918	930	930.7	900	908.8	96422	908.8	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240918	569.8	579	552.1	554.8	84619	554.8	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240918	1673.3	1673.3	1628	1637.5	190289	1630.9748	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240918	2211.8	2246.35	2161.1	2174.75	13615	2174.75	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20240918	32.97	32.97	32.97	32.97	9027669	32.97
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240918	206.53	216	200.53	205.11	57320	205.11	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240918	1077.8	1095	1039	1054.45	129836	1054.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240918	284.8	285.25	270.2	275.1	96406	275.1	down	down	correct
RSWM.NSE	RSWM Limited	20240918	219.06	225.95	216.94	223.15	85078	223.15	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20240918	519	527.2	507.1	511.85	122488	511.85	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240918	84.1	84.7	81.4	81.66	6452630	81.66	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240918	15.6	15.78	15.3	15.34	11334347	15.34	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240918	304.7	310.5	292.5	294.35	74360	294.35	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240918	14.5	14.79	14.32	14.36	130082	14.36	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20240918	138.1	139.59	134.15	135.04	196596	135.04	down	down	correct
SIS.NSE	SIS Limited	20240918	421.4	425	415	418.6	61832	418.6	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20240918	312.85	314.15	304.6	305.85	249577	302.7475	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20240918	65.85	65.85	61.05	62.7	37220	62.7	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240918	528.05	538.35	527	528.6	5345676	526.5507	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240918	412.25	415	412.25	412.25	1166	412.25
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240918	10.69	10.9	10.69	10.9	663	10.9	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20240918	31.16	32.08	30.9	31.72	834782	31.72	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240918	7.18	7.42	7.01	7.1	159187	7.1	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20240918	2566.6	2580	2493.05	2538.65	64371	2538.65	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240918	28.04	28.8	27.61	28.32	6559	28.32	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20240918	235.78	236.24	230.2	231.24	33177	231.24	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20240918	131.65	131.89	128.65	129.65	10725965	129.65	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240918	328	343.7	326.55	339.15	37572	339.15	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240918	39.32	39.32	38.6	38.88	300116	38.88	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240918	365.85	374.5	355.15	357.2	1262910	285.76	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240918	5.84	5.84	5.46	5.52	3736016	5.52	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240918	22.09	22.87	21.52	22.03	40323192	22.03	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20240918	297.5	301.95	292	293.55	1726	293.55	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240918	26.79	26.9	25.75	26.17	403383	26.17	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20240918	973.5	981.95	945.9	959	92475	959	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240918	6.15	6.15	5.9	6.02	79587	6.02	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240918	4.75	4.9	4.51	4.69	21536	4.69	down	down	correct
SANDESH.NSE	The Sandesh Limited	20240918	1809.95	1899	1780.9	1870.3	18431	1870.3	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240918	603.9	608.5	591.3	595.6	53135	595.6	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20240918	427.1	427.1	411	412.95	64907	410.95	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240918	86.76	87.36	85.8	86.25	244025	86.25	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240918	804	806.9	788.5	790.54	312840	395.27	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240918	16.59	16.8	16.34	16.48	87839	16.48	down	down	correct
SANOFI.NSE	Sanofi India Limited	20240918	7198.95	7224.6	7128.35	7146.9	41659	7146.9	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240918	0.53	0.53	0.5	0.5	1104189	0.5	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240918	413.4	426.5	408	423.3	983996	423.3	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20240918	522.2	525	508.75	512.05	128357	512.05	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240918	91.8	91.8	89	89.73	88442	89.73	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240918	1495.7	1501.55	1459	1479.8	13177	1479.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240918	311.55	312.7	306	307.8	10012	307.8	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20240918	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20240918	116.26	116.48	113.85	114.57	327114	114.57	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20240918	210.2	219	205.27	208.09	996619	208.09	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240918	599	607.75	586.05	598.45	113396	597.45	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240918	789.95	795.2	777.9	779.85	1211245	779.85	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240918	131.75	131.75	125.06	127.43	11131	127.43	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240918	473.25	473.25	447	450	30908	450	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20240918	274.45	274.45	262.38	268.95	18737	268.95	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240918	249.5	250.54	244.51	245.41	5702	245.41	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20240918	1818.2	1848.95	1815.05	1842.45	518691	1842.45	up	up	correct
SBIN.NSE	State Bank of India	20240918	783.8	794.75	782	792.75	18324412	792.75	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240918	3851.5	3880	3752.8	3851.1	95571	3851.1	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240918	229.26	230.75	224	228.93	53985	228.93	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240918	780.1	788.95	763	766.55	227158	766.55	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240918	244.9	249.7	241.9	247.2	1780136	247.2	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240918	122.29	122.45	116.2	116.76	1915392	116.76	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20240918	1371.3	1385	1334.05	1368.6	91666	1368.6	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240918	34.43	34.89	33.35	33.87	27292	33.87	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20240918	886.9	892.4	850	852.75	36385	852.75	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240918	176.2	183	176.2	177.85	3726668	177.85	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240918	180.8	182.95	176.78	177.65	1556868	177.5991	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240918	357.75	357.8	349	351.35	33870	351.35	down	down	correct
SETCO.NSE	Setco Automotive Limited	20240918	12.08	12.3	12.08	12.3	106445	12.3	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20240918	239.16	249.93	239.15	240.83	37638	240.83	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20240918	63.98	63.98	63.53	63.64	881633	63.64	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240918	268	268.9	266.65	267.83	151666	267.83	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240918	531.87	538.75	528.64	536.28	112584	536.28	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20240918	799.9	799.94	785.32	791.33	17477	791.33	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240918	0.79	0.88	0.79	0.88	30826	0.88	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20240918	27.04	27.04	27.04	27.04	0	27.04
SFL.NSE	Sheela Foam Limited	20240918	928	932	923.05	927.5	48096	927.5	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240918	449.8	457.3	426.7	429.7	143650	429.7	down	down	correct
SGL.NSE	STL Global Limited	20240918	20.52	20.95	19.51	19.81	28409	19.81	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240918	79.1	82.5	79.01	81.61	29501	81.61	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240918	4291.95	4315	4193	4207	28339	4202.8685	down	down	correct
SHALBY.NSE	Shalby Limited	20240918	288	288.95	281	282.05	143703	280.85	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240918	145.35	149.05	142.2	143.09	187337	143.09	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20240918	573.6	576	567.05	569.75	46017	569.75	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240918	16.52	16.52	16.21	16.27	9344	16.27	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240918	609.25	610.85	593.8	599.3	19059	599.3	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20240918	573.4	574.3	558.25	560.6	110611	560.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240918	2482.65	2578.85	2446.05	2454.75	40470	2444.83	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20240918	300	308.5	300	302.15	893638	302.15	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240918	185.01	189.9	180.41	187.43	150632	187.43	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240918	603.6	603.6	588	590.11	11834	590.11	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240918	883	959.5	880.15	901.9	759121	901.9	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240918	49.14	49.5	47.52	48.41	105507	48.41	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240918	94	96.43	93.16	93.53	7261	93.53	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240918	188	192.6	182.1	184.34	39700	184.34	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240918	264.12	266.76	262.01	263.77	668561	263.77	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20240918	871.9	880	846.8	852.65	43863	852.65	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240918	127.05	135.66	127.05	135.66	44148	135.66	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240918	98	98.9	96.15	96.37	487484	96.37	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240918	25450	25496.65	24909.1	25076.65	28048	25076.65	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240918	255	260	252	254.2	39339	252.6851	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240918	28.77	28.77	28.77	28.77	21408	28.77
SHRENIK.NSE	Shrenik Limited	20240918	0.87	0.87	0.86	0.87	527150	0.87
SHREYANIND.NSE	Shreyans Industries Limited	20240918	268.95	270	259.2	259.8	7589	259.8	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240918	301.8	315.3	297.3	308.25	64003	308.25	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240918	2337.8	2337.8	2295.45	2314.55	82607	2314.55	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240918	17.75	17.76	17.2	17.38	214918	17.38	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240918	882.75	896.35	881.3	890.55	466009	890.55	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240918	14.01	14.2	13.7	14.13	5717	14.13	up	up	correct
SIEMENS.NSE	Siemens Limited	20240918	6800	6801.85	6706	6740.3	117755	6740.3	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20240918	70.1	73.85	68.99	72	81348	72	up	up	correct
SIL.NSE	Standard Industries Limited	20240918	28.5	29.5	27.51	29.07	150422	29.07	up	up	correct
SILGO.NSE	Silgo Retail Limited	20240918	48.7	53.45	47.15	50.44	3032927	50.44	up	up	correct
SILINV.NSE	SIL Investments Limited	20240918	576.45	595	569	571.05	5422	571.05	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240918	24.97	24.97	22.7	23	11525	23	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240918	27.66	27.66	25.3	25.8	21608	25.8	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240918	206	218.13	205.65	218.13	311342	218.13	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20240918	130.7	132.02	130	130.13	26091	130.13	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240918	354.8	354.95	345	351.75	184997	351.75	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20240918	0.87	0.87	0.87	0.87	1085709	0.87
SIYSIL.NSE	Siyaram Silk Mills Limited	20240918	506.6	508.4	490	491.8	29365	491.8	down	down	correct
SJVN.NSE	SJVN Limited	20240918	130.06	131.8	128.7	129.06	5328689	129.06	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20240918	5580	5580	5350	5381.6	108481	5421.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20240918	5.41	5.41	5.41	5.41	0	5.41
SKIPPER.NSE	Skipper Limited	20240918	433.55	445	423.8	425.65	527446	425.65	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240918	260.5	261.95	255.1	256.4	50452	256.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240918	265.45	268.9	256	256.8	9552	256.8	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240918	162.05	167	160.1	161.97	554171	161.97	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20240918	1954.8	1962.15	1920	1932.4	9758	1932.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240918	1519	1519	1519	1519	180	1517.4657
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240918	358.4	365.65	351.25	355.2	181818	354.8144	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240918	84.45	84.88	81.15	81.62	1926909	81.62	down	down	correct
SOBHA.NSE	Sobha Limited	20240918	1870	1895	1822.05	1870.2	483259	1870.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240918	764.9	764.9	736.25	742.9	19732	742.9	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20240918	10879.95	10879.95	10510.6	10741.25	26661	10741.25	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20240918	720	722.45	711.9	716	20154	716	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240918	36.02	37.1	36.02	36.57	16629	36.57	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240918	173	177.84	169.38	170.87	7295	170.87	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240918	742	750.7	711.2	717.55	2317400	717.55	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20240918	670	671.6	646.2	653	533253	653	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20240918	583.85	587.45	571	574.6	35550	574.6	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240918	24.95	25.11	24.8	24.9	6806658	24.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240918	138.9	138.9	132.95	133.34	17156	132.8382	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20240918	961.1	988.9	940.05	951.5	19135	951.5	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240918	608	616	602.6	605.4	107564	605.4	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240918	225	225.65	217.7	219.74	588065	219.74	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240918	25.87	26.7	25.55	25.7	3871645	25.7	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240918	172.55	172.66	170.02	170.63	44828	170.63	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20240918	98.59	98.95	95	97.13	550071	97.13	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20240918	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240918	86.55	86.99	84.8	85.61	1401729	85.61	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240918	61.75	61.95	60.56	60.97	30856	60.97	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240918	271.75	276.71	267	276.52	677141	276.52	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240918	1.06	1.06	1.06	1.06	0	1.06
SPYL.NSE	Shekhawati Poly	20240918	76.54	76.54	76.54	76.54	2522	76.54
SREEL.NSE	Sreeleathers Limited	20240918	287	291.15	287	287.5	10412	287.5	up	up	correct
SRF.NSE	SRF Limited	20240918	2425.5	2447.9	2372.6	2384.5	575364	2384.5	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240918	580.2	583.7	563.1	566.7	19874	566.7	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20240918	1.1	1.13	1.06	1.1	1399286	1.1
SSWL.NSE	Steel Strips Wheels Limited	20240918	215	217	209	210.27	381319	209.2707	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240918	1389	1389	1357.9	1365.7	138876	1365.7	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20240918	216.1	221.5	212.5	217.93	1232781	217.93	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20240918	237	237	222.99	227.19	55014	227.19	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240918	184.29	186.38	179.38	180.13	87632	180.13	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240918	98.4	98.4	95.72	96	24146	94.9911	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20240918	13.25	13.32	13.01	13.1	1754973	13.1	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20240918	542	542	541	542	1421	542
STERTOOLS.NSE	Sterling Tools Limited	20240918	553.1	578.3	532.5	537.8	245114	537.8	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20240918	129.85	131.62	128.05	128.92	1171646	128.92	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240918	930	944	912	919.8	103846	919.8	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240918	2100	2102.5	2033	2059.8	26732	2059.8	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20240918	28.04	28.44	27.86	27.99	3288987	27.99	down	down	correct
SUBROS.NSE	Subros Limited	20240918	776	788	762	770.85	71489	770.85	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240918	1055	1069	1042.7	1052.65	226338	1052.65	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20240918	3.43	3.44	3.25	3.44	326964	3.44	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240918	614.9	615.6	594.05	601.05	482497	601.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240918	152.17	152.17	152.17	152.17	9025	152.17
SUMMITSEC.NSE	Summit Securities Limited	20240918	2692.5	2692.5	2605	2612.9	4864	2612.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240918	2.94	2.96	2.88	2.9	687643	2.9	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240918	4972.65	4987.75	4900.05	4944.35	27352	4944.35	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240918	381	393	380	386.9	123268	386.9	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240918	1110	1119.6	1054.15	1079.3	2826	1079.3	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240918	1378.05	1386.75	1365.05	1378	40418	1378	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240918	214.67	218	211.64	213.97	308746	213.97	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240918	1868	1868	1829.6	1836	1202676	1836	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20240918	571.2	581.4	566.4	570.4	219579	568.9381	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240918	820.3	831	820	825.05	629350	825.05	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240918	224.61	228.99	223.5	226.42	24301	226.42	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240918	11.35	11.91	11	11.91	947623	11.91	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240918	532.95	537	523.75	532.6	160374	532.6	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240918	3.11	3.11	2.98	3.11	11930421	3.11
SUPREMEIND.NSE	The Supreme Industries Limited	20240918	5389.9	5401	5325	5346	85560	5346	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20240918	44.29	44.9	42.02	43.08	554937	43.08	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240918	23.98	24.48	23.94	24.48	385965	24.48	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240918	88	89.49	86.5	86.96	23038	86.96	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240918	670.8	676	653.75	663.75	464211	663.75	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240918	187.45	187.99	182.55	183.53	270393	183.53	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240918	72.6	74.84	71.75	72.38	524930	72.38	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20240918	5.1	5.14	5.01	5.05	104562	5.05	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20240918	157.65	169.3	154.4	155.78	1080885	155.78	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240918	1161.45	1167.5	1134.95	1144.75	338839	1144.75	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240918	5.55	5.55	5.4	5.42	129291	5.42	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240918	82.2	82.98	80.52	80.82	37668180	80.82	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20240918	7.3	7.3	7.01	7.09	61018	7.09	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240918	600	606.3	582.8	589.2	1236466	589.1	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20240918	3279	3309.9	3242.1	3257	4220	3257	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240918	1294.5	1349.9	1273.3	1296.35	153688	1296.35	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240918	734.95	745.6	708	711.1	1110202	711.1	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240918	1455.2	1490.95	1446	1483.25	75350	1483.25	up	up	correct
SYNGENE.NSE	Syngene International Limited	20240918	910.5	913.6	885.15	892.8	404325	892.8	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240918	228.01	234	224.55	227.75	3385	227.75	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240918	317.45	319.5	310.85	312.8	85787	312.8	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20240918	17.95	20.65	17.95	20.31	2152145	20.31	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240918	338.55	342.65	335.5	337.45	88744	337.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240918	949.8	954.5	932	937.45	306928	937.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240918	23.5	23.63	23.5	23.5	243523	23.5
TARC.NSE	TARC Limited	20240918	243.99	243.99	234.8	236.36	225518	236.36	down	down	correct
TARMAT.NSE	Tarmat Limited	20240918	92.77	92.77	92.77	92.77	15456	92.77
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240918	13270	13270	12900.6	13096.55	6964	13096.55	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240918	1031	1035.8	1006.05	1017.6	1193561	1017.6	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20240918	2021.1	2029.9	1977.1	1987.4	226556	1987.4	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240918	1220.25	1223.4	1194	1200.85	930900	1200.85	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240918	7708	7719.95	7620	7624.8	85829	7624.8	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240918	6875.9	6927.7	6746	6758.15	27930	6758.15	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240918	978.2	983.7	957.15	959.2	12044431	959.2	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240918	445.5	447.1	437.95	440.6	7014739	440.6	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240918	152.4	152.98	149.61	150.55	24856345	150.55	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240918	998.85	1005	972.75	982.5	61742	982.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240918	298.5	299.83	291.11	291.11	1119804	291.11	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20240918	1105	1121	1090	1094.55	41407	1094.55	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240918	1114.15	1150	1093	1125	37311	1125	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20240918	13.22	13.27	13.22	13.27	6668	13.27	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240918	3359.2	3420	3301.35	3317.55	7563	3317.55	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240918	4497.05	4497.05	4321	4346.15	2961779	4335.5729	down	down	correct
THERMAX.NSE	Thermax Limited	20240918	5234.95	5269.25	5154.1	5207	103963	5207	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240918	410.85	413.4	401.1	407.75	354851	407.75	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240918	3158	3183	3084.5	3149.65	93020	3149.65	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20240918	46.17	46.17	46.17	46.17	33707	46.17
TECHM.NSE	Tech Mahindra Limited	20240918	1648.15	1648.15	1589	1605.4	2930297	1605.4	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240918	1597	1608.85	1565	1576.25	89370	1576.25	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20240918	1250.45	1262.95	1213	1232.15	349138	1232.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20240918	438	438	419.25	430.65	112323	429.6326	down	down	correct
TERASOFT.NSE	Tera Software Limited	20240918	76.17	78.7	72.7	73.98	62787	73.98	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240918	128.11	131.99	126.7	129.15	397798	128.9936	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240918	78.05	78.49	75.21	76.06	121784	76.06	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240918	223.5	225.5	217.41	218.07	1593652	217.57	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240918	176.6	177.83	167.1	169.45	2055387	169.45	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240918	38.65	38.68	36.5	38.68	55049	38.68	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240918	15.5	15.55	15.11	15.18	89059	15.18	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240918	2242.05	2269	2191.25	2236.75	78255	2236.75	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240918	191.4	194.89	185.15	190	10448	190	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20240918	274	275.25	256.85	258.95	194209	258.95	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240918	217	220.2	213.67	214.82	513376	214.82	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240918	246.84	246.84	246	246.84	3480	246.84
THYROCARE.NSE	Thyrocare Technologies Limited	20240918	851	860.2	842.05	851.05	32230	851.05	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20240918	310.05	315.3	301.5	302.95	1184497	302.4618	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240918	2337	2359	2299	2316.55	18155	2316.55	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240918	3275	3303	3211	3221	19562	3221	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20240918	4135.65	4139	4003.25	4023	223898	4023	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20240918	13.43	13.9	12.88	13.31	51805	13.31	down	down	correct
TIL.NSE	TIL Limited	20240918	336.75	353	321.9	331.15	57904	331.15	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20240918	125	130.35	125	126.48	14691	126.48	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240918	443.85	445.85	420.05	421.4	1161370	419.3755	down	down	correct
TIMKEN.NSE	Timken India Limited	20240918	3777.85	3777.85	3737.65	3750	17100	3750	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240918	673	691.75	669.6	679.3	237494	677.5445	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240918	345	347.5	334.25	336.65	283634	336.65	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240918	37.47	37.47	37.47	37.47	453808	37.47
TITAN.NSE	Titan Company Limited	20240918	3769	3786	3708	3725.35	420638	3725.35	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240918	95.8	96.27	94.5	95.01	209843	95.01	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240918	217.8	220.8	215.8	216.95	106722	215.9223	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240918	11.5	11.77	10.92	11.18	30695	11.18	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240918	128	128	121	121.9	14816	121.9	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240918	3467	3476.5	3348.25	3359.6	200401	3359.6	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20240918	1840	1969.9	1803.25	1932.9	6172266	1932.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20240918	95	95	91	92.13	11734	92.13	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240918	177.59	177.59	168	172.05	7878	171.6365	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20240918	115.23	116	111.2	113.75	55695	113.75	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240918	21.45	21.45	20.16	20.98	28435	20.98	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240918	299.95	303.99	283.08	291.47	37796	291.47	down	down	correct
TRENT.NSE	Trent Limited	20240918	7435	7453	7245.85	7336	388287	7336	down	down	correct
TRF.NSE	TRF Limited	20240918	524.85	524.85	487.8	501.65	24251	501.65	down	down	correct
TRIDENT.NSE	Trident Limited	20240918	36.48	36.57	36.1	36.18	3948785	36.18	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240918	116.49	116.49	111.05	112.62	31319	112.62	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240918	628	628.4	601.5	606.25	181762	606.25	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240918	741.2	751.85	733.5	742.65	625871	742.65	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240918	502	506.4	476	479.75	1413624	479.75	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240918	1714.9	1730.6	1689.8	1708.95	8030	1708.95	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240918	899.5	904.95	877	891.9	33229	891.9	down	up	incorrect
TTL.NSE	T.T. Limited	20240918	124	124	119.17	119.73	35369	119.73	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240918	89.99	90.73	88.16	88.48	3685909	88.48	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240918	48.99	49.4	47.4	47.56	7622947	47.56	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240918	417.7	419.95	399.9	403.7	17564	403.7	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240918	2819.95	2835	2772.2	2778	537825	2778	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240918	4439	4445.95	4390.1	4402.25	2896	4402.25	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240918	245.7	246.2	241.6	242.75	129231	242.75	down	down	correct
TVVISION.NSE	TV Vision Limited	20240918	12.37	12.37	12.13	12.37	17577	12.37
UBL.NSE	United Breweries Limited	20240918	2100	2104.4	2017.5	2049.2	258860	2049.2	down	down	correct
UCOBANK.NSE	UCO Bank	20240918	48.94	49.21	48.36	48.64	2707251	48.64	down	down	correct
UFLEX.NSE	Uflex Limited	20240918	748.8	754.7	735	743.5	63400	743.5	down	down	correct
UFO.NSE	UFO Moviez India Limited	20240918	134.39	136.35	131.84	132.79	140917	132.79	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240918	84.05	84.54	83	84.14	201138	84.14	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20240918	262.3	264	257.14	262.58	246721	262.58	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240918	42.9	43.23	42.52	42.6	5459182	42.6	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20240918	11683	11763.3	11535.85	11600.8	185067	11600.8	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240918	116	117.5	111.2	113.25	12758	113.25	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240918	6.68	6.8	6.37	6.42	54759	6.42	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240918	654	667.7	650.05	653.4	29474	653.4	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20240918	259.2	260.7	255.1	256.7	15832	256.7	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240918	187.61	189.34	184.1	185.71	31540	185.71	down	down	correct
UNIONBANK.NSE	Union Bank of India	20240918	124	124.3	122.29	122.99	6371039	122.99	down	down	correct
UNITECH.NSE	Unitech Limited	20240918	10.2	10.2	9.96	10.2	4593717	10.2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240918	437.6	456.8	411.4	424.25	12020	424.25	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20240918	215.4	216.95	209.05	210.38	13268	210.38	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20240918	705.3	716	690.1	695.8	26751	695.8	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240918	369.95	371.35	360	364.55	1979	364.55	down	down	correct
UPL.NSE	UPL Limited	20240918	610.9	614.75	598.95	605.1	1728906	605.1	down	down	correct
URJA.NSE	Urja Global Limited	20240918	20.95	21.14	20.86	20.91	1935911	20.91	down	down	correct
USHAMART.NSE	Usha Martin Limited	20240918	355	355	345.6	347.4	608920	347.4	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240918	1301	1341	1280.05	1299.65	528260	1299.65	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20240918	53.85	54.14	53.5	53.93	285222	53.93	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20240918	81	81	79.21	79.68	56847	79.68	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240918	275.98	276.86	274.64	275.97	456317	275.97	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240918	899	905.36	899	901.53	528	901.53	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20240918	92.76	95.66	90.2	93.94	3515	93.94	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240918	340.75	345	338	339	82750	339	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20240918	1152	1159.7	1121.35	1148.3	41408	1148.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240918	4579.5	4594.25	4490.2	4548.55	10431	4547.05	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240918	311.3	312.5	306.7	308.5	462926	308.5	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240918	199.7	199.99	195	196.13	222618	39.23	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20240918	21.55	23.84	21.55	23.28	102639814	23.2316	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20240918	446.3	448.75	433.05	436.25	74702	436.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240918	61.64	61.97	60.21	60.55	38145	60.55	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240918	11.61	11.74	11.18	11.55	257138	11.55	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20240918	543.95	569.9	543.95	564.45	528730	564.45	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240918	70.17	70.85	68.6	68.86	813297	68.86	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240918	50.7	52.8	50.28	50.9	242751	50.9	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20240918	647.9	651.9	639	646.7	3641775	646.7	down	down	correct
VEDL.NSE	Vedanta Limited	20240918	450.8	451	445.65	448.3	5180919	448.3	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240918	2280	2340	2253.1	2270.55	36584	2270.55	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20240918	354	354	344	347.15	17661	347.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240918	33.05	33.52	31.4	31.55	2394377	31.55	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20240918	5364.25	5415	5247.05	5303.1	14732	5303.1	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240918	163.47	166	157.5	158.26	98765	157.2309	down	down	correct
VGUARD.NSE	V	20240918	468	470.3	460.2	463.2	362320	463.2	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240918	3986	4055.25	3900	3921.2	892	3921.2	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240918	445.45	452.8	442.5	444.65	15365	444.65	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240918	905	916.6	898	903.3	121061	903.3	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240918	2.46	2.46	2.46	2.46	358554	2.46
VIKASECO.NSE	Vikas EcoTech Limited	20240918	3.67	3.69	3.6	3.61	8098017	3.61	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240918	4.63	4.63	4.51	4.55	6708576	4.55	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20240918	606	618.35	568.3	573.4	354317	573.4	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240918	1979	1986.6	1938.9	1971.75	35000	1971.75	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240918	2400.35	2400.35	2302	2317.4	27697	2317.4	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240918	60.55	60.98	58	58.91	97904	58.91	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240918	429.95	431.95	407.85	421.5	59569	421.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240918	44.3	44.5	42.51	43.26	53840	43.26	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20240918	499.5	503.7	493	496.75	394491	496.75	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240918	36.3	36.65	34.51	35.54	1264061	35.54	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20240918	108.7	109.6	107.1	107.7	142280	107.7	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20240918	29.76	29.76	29.76	29.76	0	29.76
VISESHINFO.NSE	MPS Infotecnics Limited	20240918	0.44	0.44	0.44	0.44	0	0.44
VISHNU.NSE	Vishnu Chemicals Limited	20240918	394.2	401.5	392.15	394.2	83513	393.9006
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240918	18.8	18.89	18.41	18.58	2413539	18.3755	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240918	1.07	1.09	1.05	1.05	604165	1.05	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20240918	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20240918	396.05	404.75	383.85	397.9	39621	396.3782	up	up	correct
VMART.NSE	V	20240918	3610.4	3670	3550	3574.3	13993	3574.3	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240918	13599.95	13760.05	13200	13369.55	17757	13369.55	down	down	correct
VOLTAS.NSE	Voltas Limited	20240918	1908	1908	1883.1	1888.05	647579	1888.05	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20240918	615.15	622	592.8	596.55	136398	596.55	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240918	287.75	288.25	280	287.3	58250	287.3	down	down	correct
VSTIND.NSE	VST Industries Limited	20240918	434.05	444.3	427.8	437.9	441126	437.9	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240918	4501.05	4516.7	4315.55	4431.1	14032	4431.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20240918	498.75	498.75	487.85	492.5	81342	492.5	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20240918	1389.2	1413	1382.6	1397.35	229057	1397.35	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240918	316.75	318.9	303.05	307	265934	307	down	down	correct
WANBURY.NSE	Wanbury Limited	20240918	260	260	250	253.35	62213	253.35	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240918	1280	1286	1235.45	1273.4	5485	1266.7036	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240918	1075	1075	996.9	1010.1	117552	1010.1	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20240918	128	128.5	125.15	125.75	1772	125.75	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240918	688.15	688.2	671.45	681.65	220613	681.65	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240918	592	594.45	568.55	575.6	129261	575.6	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240918	980	1003.05	980	994.2	468	994.2	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20240918	15197.4	15200	14750	14808.15	257	14808.15	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240918	850.6	855	842.1	848.75	64773	848.75	down	down	correct
WHEELS.NSE	Wheels India Limited	20240918	783.85	785.55	761.6	765	29318	765	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240918	2020.55	2084.6	2020.55	2042.55	98536	2042.55	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240918	37.99	38.5	37.11	37.58	13169	37.58	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20240918	888.25	895.75	864.9	872.4	25852	872.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240918	204.5	205.61	200.6	202.24	97492	202.24	down	down	correct
WIPRO.NSE	Wipro Limited	20240918	549.05	549.05	532.65	537.7	8332760	537.7	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240918	196	205.65	196	197.17	630	197.17	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240918	988	995	955.55	957.85	149758	957.85	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240918	862.3	863.2	847.1	852.4	45088	852.4	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240918	158.87	166.69	157.03	161.81	395626	161.81	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20240918	152.9	152.9	149.25	149.6	76863	149.6	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240918	612.65	617.95	610	611	59309	611	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20240918	121	121.58	119	119.66	228819	119.66	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240918	125	129.99	124.01	124.85	29099	124.85	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20240918	1145	1148.8	1115.15	1127.65	38440	1127.65	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20240918	23.49	23.71	23.21	23.32	84442237	23.32	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20240918	1288	1288	1228.15	1237.95	52697	1237.95	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240918	133.09	134.45	130.89	131.21	12337244	131.21	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20240918	9.28	9.5	9.15	9.15	772170	9.15	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240918	13	13.09	12.7	12.73	2026488	12.73	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240918	262.6	283.95	262.6	268.2	425	268.2	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240918	12	12.12	11.8	12.12	629182	12.12	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240918	771.45	772.15	738	744.45	893464	744.45	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240918	1697.9	1708	1650	1674.6	159669	1674.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240918	127.6	127.6	123	123.11	5830	123.11	down	down	correct
ZOMATO.NSE	Zomato Limited	20240918	270.65	277.85	269.9	275.85	30225926	275.85	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20240918	638	649.65	636.25	641.7	20799	640.6739	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240918	199.85	201.02	195.36	198.61	289790	198.61	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240918	2178.95	2180	2131.05	2141.75	16629	2141.75	down	down	correct