CollectAI

close-nse_india_stocks

2024/11/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20241128	229	229.7	220.7	229	96397	229
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20241128	94.05	97.88	94.05	97.45	31560	97.45	up	up	correct
3MINDIA.NSE	3M India Limited	20241128	31867.85	32799.2	31602	32042.15	5640	32042.15	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20241128	57.51	59.89	54.02	56.48	428922	56.48	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20241128	496.9	501.9	486.25	489.9	30939	489.9	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20241128	615	631.5	602.6	631.5	1053910	631.5	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20241128	17.49	17.49	16.59	16.69	271471	16.69	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20241128	10.5	10.95	10.46	10.73	117142	10.73	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20241128	59	59	57	58.17	46287	58.17	down	down	correct
AARON.NSE	Aaron Industries Limited	20241128	316	338.6	310	328.55	34797	328.55	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20241128	459	469.15	456.8	458.4	92329	458.4	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20241128	453.5	459.75	445.85	448.35	1150900	448.35	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20241128	645.25	651	625	649.05	6150	649.05	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20241128	75.46	75.46	75.46	75.46	4766	75.46
AARVI.NSE	Aarvi Encon Limited	20241128	137.03	138.79	135.05	136.71	5925	136.71	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20241128	1671.7	1692	1665	1670.35	42451	1670.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20241128	63.4	65.8	62.93	64.16	56094	64.16	up	up	correct
ABB.NSE	ABB India Limited	20241128	7520	7520	7340.7	7413	358113	7413	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20241128	27604.05	27663.05	27248.05	27378.3	13006	27378.3	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20241128	194.3	196.17	193.05	193.81	2342790	193.81	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20241128	308.6	319.5	308.6	315.7	7378380	315.7	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20241128	68.8	69	66.23	68.84	1165	68.84	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20241128	52.53	53.6	52.53	52.72	12445	52.72	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20241128	73.68	73.68	72.51	72.92	23511	72.92	down	down	correct
ACC.NSE	ACC Limited	20241128	2207.9	2227	2184.05	2188.55	413222	2188.55	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20241128	1545.45	1574	1531.55	1550.85	20163	1550.85	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20241128	10.14	10.14	9.7	9.86	340321	9.86	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20241128	1294	1314.5	1282.55	1287.65	161192	1287.65	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20241128	2440	2526.3	2400	2437.1	14445549	2437.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20241128	1020	1087.2	1014	1087.2	7840622	1087.2	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20241128	1196.65	1226.9	1163.15	1167.6	15602469	1167.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20241128	534.4	583.8	530.05	561	60775609	561	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20241128	324.95	338	320	332.95	434313	332.95	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20241128	93.1	97.8	93.1	95.97	1839	95.97	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20241128	1177	1221.05	1177	1215.6	14858	1215.6	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20241128	23.28	23.28	22	22.31	41049	22.31	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20241128	258.95	270.5	255.9	267.3	525265	267.3	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20241128	70.9	71.58	69.56	70.3	96902	70.3	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20241128	392.9	398.5	381.1	384.55	172269	384.55	down	down	correct
AFFLE.NSE	Affle (India) Limited	20241128	1625	1636	1590	1600.1	218006	1600.1	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20241128	1089.55	1180	1076.95	1171.7	142263	1171.7	up	up	correct
AGRITECH.NSE	Agri	20241128	201.9	212.04	197	202.61	30095	202.61	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20241128	42.8	42.8	41.2	42.04	36603	42.04	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20241128	85.7	87.23	84.56	86.07	57860	86.07	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20241128	167.54	179.99	165.25	171.4	34615	171.4	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20241128	994.95	1005.35	987	1001.4	34012	1001.4	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20241128	3450	3487	3442.5	3478.65	20730	3478.65	up	up	correct
AIRAN.NSE	Airan Limited	20241128	31.44	32.19	30.55	31.16	171247	31.16	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20241128	3042.7	3042.7	2911.05	2930.35	71270	2930.35	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20241128	1058	1111	1036	1054.3	292765	1054.3	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20241128	7.71	7.86	7.43	7.54	535158	7.54	down	down	correct
AKASH.NSE	Akash Infra	20241128	32	36.4	32	34.2	48312	34.2	up	up	correct
AKG.NSE	AKG Exim Limited	20241128	17.83	18.2	17.83	18.11	10748	18.11	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20241128	309.45	311.2	300	300.2	5119	300.2	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20241128	10.23	10.45	9.61	9.73	658844	9.73	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20241128	3768	3800	3682.35	3735.25	22069	3735.25	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20241128	20.97	21.6	20.97	21.23	357025	21.23	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20241128	1261.2	1307	1261.2	1271.8	5380	1271.8	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20241128	129.56	132.75	129.15	131.23	494346	131.23	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20241128	1073	1105.6	1024	1038.65	56992	1038.65	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20241128	118.87	120.2	114.95	119.28	52398	119.28	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20241128	5459	5492.5	5418.85	5457.15	161971	5457.15	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20241128	1972	2005.75	1956.4	1972.55	22850	1972.55	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20241128	53.59	54.75	53.43	53.86	1404779	53.86	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20241128	27.4	27.4	27	27.4	105883	27.4
ALOKINDS.NSE	Alok Industries Limited	20241128	21.38	21.82	21.24	21.34	5819438	21.34	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20241128	110.18	111.89	109.9	110.82	21378	110.82	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20241128	359	369.95	359	367.25	7047	367.25	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20241128	3.79	3.79	3.79	3.79	0	3.79
AMBER.NSE	Amber Enterprises India Limited	20241128	6410.05	6460.3	5961.25	5992.25	923520	5992.25	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20241128	29.38	29.57	28.6	28.96	21283	28.96	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20241128	1501.85	1545	1500.05	1527.6	9729	1527.6	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20241128	518.5	522.55	510.65	513	6194006	513	down	down	correct
AMDIND.NSE	AMD Industries Limited	20241128	63.4	63.4	60	60.83	14924	60.83	down	down	correct
AMIORG.NSE	Ami Organics Limited	20241128	2127.95	2156	2073.4	2098.55	156313	2098.55	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20241128	63	68.39	60.22	66.21	1303109	66.21	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20241128	725	734.45	720	727.3	23826	727.3	up	up	correct
ATUL.NSE	Atul Ltd	20241128	7399.95	7412.4	7200.6	7224.45	25883	7224.45	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20241128	672	680	658	667.75	1181883	667.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20241128	96.7	98.39	96.18	97.55	65244	97.55	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20241128	99.8	101.38	99.01	100.5	133511	100.5	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20241128	104.55	104.55	104.55	104.55	6929	104.55
ANKITMETAL.NSE	Ankit Metal & Power Limited	20241128	3.6	3.61	3.35	3.5	47179	3.5	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20241128	29.25	29.42	28.51	28.81	81169	28.81	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20241128	10.21	10.64	9.83	10.07	20232	10.07	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20241128	1.46	1.46	1.46	1.46	146624	1.46
ANUP.NSE	The Anup Engineering Limited	20241128	3497	3545	3410.15	3480.4	69397	3480.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20241128	722	743.6	722	735.65	63498	735.65	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20241128	9858.4	9934.7	9710	9896.05	49923	9896.05	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20241128	157.68	161	157.19	159.91	5132	159.91	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20241128	372.4	376.25	364.3	371.2	16748	371.2	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20241128	230.45	238.4	229.02	234.18	82841	234.18	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20241128	1498	1498.1	1457.8	1468	405635	1468	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20241128	1089	1093.95	1062.05	1080.95	57535	1080.95	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20241128	95.48	97.2	94.99	96.31	1530204	96.31	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20241128	6982.7	7030	6816	6841.1	412343	6841.1	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20241128	499.65	501.5	495	496.95	16637	496.95	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20241128	513.15	515	506.1	510.4	821040	510.4	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20241128	1887	1888.85	1809.1	1819.5	4847	1819.5	down	down	correct
APTECHT.NSE	Aptech Limited	20241128	172.8	174.66	170.34	172.71	156383	172.71	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20241128	318.9	324.55	316	316.95	1438153	316.95	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20241128	112.77	117.95	112.72	117.89	25268	117.89	up	up	correct
ARCHIES.NSE	Archies Limited	20241128	27.25	27.25	26	26.34	19867	26.34	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20241128	57.02	59.8	54.65	57.92	26250	57.92	up	up	correct
ARIES.NSE	Aries Agro Limited	20241128	358.4	368.9	350	352	330584	352	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20241128	107.98	108.33	105.3	105.95	225936	105.95	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20241128	364	376.8	361.7	370.05	37897	370.05	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20241128	1326	1361	1309	1341.4	72878	1341.4	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20241128	49.75	52.98	48.15	48.95	58678	48.95	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20241128	845	853.45	825	833.25	71536	833.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20241128	3.66	3.78	3.61	3.78	213393	3.78	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20241128	18.01	19.23	17.72	19.16	20586	19.16	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20241128	324.45	334.7	316.05	331.5	334183	331.5	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20241128	155.6	160	155.44	159.17	679	159.17	up	up	correct
ARVIND.NSE	Arvind Limited	20241128	377.55	383.15	371.45	372.95	381664	372.95	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20241128	573	580.8	566.9	572.05	206402	572.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20241128	978.8	1025	958.3	1006.9	195673	1006.9	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20241128	677.8	688.6	672.55	679	91255	679	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20241128	396	396	372	375	5260	375	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20241128	683	693.6	675.1	680.95	15331	680.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20241128	945.8	979.4	944.05	957.1	53418	957.1	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20241128	306	321.75	304.45	319.28	781712	319.28	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20241128	309.9	317.8	307.95	310.35	78678	310.35	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20241128	34.35	35	33	34.1	215829	34.1	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20241128	239	242.8	237.55	239.38	2533435	239.38	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20241128	236.05	237.06	230.36	231.58	9165245	231.58	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20241128	193.82	195.77	190.02	190.52	631	190.52	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20241128	2500	2506	2453.3	2458.05	1506233	2458.05	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20241128	68.5	71.7	68.5	70.58	528802	70.58	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20241128	279	288.7	275.85	279.95	7342	279.95	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20241128	1060	1069.45	1055.1	1061.75	13135	1061.75	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20241128	482.5	494.7	475.3	488.7	2884591	488.7	up	up	correct
ASTRAL.NSE	Astral Limited	20241128	1800	1850	1792.95	1808.45	1094202	1808.45	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20241128	774.7	781.8	765.45	775.55	127783	775.55	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20241128	6537.95	6537.95	6442.15	6501.65	8573	6501.65	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20241128	17.37	18	17.32	17.8	69171	17.8	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20241128	927.85	949.75	917.45	921	37517	921	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20241128	715.55	824.3	712.1	803.85	19663248	803.85	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20241128	576.9	577	568.45	570.1	23937	570.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20241128	590.7	593	584.7	585.8	1591285	585.8	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20241128	1680	1695	1646.7	1657.25	18594	1657.25	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20241128	1227	1244	1220.75	1244	954650	1244	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20241128	103.3	103.3	100.05	102.26	8815	102.26	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20241128	1781.4	1798.55	1744	1752.15	5543	1752.15	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20241128	110.55	112.68	109.19	110.08	86507	110.08	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20241128	609.55	619.5	604.65	609.35	31822	609.35	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20241128	582.5	588.4	577.25	580.5	145839	580.5	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20241128	78.99	79.9	78.61	79.09	34419	79.09	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20241128	637	646	627	634.7	104659	634.7	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20241128	1148.5	1154.45	1129.4	1132.5	10731275	1132.5	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20241128	534.89	538.1	529.74	530.66	580	530.66	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20241128	12.78	12.78	12.16	12.19	478848	12.19	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20241128	448.05	453.3	436	445.9	141176	445.9	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20241128	64.25	64.48	63.73	64.45	102717	64.45	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20241128	144.59	144.59	139.98	140.7	4552	140.7	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20241128	265.89	266.4	259.27	259.98	6085	259.98	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20241128	468.65	468.65	456.36	459.2	2037	459.2	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20241128	244.9	248	235	237.35	7013	237.35	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20241128	78.55	80.99	78.55	80.99	591	80.99	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20241128	10.01	10.12	9.76	9.82	182971	9.82	down	down	correct
BAJAJ.NSE	AUTO	20241128	9165.1	9272.4	8992.25	9020	687966	9020	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20241128	212.3	214.9	210.77	212.02	248281	212.02	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20241128	775.95	790	758.35	765.05	57657	765.05	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20241128	1605	1610.05	1567.65	1582.3	3458405	1582.3	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20241128	33.63	33.85	33	33.09	6849763	33.09	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20241128	10320	10395.85	10178.3	10390	27443	10390	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20241128	6714	6726.25	6495	6509.4	1576882	6509.4	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20241128	63.9	64.29	62.62	63.98	111606	63.98	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20241128	2024.8	2052	2021.4	2043.35	23870	2043.35	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20241128	82.5	82.7	77.56	79.51	37047	79.51	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20241128	24	24.59	24	24.04	30360	24.04	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20241128	2747.05	2760.65	2688	2717.95	350475	2717.95	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20241128	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20241128	226.05	231.96	225.35	228.79	242718	228.79	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20241128	126.48	126.48	126.48	126.48	3947	126.48
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20241128	566	571.95	550.35	560.2	778827	560.2	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20241128	55.99	55.99	52.54	53.9	14619	53.9	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20241128	141	147.7	138.05	146.05	77118	146.05	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20241128	3520.2	3588	3500	3506.8	546	3506.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20241128	1148	1153.1	1114.5	1140.65	158934	1140.65	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20241128	171.51	174.07	170.3	170.96	8051413	170.96	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20241128	109.98	109.98	103.23	105.26	11385	105.26	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20241128	247.45	252	245.6	249	12657927	249	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20241128	537.98	540.9	531.58	532.97	824736	532.97	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20241128	111.9	114.63	109.84	111.9	11794214	111.9
BANSWRAS.NSE	Banswara Syntex Limited	20241128	135.8	138.65	135.02	135.89	28203	135.89	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20241128	505	510.05	497	498.45	89470	498.45	down	down	correct
BASF.NSE	BASF India Limited	20241128	5854.4	6225	5827.55	5933.2	122736	5933.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20241128	53.25	53.25	53.25	53.25	28671	53.25
BATAINDIA.NSE	Bata India Limited	20241128	1365.75	1384.05	1355	1362.25	237510	1362.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20241128	5721	5803.7	5643.05	5650.85	36645	5650.85	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20241128	3890	3925.05	3840.05	3852.8	35800	3852.8	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20241128	2537	2547	2479.95	2487.05	55951	2487.05	down	down	correct
BCG.NSE	Brightcom Group Limited	20241128	8.1	8.1	8.1	8.1	0	8.1
BCLIND.NSE	BCL Industries Limited	20241128	56.7	58.14	56.6	56.96	1427312	56.96	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20241128	1127.4	1174.95	1125	1169.95	1766686	1169.95	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20241128	40.9	40.9	39.61	39.75	89560	39.75	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20241128	1788	1813.6	1774.65	1798.1	133830	1798.1	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20241128	207.7	209	203	203.72	4989	203.72	down	down	correct
BEL.NSE	Bharat Electronics Limited	20241128	308	309.5	304.35	305.75	27772319	305.75	down	down	correct
BEML.NSE	BEML Limited	20241128	4200	4339	4185.45	4268.95	785980	4268.95	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20241128	125.55	129.68	125.54	126.62	634242	126.62	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20241128	492	493	484.55	489.75	676369	489.75	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20241128	618.95	630	611	617.95	94938	617.95	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20241128	730.9	749.5	726.5	735.5	52087	735.5	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20241128	1004.95	1011	968.45	988.35	40178	988.35	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20241128	3.71	3.71	3.71	3.71	0	3.71
BGRENERGY.NSE	BGR Energy Systems Limited	20241128	38.99	39.94	38.5	38.86	108506	38.86	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20241128	200	205	196.1	199.68	19320	199.68	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20241128	102.7	104.5	101.6	101.77	43270	101.77	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20241128	6.94	7.28	6.76	7.12	1723779	7.12	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20241128	1326	1360.3	1316.85	1329.2	1254378	1329.2	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20241128	98.69	102.13	97.92	98.53	36107	98.53	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20241128	12200	12200	11746	11915	1760	11915	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20241128	225	244.69	224.05	235.68	454915	235.68	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20241128	1571	1588.5	1556.95	1560.4	6714728	1560.4	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20241128	249.36	253.8	247.66	252.49	17770794	252.49	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20241128	110.85	116.5	110.8	111.64	409817	111.64	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20241128	785	790.85	777.05	785	348	785
BIOCON.NSE	Biocon Limited	20241128	360	366.65	358.05	363.95	3951858	363.95	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20241128	62.17	64.69	61.52	62.77	35699	62.77	up	up	correct
BIRET.NSE	RR	20241128	288.85	290.3	285.8	288.52	276204	288.52	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20241128	219	223	216.15	219.65	35970	219.65	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20241128	1151.35	1229.5	1146.1	1211.65	363154	1211.65	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20241128	165.2	176.14	165	168.8	94997	168.8	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20241128	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20241128	19.73	20.1	18.7	19.41	98611	19.41	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20241128	146	164.9	145.19	159.71	17103212	159.71	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20241128	75.49	77.7	74.32	75.02	315981	75.02	down	up	incorrect
BLS.NSE	BLS International Services Limited	20241128	396.65	397	387.8	390.15	806435	390.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20241128	7.96	7.96	7.96	7.96	44892	7.96
BLUEDART.NSE	Blue Dart Express Limited	20241128	7461	7523.25	7445	7497.5	1860	7497.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20241128	1868	1868	1821.05	1833.05	75008	1833.05	down	down	correct
BOROLTD.NSE	Borosil Limited	20241128	441.75	449.5	436.5	446.05	113715	446.05	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20241128	73.11	74.64	72.01	72.73	257877	72.73	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20241128	214	219.88	212.18	214.11	1428333	214.11	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20241128	448	451.3	438.6	442.15	283368	442.15	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20241128	35139.8	35139.8	34564	34675.7	22971	34675.7	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20241128	294.45	298.75	289.5	290.95	13130411	290.95	down	down	correct
BPL.NSE	BPL Limited	20241128	111.75	116.57	106.97	114.97	382171	114.97	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20241128	1227	1252.95	1221.5	1228.6	162250	1228.6	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20241128	4986.6	5012.55	4891.15	4923.65	321308	4923.65	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20241128	44.74	45.98	43.88	45.05	58957	45.05	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20241128	141.55	144	141.55	141.55	6886	141.55
BSE.NSE	BSE Limited	20241128	4528	4600	4470.25	4573.95	1597877	4573.95	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20241128	143	146	142.36	144.23	8437	144.23	up	up	correct
BSL.NSE	BSL Limited	20241128	225	245	225	241.38	48546	241.38	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20241128	67.6	67.94	67.21	67.87	23948	67.87	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20241128	28.07	28.07	27.43	27.51	379104	27.51	down	down	correct
BSOFT.NSE	Birlasoft Limited	20241128	600.5	602.6	589.4	592.3	1660565	592.3	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20241128	6.46	6.48	6.01	6.25	143988	6.25	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20241128	783.95	830.05	783.95	813.8	15713	813.8	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20241128	49.9	51.9	49.89	51.04	17958	51.04	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20241128	72.78	74	71.2	73.03	18327	73.03	up	up	correct
CALSOFT.NSE	California Software Company Limited	20241128	18.61	19.23	17.9	18.55	7833	18.55	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20241128	121.42	123.61	118.06	118.99	582170	118.99	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20241128	4870.95	5012.8	4852	4893.35	499360	4893.35	up	up	correct
CANBK.NSE	Canara Bank	20241128	102.55	103.42	101.86	102.9	21562794	102.9	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20241128	829.9	835	818.05	823	529131	817.0862	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20241128	230.65	235	226.6	227.92	80018	227.92	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20241128	424	435.8	416.85	424.05	2022827	424.05	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20241128	2091.15	2195	2076.05	2107.35	257648	2107.35	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20241128	105.19	108.5	105.19	106.19	1975	106.19	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20241128	1427.4	1442.3	1415.1	1421.95	23921	1421.95	down	down	correct
CAREERP.NSE	Career Point Limited	20241128	431.95	433	418.2	422.95	11684	421.9561	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20241128	1508.05	1530	1481.85	1491.05	70315	1491.05	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20241128	1291.25	1370.05	1280.75	1329.5	505101	1329.5	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20241128	199.9	204	197.6	198.66	2181430	198.66	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20241128	18.63	19.29	18.63	18.63	833154	18.63
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20241128	20.14	20.95	19.6	20.58	67166	20.58	up	up	correct
CCL.NSE	CCL Products (India) Limited	20241128	810.1	827.3	782.5	788.75	642290	788.75	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20241128	1623.35	1657.9	1590.05	1598.25	3317499	1598.25	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20241128	2973	3001	2929.5	2972.85	55677	2972.85	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20241128	14.03	15	14.03	14.68	82678	14.68	up	up	correct
CENTENKA.NSE	Century Enka Limited	20241128	662	677.8	658.5	661	25029	661	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20241128	23.05	23.92	22.05	23.14	68944	23.14	up	up	correct
CENTRALBK.NSE	Central Bank of India	20241128	56.6	57.6	55.6	56.01	6847385	56.01	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20241128	32	32.38	31.6	32.07	275084	32.07	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20241128	1520	1570.1	1502.55	1543.1	37116	1543.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20241128	733.9	744.85	723.5	732.95	58847	732.95	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20241128	7279.9	7362	7174.15	7329.2	19252	7329.2	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20241128	8.97	8.97	8.97	8.97	55682	8.97
CESC.NSE	CESC Limited	20241128	174.59	176.52	172.2	174.36	3996044	174.36	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20241128	214.49	216.15	208.77	209.1	463993	209.1	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20241128	769.55	771	750.95	753.2	1734776	753.2	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20241128	884.55	910.95	878.5	893.4	226784	893.4	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20241128	495	504.8	492.05	498	2564877	498	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20241128	568.05	584.5	565.1	568.65	7394	568.65	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20241128	234.4	239.3	233.1	235.3	22877	235.3	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20241128	929.8	934.55	904.6	923.95	12742	923.95	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20241128	502.7	511	493.5	499.35	228849	499.35	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20241128	622.25	633.8	621.05	628.05	917403	628.05	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20241128	1270	1284.4	1258.5	1268.05	1691315	1268.05	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20241128	1550	1600	1537.2	1596.25	143972	1596.25	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20241128	1643.2	1643.2	1590.2	1604.05	122760	1604.05	down	down	correct
CINELINE.NSE	Cineline India Limited	20241128	100.01	119	100.01	111.57	305750	111.57	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20241128	19.5	19.5	18.49	18.5	14794	18.5	down	down	correct
CIPLA.NSE	Cipla Limited	20241128	1485.1	1505	1473.9	1498.15	4358321	1498.15	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20241128	1299	1310	1281.1	1283.7	194652	1283.7	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20241128	108.35	110.97	107	109.6	43842	109.6	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20241128	336.6	343.25	333.25	335.3	41008	335.3	down	up	incorrect
CMICABLES.NSE	CMI Limited	20241128	4.11	4.11	4.11	4.11	0	4.11
COALINDIA.NSE	Coal India Limited	20241128	420	424.9	413.5	415.2	7788912	415.2	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20241128	1563	1579.25	1530	1579.25	1312263	1579.25	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20241128	29.27	29.27	29.27	29.27	0	29.27
COFORGE.NSE	Coforge Limited	20241128	8678	8689.95	8604.15	8661.05	387909	8661.05	down	down	correct
COLPAL.NSE	Colgate	20241128	3043.85	3115	2994	3001.15	1068510	3001.15	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20241128	2.66	2.66	2.66	2.66	0	2.66
COMPUSOFT.NSE	Compucom Software Limited	20241128	28.76	29.19	28.26	28.39	39990	28.39	down	down	correct
DCM.NSE	DCM Limited	20241128	92.69	94.84	91.8	92.62	18775	92.62	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20241128	814.7	825.5	810.05	821.2	2046145	821.2	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20241128	75.54	77.24	74.86	76.24	695909	76.24	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20241128	212.8	213.8	208.93	210.15	6384	210.15	down	down	correct
CONTROLPR.NSE	Control Print Limited	20241128	747.55	747.55	710	719.65	47312	719.65	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20241128	48.85	49.3	48.85	48.85	3996	48.85
CORDSCABLE.NSE	Cords Cable Industries Limited	20241128	197.7	199.55	194.9	196.71	22764	196.71	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20241128	1758.8	1774.95	1745.4	1755.75	175365	1755.75	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20241128	6.54	6.54	6.23	6.26	72620	6.26	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20241128	95	95	91.31	91.53	6429104	91.53	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20241128	5005.25	5084.7	4952.6	4999.4	21126	4999.4	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20241128	936.05	940	897	923.3	14481	923.3	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20241128	7.35	7.4	6.9	7.34	18489	7.34	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20241128	986.5	1015	975	986.3	240973	986.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20241128	464.4	468.8	457.45	462.95	11017	462.95	down	down	correct
CRISIL.NSE	CRISIL Limited	20241128	5275	5327.15	5249.95	5273.25	34676	5273.25	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20241128	410	411.7	405	406.65	1903894	406.65	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20241128	306.05	312.75	304.65	309.2	102720	309.2	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20241128	88	89.49	84.17	85.82	24481	85.82	down	up	incorrect
CUB.NSE	City Union Bank Limited	20241128	178	181.66	177.99	179.68	3122787	179.68	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20241128	86.24	93.25	86	91.69	55346	91.69	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20241128	3503	3513.7	3439.05	3481.25	343777	3481.25	down	down	correct
CUPID.NSE	Cupid Limited	20241128	83.05	84	82.05	82.8	216873	82.8	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20241128	27.37	29.55	26.62	28.31	233851	28.31	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20241128	214	221.48	205.25	221.48	82956	221.48	up	up	correct
CYIENT.NSE	Cyient Limited	20241128	1899	1899	1849	1857	156569	1857	down	down	correct
DABUR.NSE	Dabur India Limited	20241128	529.85	534.35	524	526	1554564	526	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20241128	1836.5	1845.15	1809	1819.3	184962	1819.3	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20241128	442.05	447.45	430.15	433.15	77976	433.15	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20241128	40.87	41.86	40.58	40.79	10519	40.79	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20241128	7.24	7.24	7.01	7.12	124877	7.12	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20241128	571	582.3	562.1	566.5	48371	566.5	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20241128	304.3	310.2	303	308.7	45579	308.7	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20241128	450.95	496.4	450.95	490.95	1395833	490.95	up	up	correct
DBREALTY.NSE	D B Realty Limited	20241128	169.91	174.2	168.25	173.49	2275833	173.49	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20241128	44.94	48	43.11	44.65	37869	44.65	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20241128	230.25	239	226.99	236.12	959495	236.12	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20241128	123	123	120.1	121.35	2327284	121.35	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20241128	6.41	6.55	6.41	6.41	11612	6.41
DCMNVL.NSE	DCM Nouvelle Limited	20241128	189.98	189.98	184	185.13	8728	185.13	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20241128	1134	1150.45	1114.15	1118.8	65302	1118.8	down	down	correct
DCW.NSE	DCW Limited	20241128	98.98	101.7	96.97	100.73	3949296	100.73	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20241128	604.5	610	598.55	604.15	4509	604.15	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20241128	1340	1373.95	1322.05	1352.65	1489946	1352.65	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20241128	2711.1	2743.75	2696.05	2706	229491	2706	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20241128	517	571.9	513.8	566.7	2440709	566.7	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20241128	223	223	218.5	221.6	1724	221.6	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20241128	115.5	118.1	115.14	115.84	875661	115.84	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20241128	107.9	108.49	104.6	104.95	17955	104.95	down	down	correct
DEN.NSE	DEN Networks Limited	20241128	44.99	45.9	44.27	44.52	763153	44.52	down	down	correct
DENORA.NSE	De Nora India Limited	20241128	1268.8	1284.65	1247.35	1260.1	3265	1260.1	down	down	correct
DEVYANI.NSE	Devyani International Limited	20241128	166.65	167.38	165.1	165.64	1338679	165.64	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20241128	56.57	56.57	56.57	56.57	14564	56.57
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20241128	183.99	186.8	182.49	183.75	216304	183.75	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20241128	33.05	33.69	32.8	33.3	410026	33.3	up	up	correct
DHANI.NSE	Dhani Services Limited	20241128	79	80.9	74.4	75.76	8201936	75.76	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20241128	1537.25	1560	1520.7	1527.25	21258	1527.25	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20241128	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20241128	2416.35	2423	2296.75	2335.95	1988	2335.95	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20241128	1027.2	1045.7	1025.55	1037.45	42968	1037.45	up	up	correct
DICIND.NSE	DIC India Limited	20241128	697.4	708.9	690	699.15	1130	699.15	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20241128	26.5	26.5	26	26.5	39445	26.5
DISHTV.NSE	Dish TV India Limited	20241128	10.8	11.52	10.78	10.88	24312743	10.88	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20241128	6022.8	6022.8	5902.1	5951.8	318089	5951.8	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20241128	15605	15980	15533.8	15608.2	443037	15608.2	up	up	correct
DLF.NSE	DLF Limited	20241128	823.7	826.4	808.95	813.85	3511735	813.85	down	up	incorrect
DLINKINDIA.NSE	D	20241128	566	575	561	567.85	105268	567.85	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20241128	3696.65	3757.9	3651	3716.55	658002	3716.55	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20241128	5.29	5.43	5.2	5.24	117946	5.24	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20241128	1245	1245	1218.6	1223.7	30204	1223.7	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20241128	515.8	522.5	512	514.3	29594	514.3	down	down	correct
DONEAR.NSE	Donear Industries Limited	20241128	113.11	120.49	112	118.03	25405	118.03	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20241128	1547.15	1568.9	1488	1494.7	30581	1494.7	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20241128	16.97	17.5	16.8	17.03	277983	17.03	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20241128	383.35	392	382	387.7	18035	387.7	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20241128	25.92	26.64	25.65	25.93	107928	25.93	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20241128	893.45	932.55	888.3	932.55	35171	932.55	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20241128	1209.05	1209.9	1188.45	1197.85	2819269	1197.85	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20241128	1341.35	1372	1331.65	1360.9	34636	1360.9	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20241128	424.2	432.95	418	420.7	16721	420.7	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20241128	264	281	263.95	267.3	74992	267.3	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20241128	8.67	8.67	8.26	8.32	426294	8.32	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20241128	62.73	63.67	62.24	62.4	435127	62.4	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20241128	7522.2	7790	7452.55	7650.75	12412	7648.7158	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20241128	435	445	420	422.45	6537	422.45	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20241128	32.18	33.68	30.76	32.66	69258892	16.33	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20241128	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20241128	1255.51	1259	1255.51	1257	13496	1257	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20241128	1431	1433.4	1430.91	1432.57	1325	1432.57	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20241128	1280.56	1286	1280.56	1285.77	18037	1285.77	up	up	correct
ECLERX.NSE	eClerx Services Limited	20241128	3486.95	3526	3425	3463	97376	3463	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20241128	112.73	123.76	111.22	123.76	7517623	123.76	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20241128	2.14	2.14	2.14	2.14	0	2.14
EICHERMOT.NSE	Eicher Motors Limited	20241128	4920	4920	4793.8	4815.7	954250	4815.7	down	down	correct
EIDPARRY.NSE	E.I.D.	20241128	855.45	894.5	849.55	866.7	1092104	866.7	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20241128	394	406	388.5	397.4	70189	397.4	up	up	correct
EIHOTEL.NSE	EIH Limited	20241128	372.6	381.9	367.55	374.8	937979	374.8	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20241128	2519.75	2675	2462	2615.1	10901	2615.1	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20241128	216	216.55	204.24	206.87	1778539	206.87	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20241128	582.65	591.65	578.4	582.4	189953	582.4	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20241128	153.4	156.3	152.42	153.92	2292670	153.92	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20241128	870.7	929.25	855.5	929.25	47992	929.25	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20241128	636.7	648.8	631	635.05	173298	635.05	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20241128	99.9	107.58	97.63	107.41	113146	107.41	up	up	correct
EMAMILTD.NSE	Emami Limited	20241128	657.95	672.8	653.8	669.2	390774	669.2	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20241128	104	105.79	103	104.22	22288	104.22	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20241128	97.9	101.35	97.87	101.35	67842	101.35	up	up	correct
EMBASSY.NSE	RR	20241128	375.8	375.8	369.55	372.47	521690	372.47	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20241128	334.75	343.5	330	342.25	58936	342.25	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20241128	143.99	143.99	139	140.75	63643	140.75	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20241128	2419.7	2426.8	2337	2360.1	244870	2360.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20241128	27.49	27.81	27.06	27.26	180864	27.26	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20241128	202.99	204.4	198.05	198.94	6032944	198.94	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20241128	183.72	190.95	180.82	182.37	41103	182.37	down	down	correct
EPL.NSE	EPL Limited	20241128	265	268	256.65	258.3	807114	258.3	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20241128	62.41	63.55	61.92	62.52	5770733	62.52	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20241128	1478	1482.9	1400.35	1418.1	76098	1418.1	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20241128	15.3	16.21	15.29	15.73	150349	15.73	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20241128	6000	6078.65	5975	5999.65	1535	5999.65	down	down	correct
ESCORTS.NSE	Escorts Limited	20241128	3603.05	3615.1	3492.4	3513.35	154716	3513.35	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20241128	38.68	39	38.68	38.68	29914	38.68
ESTER.NSE	Ester Industries Limited	20241128	149	155.9	148.65	150.6	257785	150.6	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20241128	390.4	396.8	383.8	386.25	72327	386.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20241128	829.4	840.2	807	811.9	42262	811.9	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20241128	1.81	1.81	1.81	1.81	13331939	1.81
EXCELINDUS.NSE	Excel Industries Limited	20241128	1491.25	1561.95	1485.35	1514.55	40148	1514.55	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20241128	445.05	459.9	442	457.05	7004165	457.05	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20241128	1333.45	1361	1326	1330.5	15242	1330.5	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20241128	96.5	99.4	95.81	96.81	385287	96.81	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20241128	870.3	918.9	865.9	894.95	752892	894.95	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20241128	794.45	804	780	784.25	43486	784.25	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20241128	352	356.9	348.7	352.6	133356	352.6	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20241128	0.54	0.54	0.54	0.54	0	0.54
FCSSOFT.NSE	FCS Software Solutions Limited	20241128	3.5	3.59	3.45	3.46	5332204	3.46	down	down	correct
FDC.NSE	FDC Limited	20241128	510.7	519.3	508.75	518	66189	518	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20241128	212.88	213.01	210.4	211.05	10970713	211.05	down	down	correct
FEL.NSE	Future Enterprises Limited	20241128	0.74	0.74	0.73	0.74	62812	0.74
FELDVR.NSE	Future Enterprises Limited	20241128	5.34	5.56	5.16	5.4	11818	5.4	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20241128	1529.6	1549	1515	1526.75	23489	1526.75	down	down	correct
FILATEX.NSE	Filatex India Limited	20241128	65	67.24	65	65.57	2835644	65.57	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20241128	1139.75	1164.65	1135.05	1143.45	98932	1143.45	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20241128	5200	5249.05	5110	5180.6	12904	5180.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20241128	272.4	274.6	267.4	269.05	238824	269.05	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20241128	59	60.7	58.06	60.4	557	60.4	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20241128	2.37	2.37	2.3	2.33	18297	2.33	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20241128	3894.65	3979	3850.35	3951.1	175092	3951.1	up	up	correct
FMGOETZE.NSE	Federal	20241128	399.1	404	395	398.7	45786	398.7	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20241128	18.31	18.31	18.31	18.31	51918	18.31
FORCEMOT.NSE	Force Motors Limited	20241128	7016.45	7105.1	6934.3	6959.9	16445	6959.9	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20241128	647.4	669.75	638.6	650.15	1808720	650.15	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20241128	4472.1	4516.7	4432.2	4511.25	1882	4511.25	up	up	correct
FRETAIL.NSE	Future Retail Limited	20241128	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20241128	2.1	2.1	2.1	2.1	0	2.1
FSL.NSE	Firstsource Solutions Limited	20241128	364.5	365.6	358.7	360.85	1475124	360.85	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20241128	450.75	455.65	441.25	444.4	166335	444.4	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20241128	123.6	126.65	123.2	123.64	816842	123.64	up	up	correct
GAIL.NSE	GAIL (India) Limited	20241128	194.9	199.25	193.65	196.7	15723274	196.7	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20241128	2835	2847.5	2806	2808.15	4180	2808.15	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20241128	329.5	336	324.85	330.6	19898	330.6	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20241128	805	810.45	790	793.3	2626	793.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20241128	2337.25	2407.95	2303	2384.1	176113	2384.1	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20241128	134.19	138.5	133.21	137.95	62804	137.95	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20241128	1246.05	1253	1215.1	1245.65	114703	1245.65	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20241128	7.2	7.34	6.81	6.92	180202	6.92	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20241128	219.7	219.7	201.11	212.82	37603	212.82	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20241128	1.14	1.14	1.14	1.14	0	1.14
GARFIBRES.NSE	Garware Technical Fibres Limited	20241128	4589	4589	4500.05	4557.9	14616	4557.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20241128	1.77	1.77	1.77	1.77	0	1.77
GAYAPROJ.NSE	Gayatri Projects Limited	20241128	7.85	8.12	7.8	7.99	88547	7.99	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20241128	408.55	418.2	408.45	412.15	9077	412.15	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20241128	96	97.95	95	96.94	31478	96.94	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20241128	41.79	41.79	39.4	39.97	91771	39.97	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20241128	900.95	924	887.6	910.2	467195	910.2	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20241128	21.82	22.04	21.54	21.68	154142	21.68	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20241128	447.95	450.75	434.9	436.85	672142	436.85	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20241128	121	123.69	120	121.18	287779	121.18	up	up	correct
GEPIL.NSE	GE Power India Limited	20241128	411.15	416.2	403.55	408.05	172423	408.05	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20241128	1101.9	1133.55	1099	1103.1	338980	1103.1	up	up	correct
GET&D.NSE	GE T&D India Limited	20241128	1771.1	1771.1	1771.1	1771.1	0	1771.1
GFLLIMITED.NSE	GFL Limited	20241128	98.7	100.9	97.99	98.26	90535	98.26	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20241128	8.49	8.49	8.49	8.49	0	8.49
GHCL.NSE	GHCL Limited	20241128	606.75	608.35	596	597.3	71766	597.3	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20241128	217.99	222.42	216.01	217.76	99216	217.76	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20241128	395.4	403.3	392.6	397.65	732644	397.65	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20241128	114.69	118.15	114.67	118.15	48441	118.15	up	up	correct
GILLETTE.NSE	Gillette India Limited	20241128	9895.8	9954.95	9710.1	9768.45	30587	9768.45	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20241128	29.46	30.31	28.71	29.26	96053	29.26	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20241128	212	217.7	209.41	212.68	731946	212.68	up	up	correct
GKWLIMITED.NSE	GKW Limited	20241128	2699	2747.95	2657.95	2676.9	1469	2676.9	down	down	correct
GLAND.NSE	Gland Pharma Limited	20241128	1728.4	1752.1	1712.1	1718.35	181770	1718.35	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20241128	2385.45	2435.4	2378.65	2413.6	78199	2413.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20241128	1524	1533.85	1491.8	1505	215597	1505	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20241128	8.47	8.47	8.07	8.37	18758	8.37	down	down	correct
GLOBAL.NSE	Global Education Limited	20241128	187.89	202.38	186.51	191.88	108286	191.88	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20241128	269.85	270	249.3	250.6	18468	250.6	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20241128	4.39	4.53	4.26	4.3	680550	4.3	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20241128	870	886.45	844	850.35	151560	850.35	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20241128	1085.95	1092.6	1068.2	1080.6	57284	1080.6	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20241128	801.2	814.9	793.5	798.55	24409	798.55	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20241128	348.5	357.35	341	347	1085907	347	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20241128	1232	1247.95	1205.2	1207.65	174554	1207.65	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20241128	82.05	82.94	81.53	82.49	35219816	82.49	up	up	correct
GNA.NSE	G N A Axles Limited	20241128	404.2	425	403	416.9	57210	416.9	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20241128	597.05	617.4	597.05	614.25	1470721	614.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20241128	656.8	680	656.8	676.4	28301	676.4	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20241128	375.5	387.5	375.5	382.45	27567	382.45	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20241128	5868	5984.85	5842.5	5874.7	32006	5839.3756	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20241128	0.98	0.98	0.95	0.97	2607247	0.97	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20241128	741	764.45	737.25	751.55	213224	751.55	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20241128	1260.25	1281.9	1243.95	1251.25	1901104	1251.25	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20241128	1073.95	1094.5	1058.2	1065.4	152241	1065.4	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20241128	2815	2903.15	2779.15	2815.75	1524167	2815.75	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20241128	1.12	1.12	1.01	1.05	268647	1.05	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20241128	939.3	953	925.85	948.4	92282	948.4	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20241128	52.75	55.5	52.75	53.6	58765	53.6	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20241128	323.5	339.85	322.95	330.5	406861	330.5	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20241128	63.86	64.11	63.32	63.98	6341785	63.98	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20241128	38.8	40.1	38.8	40.1	1067	40.1	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20241128	315.05	326	314.85	317.85	360647	317.85	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20241128	64.5	64.95	64.2	64.6	105411	64.6	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20241128	72	72.5	72	72	3717	72
GOODLUCK.NSE	Goodluck India Limited	20241128	990.4	1000	982.55	993.65	56157	993.65	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20241128	188.63	192.27	188	190.05	586581	190.05	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20241128	182.55	187.05	182.55	185.12	1090952	185.12	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20241128	137.84	149.9	137.84	146.67	517275	146.67	up	up	correct
GRANULES.NSE	Granules India Limited	20241128	582.95	587.8	573.5	583.65	2170091	583.65	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20241128	486.85	509	480.55	504.3	1169016	504.3	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20241128	2622	2635.95	2554.05	2570.45	1057792	2570.45	down	down	correct
GRAVITA.NSE	Gravita India Limited	20241128	2208.8	2233.45	2165.7	2182.65	152375	2182.65	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20241128	184.7	185	180.61	181.81	962889	181.81	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20241128	554	554	538.55	543.05	11942	543.05	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20241128	349.7	352.15	344.25	347.8	56620	347.8	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20241128	333	339.95	332	333.2	74332	333.2	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20241128	17.48	18.21	17.35	17.8	9410860	17.8	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20241128	2071	2099.75	2066.95	2088.5	29848	2088.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20241128	1614.4	1643.95	1603.5	1622.9	30168	1622.9	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20241128	1148.75	1179	1110	1121.75	516	1121.75	down	up	incorrect
GRPLTD.NSE	GRP Limited	20241128	3229.8	3229.8	3141.05	3200.45	2550	3200.45	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20241128	1700	1736	1680	1721.35	1448899	1721.35	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20241128	205.4	215	203.75	213.86	3414997	213.86	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20241128	343.45	349.8	342.5	347.75	935882	347.75	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20241128	58.3	60.89	57.13	57.75	93489	57.75	down	down	correct
GTL.NSE	GTL Limited	20241128	13.2	13.38	12.86	12.97	935779	12.97	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20241128	2.1	2.18	2.07	2.11	76855578	2.11	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20241128	145.88	147.31	144.14	146.18	11784	146.18	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20241128	422.45	422.45	407.05	414.4	55961	414.4	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20241128	785.9	788.5	774.05	782.55	31672	782.55	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20241128	302.1	315.1	300.05	314.1	2279	314.1	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20241128	474.9	476	470.4	472	332150	472	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20241128	44.17	44.99	42.91	44.61	995	44.61	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20241128	1104.95	1143.55	1097.4	1101.55	179512	1101.55	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20241128	62.5	64.14	60.66	61.84	322519	61.84	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20241128	180.05	185	179.1	180.38	160977	180.38	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20241128	4500	4529.5	4451.25	4466.85	1454277	4466.85	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20241128	734.9	734.9	723.2	724.95	273673	724.95	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20241128	247	257.95	243.25	245.5	24973	245.5	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20241128	17.49	18	17.29	17.42	12433039	17.42	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20241128	1092	1103.85	1078	1091.2	7769	1091.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20241128	1737	1742.4	1707.9	1717.6	886719	1717.6	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20241128	2.41	2.48	2.33	2.44	47228	2.44	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20241128	619.4	641.85	611.25	626.4	2751049	626.4	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20241128	103.03	104.38	97.92	99.78	27943	99.78	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20241128	41.2	43.39	41.2	42.72	43430097	42.72	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20241128	504.4	513	494	503.6	207299	503.6	down	down	correct
HCL.NSE	INSYS	20241128	17.96	17.96	17.15	17.85	215826	17.85	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20241128	1885.1	1900.5	1835	1840.9	3631255	1840.9	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20241128	4258.55	4279.4	4187	4209.75	189382	4209.75	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20241128	1819	1836.1	1788	1793.15	17861196	1793.15	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20241128	682	690.15	638.65	657.7	13625371	657.7	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20241128	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20241128	270.64	270.64	264.45	264.81	51411	264.81	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20241128	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20241128	3.94	4.05	3.9	4.01	163941	4.01	up	up	correct
HEG.NSE	HEG Limited	20241128	416.25	445	414.95	438.3	647318	438.3	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20241128	215.97	219.9	215.97	216.41	121805	216.41	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20241128	168.15	173.8	166.94	172.49	1669511	172.49	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20241128	474.05	482	464.8	468.4	73010	468.4	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20241128	225.05	233	223.9	231.37	31227	231.37	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20241128	490.1	501.25	486.45	488.4	332860	488.4	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20241128	4894	4909.95	4760.1	4783.5	778790	4783.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20241128	2610	2649	2578	2599.8	3395	2599.8	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20241128	277.55	290.7	277.55	286.55	9190	286.55	up	up	correct
HFCL.NSE	HFCL Limited	20241128	134	135.93	132.33	133.19	17052000	133.19	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20241128	1328.4	1347.1	1318.85	1338.1	43363	1338.1	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20241128	702.35	704.75	681	683.65	109684	683.65	down	down	correct
HIKAL.NSE	Hikal Limited	20241128	386.5	392.8	383.6	386.05	245083	386.05	down	down	correct
HIL.NSE	HIL Limited	20241128	2520	2540	2500	2508.25	4835	2508.25	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20241128	86.88	86.88	83.57	83.85	35092	83.85	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20241128	173.1	176.8	171.36	173.17	2028310	173.17	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20241128	661	663.15	647.6	650.25	4686850	650.25	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20241128	480.8	488	471.8	473.5	3853	473.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20241128	40.64	48.82	40.54	48.2	1025053	48.2	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20241128	279.5	281.15	273.25	274.85	3095623	274.85	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20241128	22.82	22.82	22.82	22.82	44457	22.82
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20241128	24.98	24.98	23.21	23.35	31434	23.35	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20241128	192.12	195.95	189.5	193.24	456451	193.24	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20241128	381.9	386.25	377.25	381.45	5435933	381.45	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20241128	2486	2539.15	2453.2	2462.2	2540530	2462.2	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20241128	500	501	493	494.05	919432	494.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20241128	1227.85	1231.4	1195	1209.55	42243	1209.55	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20241128	169	170.99	167.11	167.82	21334	167.82	down	down	correct
HITECH.NSE	Hi	20241128	174.9	175.48	171	171.59	267998	171.59	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20241128	238.8	244.5	232.85	234.7	23189	234.7	down	up	incorrect
HITECHGEAR.NSE	The Hi	20241128	812.95	825	790.05	813.25	1291	813.25	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20241128	384.15	414.7	382.05	409.2	505467	409.2	up	up	correct
HLVLTD.NSE	HLV Limited	20241128	17.58	20.3	17.4	19.42	7913590	19.42	up	up	correct
HMT.NSE	HMT Limited	20241128	63.65	64.57	60.5	63.93	16723	63.93	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20241128	88.02	91	88.02	89.19	77732	89.19	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20241128	550.8	568.9	546.6	556.45	48220	556.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20241128	338	338	321.31	329.36	141679	329.36	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20241128	1094.5	1115.75	1082.9	1092.45	77090	1092.45	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20241128	41410.75	42690	40790.1	40946.95	6152	40946.95	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20241128	3100	3200	3084.05	3171.85	14392	3171.85	up	down	incorrect
HOVS.NSE	HOV Services Limited	20241128	69.49	70.7	67.26	69.75	8878	69.75	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20241128	561.9	564.4	540	543.4	228232	543.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20241128	533.15	542.8	521.5	524.05	1117175	524.05	down	down	correct
HTMEDIA.NSE	HT Media Limited	20241128	23.39	23.75	23.28	23.6	145269	23.6	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20241128	280.5	282	275	276.4	49165	276.4	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20241128	223.11	240.58	222.9	227.69	21532055	227.69	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20241128	285.45	300	282.9	286.8	208832	286.8	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20241128	136.5	137.4	133.45	135.04	6168245	135.04	down	down	correct
ICDSLTD.NSE	ICDS Limited	20241128	50.3	53.58	48.5	52.19	27175	52.19	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20241128	792.75	803.75	779.55	797.7	25766	797.7	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20241128	38.37	38.9	37.84	38.69	117113	38.69	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20241128	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20241128	116.5	116.5	112.54	112.85	620103	112.85	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20241128	1301.05	1310.5	1282.3	1287.5	22803745	1287.5	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20241128	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20241128	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20241128	1871	1888.8	1849.5	1871.1	548196	1871.1	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20241128	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20241128	999.99	999.99	999.99	999.99	0	995.1
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20241128	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20241128	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20241128	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20241128	275.2	275.2	265.74	266.23	830372	266.23	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20241128	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20241128	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20241128	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20241128	680	695.5	667.7	691.85	3444882	691.85	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20241128	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20241128	332.15	333.65	325	325.95	109367	325.95	down	down	correct
ICRA.NSE	ICRA Limited	20241128	6602	6665.9	6536.65	6591.6	2095	6591.6	down	down	correct
IDBI.NSE	IDBI Bank Limited	20241128	82.48	84.35	81.75	82.17	8272662	82.17	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20241128	8.45	8.67	8.21	8.36	1022944207	8.36	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20241128	64.21	64.95	64.15	64.26	21353214	64.26	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20241128	264.26	264.26	258.47	258.73	430	258.73	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20241128	173.05	176.5	171.7	175.09	7619020	175.09	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20241128	567	574	562	568.3	3658	568.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20241128	1682	1754.95	1658.05	1721.7	113727	1721.7	up	up	correct
IFCI.NSE	IFCI Limited	20241128	63.95	65.97	63.36	64.56	13071672	64.56	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20241128	483.25	488	474	475.55	10809	475.55	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20241128	775	807.45	767.4	780.75	141514	780.75	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20241128	320.5	324.6	317.8	319.45	3920248	319.45	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20241128	561	565	544.65	552.7	14623	552.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20241128	425	434.3	418.6	421.45	1560609	421.45	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20241128	333.6	344	331	332.1	384925	332.1	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20241128	370	387.45	361	387.45	28814	387.45	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20241128	42.3	42.3	42.28	42.3	6671	42.3
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20241128	5.99	5.99	5.5	5.68	96348	5.68	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20241128	73.89	75.08	72.3	73.24	840814	73.24	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20241128	829.25	850	822	840.6	160999	840.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20241128	1166.4	1199.05	1146.95	1158.5	3864	1158.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20241128	3.14	3.14	2.9	3	38183	3	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20241128	46.35	50.94	45.41	47.22	109634	47.22	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20241128	43.6	44.49	43.1	43.56	38239	43.56	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20241128	784.65	792.35	775.5	778.55	4958408	778.55	down	down	correct
INDIACEM.NSE	The India Cements Limited	20241128	359.25	364.9	358.25	363.85	841599	363.85	up	up	correct
INDIANB.NSE	Indian Bank	20241128	561.65	578.7	556.75	573.05	2598208	573.05	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20241128	1224.3	1265	1215.15	1260	162992	1260	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20241128	2389	2394.6	2335	2351	268139	2351	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20241128	271.95	271.95	263.4	263.45	1659	263.45	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20241128	419.55	425.9	416.5	418.9	25307	418.9	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20241128	4312	4386.4	4289.85	4352.65	1478829	4352.65	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20241128	1452	1469.3	1425.1	1430.75	78603	1430.75	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20241128	707	730.1	700.6	715.8	22983	715.8	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20241128	309	317.5	305	316.2	91100	316.2	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20241128	41.41	42.75	41.41	41.86	107393	41.86	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20241128	264.1	269.95	258	260.55	119864	260.55	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20241128	2794.85	2849	2676.05	2747.6	8460	2747.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20241128	1128	1129	1075	1100.35	12443	1100.35	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20241128	22.43	22.44	21.52	21.96	330602	21.96	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20241128	442.2	452	433	436.85	171373	436.85	down	down	correct
INDSWFTLAB.NSE	Ind	20241128	92.81	92.81	92.81	92.81	70745	92.81
INDSWFTLTD.NSE	Ind	20241128	21.01	21.4	20.3	20.84	55099	20.84	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20241128	49.04	49.79	47.5	47.72	237783	47.72	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20241128	1005.95	1013.4	991.35	993.6	4822835	993.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20241128	349	354.5	345.6	348.25	5759041	348.25	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20241128	26.58	27.4	26.45	27.24	8527339	27.24	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20241128	435.2	443.15	425	430.4	12884	430.4	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20241128	6.33	6.33	6.33	6.33	1639	6.33
INFRABEES.NSE	Nippon Mutual Funds	20241128	904.64	904.64	885.78	890.45	14191	890.45	down	down	correct
INFY.NSE	Infosys Limited	20241128	1914.9	1914.9	1851.65	1860.3	8468790	1860.3	down	down	correct
INGERRAND.NSE	Ingersoll	20241128	4628.95	4628.95	4458.1	4484.85	22772	4484.85	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20241128	187.5	197.7	187.29	193.66	9305631	193.66	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20241128	745	765.25	729.45	744	46396	744	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20241128	107.9	109.11	105	108.87	7106	108.87	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20241128	729.65	739.2	714.6	717	228486	717	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20241128	130.93	132.25	128	129.57	8376	129.57	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20241128	2.12	2.24	2.11	2.18	5809432	2.18	up	up	correct
IOB.NSE	Indian Overseas Bank	20241128	53.34	54.97	53.3	54.61	9513462	54.61	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20241128	139.2	141.1	137.25	138.24	17331637	138.24	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20241128	363.45	370.6	361	367.9	141256	367.9	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20241128	1529.95	1533.9	1503.55	1513	531041	1513	down	down	correct
IPL.NSE	India Pesticides Limited	20241128	185.97	188.9	185.29	185.58	130674	185.58	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20241128	52.27	53.82	51.77	53.63	20320313	53.63	up	up	correct
IRCON.NSE	Ircon International Limited	20241128	211.34	214.89	210.1	212.32	6711630	212.32	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20241128	822.6	827.3	811.2	814.35	1145818	814.35	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20241128	151.28	155.65	150.55	153.4	26332388	153.4	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20241128	65.94	65.94	64.42	64.8	62288	64.8	down	down	correct
ISEC.NSE	ICICI Securities Limited	20241128	872	880.55	863.15	866.15	283271	866.15	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20241128	139.8	139.8	132	133.01	9711	133.01	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20241128	1420.25	1437	1390	1425.3	84196	1425.3	up	up	correct
ITC.NSE	ITC Limited	20241128	477	483.8	470.55	474.9	14412539	474.9	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20241128	648	649.9	632.55	642	24723	642	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20241128	512.35	520.7	508.5	510.5	515054	510.5	down	down	correct
ITI.NSE	ITI Limited	20241128	275.74	302.8	273.56	295.67	17212498	295.67	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20241128	11.46	11.8	11.27	11.51	304442	11.51	up	up	correct
IVP.NSE	IVP Limited	20241128	231.3	231.3	221.76	224.03	31629	224.03	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20241128	6682.95	6704.4	6601.2	6690	104	6690	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20241128	2745.28	2745.28	2690	2698.72	23	2698.72	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20241128	9925	10349.95	9925	10154.15	17221	10154.15	up	up	correct
IZMO.NSE	IZMO Limited	20241128	490	498.25	466.05	471.85	99455	471.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20241128	98	99.9	96.75	97.4	3750578	97.4	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20241128	84.89	85.24	83.55	83.93	203314	83.93	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20241128	671.1	694.95	668.45	683.45	78996	683.45	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20241128	930.45	948.45	916.25	920.15	36321	920.15	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20241128	368.2	373	361	364.35	950100	364.35	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20241128	36.64	37.39	35.77	36.82	41009	36.82	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20241128	104.39	107.7	103.71	105.54	1891469	105.54	up	up	correct
JASH.NSE	Jash Engineering Limited	20241128	575	618	562.2	594.35	411423	594.35	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20241128	283.65	290	280.2	281.7	15377	281.7	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20241128	102	102.56	99.64	100.43	81242	100.43	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20241128	42.25	42.3	41.21	41.96	76995	41.96	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20241128	135	143.95	135	136.79	926278	136.79	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20241128	1740.05	1765	1718.05	1724.95	316351	1724.95	down	down	correct
JBMA.NSE	JBM Auto Limited	20241128	1547.25	1572.85	1527.4	1548.95	76836	1548.95	up	down	incorrect
JCHAC.NSE	Johnson Controls	20241128	1856	1895.05	1820	1825.4	41142	1825.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20241128	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20241128	22.6	22.9	21.69	21.9	322618	21.9	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20241128	859	868.25	830.55	840.05	17247	840.05	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20241128	869.3	893.9	855	881.4	96780	881.4	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20241128	308.8	314	307	312.25	1059409	312.25	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20241128	894	903.8	885.5	897	1325547	897	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20241128	766	800	754	794.05	72675	794.05	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20241128	319	328	318.75	324	62080	324	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20241128	35.5	35.5	33.5	33.68	63768	33.68	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20241128	72.95	74.01	70.79	71.17	5257210	71.17	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20241128	778.4	794.05	755.1	762.05	28650	762.05	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20241128	4217.1	4229.7	4097.6	4200	58700	4200	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20241128	742.85	772	740.25	755.3	246314	755.3	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20241128	786.9	788.9	776.2	780.1	61843	780.1	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20241128	424.85	429.75	418.3	420.25	208246	420.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20241128	377	384.05	373.85	377.35	358965	377.35	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20241128	98	99.42	97.59	98.6	3706	98.6	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20241128	134.25	139.45	133.29	136.9	9979734	136.9	up	up	correct
JOCIL.NSE	Jocil Limited	20241128	206.8	207.34	201.01	202.14	10395	202.14	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20241128	5.95	5.95	5.95	5.95	0	5.95
JPINFRATEC.NSE	Jaypee Infratech Limited	20241128	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20241128	975	978.8	910	920.05	42309	920.05	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20241128	17.41	19.33	17.15	18.93	174035043	18.93	up	up	correct
JSL.NSE	Jindal Stainless Limited	20241128	687.5	702.95	679	697.4	549298	697.4	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20241128	676.5	679.35	660.25	662.8	1415045	662.8	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20241128	13820	14898	13585.2	13884	8546	13884	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20241128	968.85	974.95	949.05	954.15	2959350	954.15	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20241128	164.8	171.7	164.8	168.37	257651	168.37	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20241128	653	658.45	638.25	642.3	1301635	642.3	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20241128	749.75	760	733.05	741.7	300112	741.7	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20241128	1149	1197	1137.05	1191.95	297485	1191.95	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20241128	753.5	756.1	745.25	750.16	200986	750.16	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20241128	1127.95	1134.8	1109	1120	114346	1120	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20241128	407.05	426.5	405	420.55	1535358	420.55	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20241128	30.4	31.19	30.01	30.22	13127878	30.22	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20241128	516.25	527	502.05	514.2	349576	514.2	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20241128	1231	1241.95	1201.65	1208	109900	1208	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20241128	187	192.24	186.01	188.69	5176	188.69	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20241128	615	640	591.1	638.6	7660	638.6	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20241128	702.3	712	692	707.65	3683966	707.65	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20241128	213.53	217.68	210	212.04	25916	212.04	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20241128	498.65	509.55	493.9	497.95	78186	497.95	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20241128	2.86	2.97	2.84	2.91	1464914	2.91	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20241128	116.45	119.26	114.16	115.63	55549	115.63	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20241128	118.21	119	116.11	118.09	3567	118.09	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20241128	279.1	279.4	273.5	275.1	187398	275.1	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20241128	276.65	281.1	273.55	276.75	3768	276.75	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20241128	69.5	71.78	69.5	70.42	3863	70.42	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20241128	229.9	240	228.09	239	7930177	239	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20241128	971.2	979.95	940	961.95	636	961.95	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20241128	37.35	38.4	37.35	38.4	6042	38.4	up	up	correct
KAYA.NSE	Kaya Limited	20241128	358.9	359	346	346.8	11276	346.8	down	down	correct
KCP.NSE	The KCP Limited	20241128	240.36	248	240.36	244.34	645712	244.34	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20241128	48	48.8	45.51	46.12	136679	46.12	down	down	correct
KDDL.NSE	KDDL Limited	20241128	2804	2925	2777.05	2886	15913	2886	up	up	correct
KEC.NSE	KEC International Limited	20241128	1059.85	1094.7	1042.35	1053.05	3040175	1053.05	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20241128	189.06	194.2	189.06	191.64	174706	191.64	up	up	correct
KEI.NSE	KEI Industries Limited	20241128	4300	4372.15	4267.45	4307.2	129952	4307.2	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20241128	150.9	154.45	146.3	147.23	1071265	147.23	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20241128	1110.75	1110.75	1110.75	1110.75	44604	1110.75
KESORAMIND.NSE	Kesoram Industries Limited	20241128	216	216.99	212.61	213.59	483914	213.59	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20241128	243	247.95	236	240.5	1315	240.5	down	down	correct
KHADIM.NSE	Khadim India Limited	20241128	382.15	394.7	377.8	386.55	14822	386.55	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20241128	69.92	73.45	69.5	72.58	487558	72.58	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20241128	88.81	92.8	87.31	89.46	7137	89.46	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20241128	29.45	31.49	29.1	30.07	9251	30.07	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20241128	6436.6	6519	6220	6239.35	11014	6239.35	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20241128	311.75	315	307.35	310.65	53294	310.65	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20241128	589.65	590.2	571	574.1	429280	574.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20241128	2883.8	2990	2871.75	2976.8	8473	2976.8	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20241128	365.25	377	363.25	367.75	151010	367.75	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20241128	574.65	587.8	570	572.75	356824	572.75	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20241128	2360	2374.45	2305	2316.3	171309	2316.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20241128	1125	1170	1125	1156.95	243258	1156.95	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20241128	4742.35	4790	4700	4710.15	1081	4710.15	down	down	correct
KITEX.NSE	Kitex Garments Limited	20241128	707.9	733.7	701	731.15	760354	731.15	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20241128	619.95	625.05	612.3	622.95	62179	622.95	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20241128	34.17	34.53	33.52	33.65	74479	33.65	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20241128	328.4	331.65	324.15	325.4	623845	325.4	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20241128	138.76	145.99	138.76	141.2	86339	141.2	up	up	correct
KOLTEPATIL.NSE	Kolte	20241128	366.1	374.8	362.1	365.45	261527	365.45	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20241128	224.3	225	215.1	218.25	154689	218.25	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20241128	1783.25	1788.9	1753.5	1763.8	3971395	1763.8	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20241128	542.76	543.61	532.26	535.18	65038	535.18	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20241128	64.42	64.52	63.86	64.45	143030	64.45	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20241128	49.5	49.99	48.75	48.87	64350	48.87	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20241128	200	207	197.47	203.73	142237	203.73	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20241128	148.5	157.95	146.8	153.09	6587	153.09	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20241128	1420	1422.85	1396.1	1411.1	933891	1411.1	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20241128	945	951.5	935	944.35	91965	944.35	down	down	correct
KRBL.NSE	KRBL Limited	20241128	307.95	310	301.5	303	486612	303	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20241128	123	123.83	112.77	112.93	103619	112.93	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20241128	4.06	4.09	3.9	3.97	120301	3.97	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20241128	212.99	213.95	203.92	208.72	33906	208.72	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20241128	1012	1024	993	1001.55	91062	1001.55	down	down	correct
KSB.NSE	KSB Limited	20241128	842.75	858	826.5	837.55	48685	837.55	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20241128	868.95	873.8	858.25	862.2	51922	862.2	down	down	correct
KSL.NSE	Kalyani Steels Limited	20241128	809.8	826.95	808.7	824	25449	824	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20241128	209.9	212.69	207.5	209.08	904995	209.08	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20241128	118.85	122.99	115.31	116.04	359613	116.04	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20241128	5.08	5.1	5.08	5.09	14700	5.09	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20241128	3031.95	3042.95	2970	2980.6	86512	2980.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20241128	178	178	172	173.13	47472	173.13	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20241128	319	325.1	318.9	323.85	66316	323.85	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20241128	24.78	24.78	23.91	24.78	6439	24.78
LAURUSLABS.NSE	Laurus Labs Limited	20241128	543.35	555.55	537.2	551.7	3515213	551.7	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20241128	16027.25	16633	15934.35	16175	9946	16175	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20241128	11	11	10.45	10.45	214037	10.45	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20241128	131.09	131.49	128.8	129.9	2303768	129.9	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20241128	239	239	228.5	229.25	3677	229.25	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20241128	1227.05	1285	1227.05	1277.6	48494	1277.6	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20241128	16.99	17.2	16.72	16.95	56539	16.95	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20241128	475.2	479.65	466.95	468.45	5328	468.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20241128	628.9	639.65	627	634.7	1570957	634.7	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20241128	26.68	26.68	26.46	26.49	129459	26.49	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20241128	272.7	272.7	263	263.92	666	263.92	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20241128	890.4	909.4	885.4	907.22	111	907.22	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20241128	273.83	275.22	266.77	268.2	1337	268.2	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20241128	361	367.45	357	359.8	39491	359.8	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20241128	638	640	631	637.05	16542	637.05	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20241128	7085.05	7085.05	6903.1	6951.9	39394	6951.9	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20241128	1004.7	1004.7	999.99	1000	2739316	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20241128	1000	1000.01	999.99	1000	162088	995.1422
LODHA.NSE	Macrotech Developers Limited	20241128	1290.9	1326.4	1265.85	1272.8	1811936	1272.8	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20241128	344.5	380	344.5	359.7	304345	359.7	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20241128	70.5	71.5	68.5	70.32	7484	70.32	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20241128	127	129.93	126	128.7	14199	128.7	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20241128	10.32	10.32	9.85	10.07	114718	10.07	down	down	correct
LT.NSE	Larsen & Toubro Limited	20241128	3700	3720.5	3648	3666.05	2124283	3666.05	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20241128	5431.5	5440	5220	5249.65	158950	5249.65	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20241128	2260	2303.9	2260	2291.1	6577	2291.1	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20241128	522.55	529.35	512.6	514.4	105924	514.4	down	up	incorrect
LUPIN.NSE	Lupin Limited	20241128	2005.9	2021	1986	1998.4	941637	1998.4	down	down	correct
LUXIND.NSE	Lux Industries Limited	20241128	1841	1899.95	1805.2	1860.05	76463	1860.05	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20241128	262.55	266.6	259.45	260.85	547112	260.85	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20241128	157.4	159.9	154.07	155.87	155338	155.87	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20241128	7.13	7.13	6.91	7.03	11918	7.03	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20241128	2995	2999.95	2892	2904	4457143	2904	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20241128	273.5	276.1	269.85	272	1332500	272	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20241128	144	147.3	140.6	145.35	77887	145.35	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20241128	38.9	40.8	38.69	39.88	173649	39.88	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20241128	1495	1495	1424	1438.6	17286	1438.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20241128	54.08	54.99	53.45	54.05	5693	54.05	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20241128	11.09	11.1	11.09	11.09	6030	11.09
MADRASFERT.NSE	Madras Fertilizers Limited	20241128	96.7	100.48	96.6	98.46	382173	98.46	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241128	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241128	109.96	110.5	108.83	110.36	420434	110.36	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20241128	24.89	24.97	24.45	24.51	130806	24.51	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20241128	736	736.6	715.6	720.8	11064	720.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20241128	55.87	57.3	55.55	56.8	22649849	56.8	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20241128	164.9	168.4	158.16	163.81	29210	163.81	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20241128	212	219	208	218.32	4690	218.32	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20241128	114	119.29	112.02	118.81	62352	118.81	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20241128	60.15	61.83	60.15	61.13	24887	61.13	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20241128	489.15	495.95	485.1	488.25	141578	488.25	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20241128	385.25	394	385.25	387.8	99976	387.8	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20241128	9470	9631.9	9375	9421.55	4686	9421.55	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20241128	642.05	651.95	639.05	641.9	86220	641.9	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20241128	1064.9	1081	1054.25	1065.6	39121	1065.6	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20241128	46.02	46.54	43.35	44.21	112827	44.21	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20241128	261.79	261.79	254.91	255.35	263238	255.35	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20241128	26.53	27.32	25.63	25.99	52026	25.99	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20241128	71.47	73.44	69.8	70.73	1847876	70.73	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20241128	89	90.5	87.3	87.91	59325	87.91	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20241128	61.1	64.48	61.1	62.86	108874	62.86	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20241128	62.96	64.24	62	63.57	463043	63.57	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20241128	155	157.9	154.01	156.71	6913671	156.71	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20241128	107.43	107.62	106.2	106.68	16661	106.68	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20241128	153.9	159.4	153.1	154.72	727114	154.72	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20241128	852.5	868.8	847.55	854.95	67175	854.95	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20241128	311.25	321.25	310	312.6	203964	312.6	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20241128	202	214	200.55	212.15	6872362	212.15	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20241128	22.56	23.39	22.56	23.11	16578	23.11	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20241128	720.82	721.37	712.01	714.93	18690	714.93	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20241128	73.48	75	73.18	73.96	9721	73.96	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20241128	595	603.95	586.6	593.1	90356	593.1	down	down	correct
MARICO.NSE	Marico Limited	20241128	649.9	664.1	642.8	644.85	5907307	644.85	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20241128	258.8	265.96	258	264.8	1430286	264.8	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20241128	347.8	348	334.1	335.8	2185481	335.8	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20241128	11060.4	11080.6	10888	10949.85	607669	10949.85	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20241128	282.2	284	276.6	278	253802	278	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20241128	203.8	203.8	203.8	203.8	325	203.8
MASTEK.NSE	Mastek Limited	20241128	3288	3288	3151	3184	110581	3184	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20241128	645.5	649.95	629	631	19748	631	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20241128	102.59	104.7	102.29	102.97	117893	102.97	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20241128	1014.95	1014.95	973.5	976.85	1957971	976.85	down	down	correct
MAXIND.NSE	Max India Limited	20241128	245	248.5	240.05	244.35	29003	244.35	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20241128	580	589.75	578.6	581.45	43254	581.45	up	up	correct
MAZDA.NSE	Mazda Limited	20241128	1359	1363.45	1335	1348.25	3462	1348.25	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20241128	4501	4649.9	4469	4521.55	2998862	4521.55	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20241128	223.99	225.99	217.77	223.77	20327	223.77	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20241128	3.68	3.86	3.66	3.86	50268	3.86	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20241128	54.4	54.8	53.01	53.8	21125	53.8	down	down	correct
MCDOWELL.NSE	N	20241128	1521.4	1522.75	1495.45	1506.85	566858	1506.85	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20241128	42.9	42.99	41.01	41.82	50103	41.82	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20241128	36.19	36.19	35.7	36.19	1404733	36.19
MCX.NSE	Multi Commodity Exchange of India Limited	20241128	6159.6	6224	6062.25	6087.15	232613	6087.15	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20241128	68.8	68.8	67.1	67.81	61184	67.81	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20241128	4.25	4.25	4.25	4.25	0	4.25
MENONBE.NSE	Menon Bearings Limited	20241128	123.35	125.15	122.62	123.66	15692	123.66	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20241128	3.7	3.7	3.7	3.7	0	3.7
MERCATOR.NSE	Mercator Limited	20241128	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20241128	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20241128	2175	2186.7	2128.4	2130.95	95214	2130.95	down	down	correct
MFSL.NSE	Max Financial Services Limited	20241128	1184	1197.75	1093.85	1140.3	2972444	1140.3	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20241128	23.65	24.4	23.2	24.26	174007	24.26	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20241128	1184	1198.65	1167	1179.95	588960	1179.95	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20241128	367.1	371.5	362.65	366.35	74208	366.35	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20241128	340	345.7	337.8	341.65	699411	341.65	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20241128	498.25	505.65	494.45	500.2	156744	500.2	up	down	incorrect
MINDSPACE.NSE	RR	20241128	370.45	378	363.35	375.31	228145	375.31	up	up	correct
MRF.NSE	MRF Limited	20241128	124548	124689.95	123458.05	123662.35	6135	123662.35	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20241128	328	330.1	307.15	307.15	102334	307.15	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20241128	21.24	21.6	20.7	20.71	182687	20.71	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20241128	38.2	39.19	38.2	38.9	176134	38.9	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20241128	2.03	2.08	2.01	2.07	6005852	2.07	up	up	correct
MMFL.NSE	M M Forgings Limited	20241128	509.8	519	500	506.85	77825	506.85	down	down	correct
MMP.NSE	MMP Industries Limited	20241128	309.4	318	308.8	313.35	13343	313.35	up	up	correct
MMTC.NSE	MMTC Limited	20241128	78.69	81.13	78.33	79.34	2679721	79.34	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20241128	125	129	125	126.06	934	126.06	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20241128	57.93	58.1	57.35	58	12435	58	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20241128	30.49	31	29.97	30.53	50937	30.53	up	up	correct
MOIL.NSE	MOIL Limited	20241128	318.8	332	315.15	320.9	2222529	320.9	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20241128	18.7	18.9	18.02	18.57	46684	18.57	down	down	correct
MOL.NSE	Meghmani Organics Limited	20241128	96.6	98.01	96	96.5	469457	96.5	down	down	correct
MOLDTECH.NSE	Mold	20241128	216.84	216.84	210	211.02	21850	211.02	down	down	correct
MOLDTKPAC.NSE	Mold	20241128	685	694.65	684.1	687.65	15602	687.65	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20241128	59.66	60.82	59.66	60.28	293585	60.28	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20241128	247.03	251.59	245.44	245.99	3855	245.99	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20241128	176.4	176.4	173.1	175.05	456712	175.05	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20241128	835.75	839.9	807.3	813.25	28341	813.25	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20241128	9.31	9.63	8.92	9.46	3632	9.46	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20241128	77.75	78.83	76.8	77.85	6203038	77.85	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20241128	913.3	929.3	894.1	905	1070875	905	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20241128	32.1	32.12	31.51	32.08	9202	32.08	down	down	correct
MPHASIS.NSE	Mphasis Limited	20241128	3024	3026.85	2938.65	2957.6	569713	2957.6	down	down	correct
MPSLTD.NSE	MPS Limited	20241128	2116.3	2158	2067.6	2098.45	12465	2098.45	down	down	correct
MRO.NSE	TEK	20241128	87.59	90.02	82.25	83.99	54339	83.99	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20241128	154	157.99	153.6	154.55	2097311	154.55	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20241128	44.81	46.5	44.1	45.43	492643	45.43	up	up	correct
MSTCLTD.NSE	MSTC Limited	20241128	729	745.05	724.65	726.4	421892	726.4	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20241128	1792	1796	1765	1779.85	85305	1779.85	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20241128	2.97	2.97	2.97	2.97	0	2.97
MTNL.NSE	Mahanagar Telephone Nigam Limited	20241128	49.2	49.9	48.31	48.93	2455282	48.93	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20241128	138.25	141.7	135.05	138.65	100721	138.65	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20241128	83.35	85	81.51	83.65	14871	83.65	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20241128	112	113.69	107.66	108.15	355381	108.15	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20241128	143.7	145	142.5	143.61	47406	143.61	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20241128	49.99	49.99	48.51	48.96	41253	48.96	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20241128	354	366.95	351.8	364.3	31108	364.3	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20241128	1951.1	1951.1	1895	1911.95	442414	1911.95	down	down	correct
NACLIND.NSE	NACL Industries Limited	20241128	51.14	51.99	50.91	51.19	69143	51.19	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20241128	9.7	10.13	9.63	9.86	909204	9.86	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20241128	35.01	38.45	34.78	35.58	65169	35.58	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20241128	38.59	39	37.5	38.58	21215	38.58	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20241128	375	377.8	347.6	355.4	68312	355.4	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20241128	138.73	140.7	136.1	137.13	23122	137.13	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20241128	281.74	286.63	271	272.87	18159	272.87	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20241128	260.4	269.15	258.3	258.85	23524	258.85	down	down	correct
NAM.NSE	INDIA	20241128	696.9	706.95	688.05	691.05	318683	691.05	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20241128	1368.95	1371.2	1332.1	1337.45	496857	1337.45	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20241128	187.21	190	185.97	188.3	15345	188.3	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20241128	246.4	251.88	245.95	249.02	16472407	244.9757	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20241128	8324	8404.65	8176	8201.95	255063	8201.95	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20241128	3505	3535.4	3452.35	3468.55	74236	3468.55	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20241128	137	147.8	136.99	145.69	4329449	145.69	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20241128	137.69	139.05	137	137.25	89877	137.25	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20241128	998	1024.9	992	1021.35	510180	1021.35	up	up	correct
NBCC.NSE	NBCC (India) Limited	20241128	97.4	100.5	97.4	98.76	16617968	98.76	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20241128	3100	3132.4	2966.15	3132.4	8701	3132.4	up	up	correct
NCC.NSE	NCC Limited	20241128	302.5	306.8	300	303.35	1902316	303.35	up	up	correct
NCLIND.NSE	NCL Industries Limited	20241128	216.19	219.95	215.25	216.05	138160	216.05	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20241128	5199.9	5297.9	4902	5072.45	215	5072.45	down	down	correct
NDL.NSE	Nandan Denim Limited	20241128	4.85	4.85	4.76	4.85	745210	4.85
NDRAUTO.NSE	NDR Auto Components Limited	20241128	741	741	701	718.5	27921	718.5	down	down	correct
NDTV.NSE	New Delhi Television Limited	20241128	179.01	186.35	175.15	176.36	1255977	176.36	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20241128	32	34.8	32	34.27	694989	34.27	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20241128	33.56	33.66	33.1	33.56	646492	33.56
NELCAST.NSE	Nelcast Limited	20241128	114.29	118.43	113.34	116.85	112629	116.85	up	up	correct
NELCO.NSE	Nelco Limited	20241128	1019.45	1039.95	1008.65	1013.05	92800	1013.05	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20241128	2115	2119.4	2012.75	2063.6	47920	2063.6	down	down	correct
NESCO.NSE	Nesco Limited	20241128	1058.95	1075	1049.1	1053	94538	1053	down	down	correct
NETF.NSE	Tata Mutual Fund	20241128	262.49	262.49	255.65	256.53	5478	256.53	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20241128	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20241128	86.45	86.45	82.51	82.72	66521	82.72	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20241128	16085	16877.7	15940	16593.2	42736	16593.2	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20241128	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20241128	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20241128	80.47	81.5	78.71	79.2	4688902	79.2	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20241128	1153.7	1153.7	1108.2	1130.05	291757	1130.05	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20241128	9.69	9.87	9.25	9.34	46254	9.34	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20241128	117.4	123.4	116.73	119.09	4652529	119.09	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20241128	41.4	42.6	39.8	41.82	61622	41.82	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20241128	1269.9	1271.9	1238.1	1250.45	120426	1250.45	down	down	correct
NHPC.NSE	NHPC Limited	20241128	82.78	84.68	82.39	83.51	15868730	83.51	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20241128	191	197.7	191	193.66	1245853	193.66	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20241128	28.49	28.49	26.8	28.31	16277	28.31	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20241128	273.99	273.99	267.21	267.68	7297078	267.68	down	down	correct
NIITLTD.NSE	NIIT Limited	20241128	224.8	227	217.7	221.62	5193920	221.62	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20241128	12.23	12.75	11.98	12.27	1139869	12.27	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20241128	13.66	13.66	13.66	13.66	655518	13.66
NILKAMAL.NSE	Nilkamal Limited	20241128	1895.05	1909	1865.05	1874.2	1833	1874.2	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20241128	523.7	527	501.1	510.95	9299	510.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20241128	61	61.3	61	61	7274	61
NITCO.NSE	NITCO Limited	20241128	128	128.06	125.55	128	181356	128
NITINSPIN.NSE	Nitin Spinners Limited	20241128	400.05	411.7	389.7	406.5	181250	406.5	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20241128	213.23	216.64	208.46	212.39	7631	212.39	down	down	correct
NKIND.NSE	N.K Industries Limited	20241128	53.8	53.8	50.06	51.89	267	51.89	down	down	correct
NLCINDIA.NSE	NLC India Limited	20241128	261.5	264.35	256.5	258.4	805450	258.4	down	down	correct
NMDC.NSE	NMDC Limited	20241128	228.95	230.8	226.85	227.73	6002458	227.73	down	down	correct
NOCIL.NSE	NOCIL Limited	20241128	263.2	266.5	260.75	262.65	292655	262.65	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20241128	15.95	15.95	15.5	15.89	50250	15.89	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20241128	261.47	264.24	259.26	259.78	504	259.78	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20241128	15.19	15.19	15.19	15.19	2412	15.19
NRAIL.NSE	N R Agarwal Industries Limited	20241128	354.75	365.15	346.85	362.45	17100	362.45	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20241128	284.45	289	283	286.5	85345	286.5	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20241128	8205.6	8411.05	7980	8024.85	20495	8024.85	down	down	correct
NTPC.NSE	NTPC Limited	20241128	369.7	371.85	359.6	362.05	16837860	362.05	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20241128	1112	1125.15	1095	1110.45	25826	1110.45	down	down	correct
NURECA.NSE	Nureca Limited	20241128	285.4	288.5	280.9	282.05	8381	282.05	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20241128	345.95	347.8	341	343.9	62378	343.9	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20241128	539.5	547.25	521.35	525.7	31501	525.7	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20241128	1996.6	2025.5	1972.35	2019.3	961209	2019.3	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20241128	241.1	243.95	237.05	239.3	12736	239.3	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20241128	11860	11860	11471.35	11700	95980	11700	down	down	correct
OIL.NSE	Oil India Limited	20241128	500.55	511.45	493.1	504.75	2538775	504.75	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20241128	64.95	65.64	63.07	64.95	48569	64.95
OLECTRA.NSE	Olectra Greentech Limited	20241128	1576.05	1625.2	1559	1582.15	633736	1582.15	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20241128	119.8	122.9	113.15	115.45	39041	115.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20241128	102.6	104.99	98.93	99.4	223538	99.4	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20241128	135.1	142.4	135.1	137.82	198009	137.82	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20241128	9.14	9.14	9.14	9.14	0	9.14
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20241128	16.52	16.52	16.01	16.09	9036	16.09	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20241128	62.89	63.45	62	62.36	338913	62.36	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20241128	255	257.4	251.2	252.2	14202863	252.2	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20241128	77.69	78.88	76.77	77.79	455866	77.79	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20241128	327.55	339	325	327.45	45353	327.45	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20241128	680.2	694	661	667.2	123281	667.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20241128	191	193	186	188.74	28733	188.74	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20241128	1579	1638	1561	1623.85	137152	1623.85	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20241128	31	31.65	30.4	30.58	240922	30.58	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20241128	9.94	9.94	9.94	9.94	4308	9.94
ORIENTBELL.NSE	Orient Bell Limited	20241128	326.65	328.1	321	322	3587	322	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20241128	338.9	341.55	334.05	336.2	561044	336.2	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20241128	234.65	237.46	231.3	235.79	189188	235.79	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20241128	183.55	185.45	180.02	181.08	183102	181.08	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20241128	111.44	111.45	109.2	110.23	45252	110.23	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20241128	38.9	39.89	38.87	39.51	715348	39.51	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20241128	7716.7	7841.95	7650.05	7684.55	6260	7684.55	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20241128	1.76	1.76	1.76	1.76	0	1.76
OSWALAGRO.NSE	Oswal Agro Mills Limited	20241128	72.83	72.99	71	71.53	10332	71.53	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20241128	45010	45453.45	44650.3	44815.95	24610	44815.95	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20241128	52.14	53.2	51.14	52.12	1384982	52.12	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20241128	163.25	168.01	163.19	163.59	15940	163.59	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20241128	94.5	96.24	92.05	93.84	4549	93.84	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20241128	411	425	410.05	423.35	79540	423.35	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20241128	219.97	219.97	219.97	219.97	2468	219.97
PANAMAPET.NSE	Panama Petrochem Limited	20241128	338.4	348.5	338.4	347.45	47307	347.45	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20241128	278	287	272.35	279.05	229324	279.05	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20241128	70.89	72.45	69.83	71.08	1161292	71.08	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20241128	208.55	212	204.11	204.86	622921	204.86	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20241128	16.47	16.51	16.47	16.47	497445	16.47
PATELENG.NSE	Patel Engineering Limited	20241128	53.4	54.1	52.91	53.31	3828972	53.31	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20241128	24.57	26.49	24.47	25.35	3008439	25.35	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20241128	151.78	158.45	148.29	156.23	1498777	156.23	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20241128	143.33	145.97	140.15	141.28	412119	141.28	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20241128	37.07	37.8	36.17	36.76	61862	36.76	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20241128	1190.25	1205.3	1171.85	1180	1112808	1180	down	down	correct
PENIND.NSE	Pennar Industries Limited	20241128	200.51	209.8	200.49	203.41	1684450	203.41	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20241128	51.35	52.4	49.7	50.03	664312	50.03	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20241128	5932	5938.8	5802.05	5832	299071	5832	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20241128	326.85	330.3	326.05	328	926367	328	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20241128	492.4	501.1	491.3	494	9185839	494	up	up	correct
PFIZER.NSE	Pfizer Limited	20241128	5324.9	5448	5258.55	5305.7	12454	5305.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20241128	123.5	129.7	123.5	127.5	32132	127.5	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20241128	43.5	44.19	43.1	43.51	758321	43.51	up	up	correct
PGEL.NSE	PG Electroplast Limited	20241128	716	716.8	695.5	700.35	821166	700.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20241128	15886.9	15943.95	15787.5	15886.35	6327	15886.35	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20241128	5200	5214.65	5134	5168.55	15078	5168.55	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20241128	1171.65	1227.75	1153.05	1197.6	167156	1197.6	up	down	incorrect
PGINVIT.NSE	IV	20241128	86.25	86.38	86.03	86.15	524948	86.15	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20241128	1701.45	1727.7	1675.15	1691.95	956353	1691.95	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20241128	3063	3063	3001.15	3041.45	307561	3041.45	down	up	incorrect
PIIND.NSE	PI Industries Limited	20241128	4150	4150.05	4033	4042.55	207012	4042.55	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20241128	6075.15	6200	6011	6043.3	3299	6043.3	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20241128	14.01	15.5	14	15.31	1018237	15.31	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20241128	47.19	47.79	46.5	46.65	8707	46.65	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20241128	1379.8	1445	1372	1418.9	212501	1418.9	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20241128	564.65	564.65	525	538.15	1248	538.15	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20241128	246	249.89	245	248.18	4946	248.18	up	down	incorrect
PNB.NSE	Punjab National Bank	20241128	104.9	107.25	104.31	106.29	30202812	106.29	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20241128	116.8	119.55	116.01	117.3	461412	117.3	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20241128	876.45	895.75	867.75	883.4	941561	883.4	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20241128	64.36	64.36	61.78	62.52	42137	62.52	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20241128	294.85	301.5	291.2	294.1	665231	294.1	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20241128	69.98	69.98	66	67	1232	67	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20241128	389.15	390.75	383	384.2	2171	384.2	down	down	correct
POKARNA.NSE	Pokarna Limited	20241128	1020.8	1059	1010	1032.5	52901	1032.5	up	up	correct
POLYCAB.NSE	Polycab India Limited	20241128	7100	7165.25	7039.3	7149.2	620605	7149.2	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20241128	2709	2765.9	2674.55	2738.9	143677	2738.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20241128	1265	1287.95	1253.05	1258.3	168839	1258.3	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20241128	422.75	428	414.1	417.25	28953	417.25	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20241128	362.65	377	362.35	372.7	1845388	372.7	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20241128	339.25	341.75	332.2	333.65	16920232	333.65	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20241128	12236.35	12400	12039.8	12223.1	42958	12223.1	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20241128	2758	2848	2713.25	2782.2	85946	2782.2	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20241128	205.2	207.16	204.01	205.69	9007	205.69	up	up	correct
PPL.NSE	Prakash Pipes Limited	20241128	512.05	530.9	509.45	524.6	138401	524.6	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20241128	30.77	31	30.3	30.45	39531	30.45	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20241128	789	809.4	789	795.8	721887	795.8	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20241128	170.59	173.58	168.01	168.62	618514	168.62	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20241128	8.64	8.78	8.32	8.44	573574	8.44	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20241128	22.7	23.5	21.7	22.42	104022	22.42	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20241128	322.95	332.3	312.9	325.35	542981	325.35	up	up	correct
PRECOT.NSE	Precot Limited	20241128	563.75	573	544.5	555.7	13572	555.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20241128	179.88	189	179.88	187.82	879631	187.82	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20241128	458.8	471.75	455	467.55	142251	467.55	up	up	correct
PREMIER.NSE	Premier Limited	20241128	3.95	3.95	3.95	3.95	0	3.95
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20241128	59.55	61.65	59.1	59.95	75598	59.95	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20241128	1644	1690.25	1633.05	1671.55	546347	1671.55	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20241128	475	483	470.55	480.5	147848	480.5	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20241128	281	283.3	271	273.55	59042	273.55	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20241128	430.8	435.9	426.8	427.9	145262	427.9	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20241128	27.29	27.73	26.15	26.34	1991344	26.34	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20241128	1835	1848	1794.25	1841.75	42043	1841.75	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20241128	188.6	209	188.27	192.12	4651015	192.12	up	up	correct
PSB.NSE	Punjab & Sind Bank	20241128	49.95	51.13	49.29	50.31	1271434	50.31	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20241128	625.05	656.55	625.05	650.1	463105	650.1	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20241128	75.95	76.5	75.42	76.2	4488332	76.2	up	up	correct
PTC.NSE	PTC India Limited	20241128	171.9	177	171.9	173.67	1109759	173.67	up	up	correct
PTL.NSE	PTL Enterprises Limited	20241128	41.53	42.45	41.53	41.79	40399	41.79	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20241128	1037.95	1044	1030	1038.9	2603	1038.9	up	up	correct
PURVA.NSE	Puravankara Limited	20241128	384.9	387.7	361.35	368.5	136770	368.5	down	down	correct
PVP.NSE	PVP Ventures Limited	20241128	25.51	25.9	25.4	25.51	59262	25.51
QGOLDHALF.NSE	Quantum Mutual Fund	20241128	63.65	63.84	63.31	63.82	20742	63.82	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20241128	2623.99	2630	2580	2584.17	539	2584.17	down	down	correct
QUESS.NSE	Quess Corp Limited	20241128	695.9	709.95	691.75	704.4	443894	704.4	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20241128	621	628	604.3	608.9	98339	608.9	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20241128	1.99	1.99	1.99	1.99	0	1.99
RADAAN.NSE	Radaan Mediaworks India Limited	20241128	4.99	4.99	4.99	4.99	18877	4.99
RADICO.NSE	Radico Khaitan Limited	20241128	2412.1	2426.95	2380.05	2404	209392	2404	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20241128	12.27	12.72	12.27	12.5	402576	12.5	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20241128	409.75	417.35	405	407.75	2003674	407.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20241128	151.75	153.59	151.06	152.1	862811	152.1	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20241128	236.2	240.5	234.2	236.1	421750	236.1	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20241128	9.43	10.65	9.35	10.21	3389451	10.21	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20241128	502.7	508.9	495	496.7	173838	496.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20241128	62.6	63.58	61.45	61.97	49751	61.97	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20241128	66.5	66.5	66.5	66.5	3577	66.5
RAJVIR.NSE	Rajvir Industries Limited	20241128	8.88	8.88	8.88	8.88	0	8.88
RALLIS.NSE	Rallis India Limited	20241128	327.9	334.7	326.25	330.5	269578	330.5	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20241128	17.69	18.1	17.31	17.72	55293	17.72	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20241128	12.41	12.7	12.3	12.42	12438937	12.42	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20241128	980.9	980.9	969.3	974.9	658379	974.9	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20241128	297.1	305	293.13	299.59	523610	299.59	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20241128	414.2	435.85	407.05	413.8	99697	413.8	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20241128	617.95	637	608.05	617.5	125360	617.5	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20241128	19.5	19.99	19.28	19.58	252225	19.58	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20241128	432	437.5	406.3	422.7	4758	422.7	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20241128	1805.65	1869.9	1804.5	1856.5	7788	1856.5	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20241128	3464.9	3464.9	3411	3430.3	11171	3430.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20241128	1651.5	1673.75	1608	1614.7	283277	1614.7	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20241128	929.85	943.95	916.85	931	2408	931	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20241128	158.06	161.19	156.9	157.49	5859124	157.49	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20241128	166.05	175.8	165.5	172.36	8689240	172.36	up	up	correct
RCOM.NSE	Reliance Communications Limited	20241128	1.78	1.78	1.78	1.78	0	1.78
RECLTD.NSE	REC Limited	20241128	526.1	535.75	524.4	528.25	6527682	528.25	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20241128	196.11	198.88	195.16	196.03	812396	196.03	down	down	correct
REFEX.NSE	Refex Industries Limited	20241128	470.7	494.2	470	494.2	219205	494.2	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20241128	55.5	55.5	54	54.91	3724	54.91	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20241128	652.55	665.3	647	661.25	53271	661.25	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20241128	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20241128	1289.95	1296.6	1269.05	1270.8	15027412	1270.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20241128	248.9	250.5	244.5	246.33	519401	246.33	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20241128	278	281.8	270.5	279.3	999738	279.3	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20241128	163	164.42	152.61	162.45	84026	162.45	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20241128	43	43.4	41.86	42.15	8736344	42.15	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20241128	466.5	522.95	461.95	505.45	446831	505.45	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20241128	195	205	193.55	204.65	48507	204.65	up	up	correct
REPRO.NSE	Repro India Limited	20241128	570	577.95	563.05	569.2	11620	569.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20241128	252.8	255.6	250.15	251.6	171475	251.6	down	down	correct
RGL.NSE	Renaissance Global Limited	20241128	175.85	178.1	173.02	175.17	222960	175.17	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20241128	2.15	2.15	2.15	2.15	1371944	2.15
RHIM.NSE	RHI Magnesita India Limited	20241128	531.35	532.9	511.05	515.55	81471	515.55	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20241128	89	93.61	88.36	91.55	799805	91.55	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20241128	1179	1198.7	1160	1171.8	338066	1171.8	down	up	incorrect
RITES.NSE	RITES Limited	20241128	287.25	295.85	287.25	290.2	1672738	290.2	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20241128	27	27	26.9	27	9909	27
RKEC.NSE	RKEC Projects Limited	20241128	101.03	103.2	99.71	100.62	127381	100.62	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20241128	981	996.7	968	976.9	259539	976.9	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20241128	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20241128	865	895.65	841.1	848.4	16632	848.4	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20241128	316.8	326	314.6	321.3	31711	321.3	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20241128	2039	2052.7	2014.05	2037.35	4567	2037.35	down	down	correct
ROLLT.NSE	Rollatainers Limited	20241128	2.26	2.31	2.26	2.26	12522	2.26
ROLTA.NSE	Rolta India Limited	20241128	3.24	3.24	3.24	3.24	0	3.24
ROML.NSE	Raj Oil Mills Limited	20241128	52.67	55.55	51.65	54.94	16328	54.94	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20241128	836.5	840	819.5	821.95	30976	821.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20241128	82.26	82.26	82.26	82.26	845	82.26
ROUTE.NSE	Route Mobile Limited	20241128	1478.7	1482	1455	1466.35	45125	1466.35	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20241128	2080.4	2160.5	2054.05	2136.45	23438	2136.45	up	up	correct
RPOWER.NSE	Reliance Power Limited	20241128	39.14	40.02	38.48	40	21162543	40	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20241128	198.15	208.84	196.95	201.5	472344	201.5	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20241128	1114	1135.95	1100	1111.6	73986	1111.6	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20241128	219.8	222.35	214.2	217.65	60655	217.65	down	down	correct
RSWM.NSE	RSWM Limited	20241128	180.78	184	178	178.66	44740	178.66	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20241128	473.7	478	465.25	471.65	169491	471.65	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20241128	64.65	67.48	64.29	65.47	6004321	65.47	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20241128	13.31	13.82	13.3	13.51	13519284	13.51	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20241128	278	282.78	270	271.27	133850	271.27	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20241128	12.47	12.54	11.51	12.37	93421	12.37	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20241128	130.4	132.08	128.3	130.33	60378	130.33	down	down	correct
SIS.NSE	SIS Limited	20241128	379.2	379.95	375.6	378.35	20777	378.35	down	down	correct
RUPA.NSE	Rupa & Company Limited	20241128	258.2	263.95	256.3	258.9	88020	258.9	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20241128	50.77	50.85	49.07	50.09	21341	50.09	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20241128	441.75	450.8	440.05	443.35	4500271	443.35	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20241128	455.4	455.4	455.4	455.4	416	455.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20241128	17.55	17.55	17.55	17.55	5496	17.55
SADBHAV.NSE	Sadbhav Engineering Limited	20241128	29.88	31.13	29.57	30.62	1389824	30.62	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20241128	6.68	6.68	6.35	6.42	343428	6.42	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20241128	2499.75	2550	2498.8	2524.25	26671	2524.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20241128	26.4	26.4	26.06	26.16	2363	26.16	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20241128	210.6	218	210.6	215.01	139170	215.01	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20241128	116.26	117.32	115.21	116.28	13714391	116.28	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20241128	292.05	307.8	290.8	291.05	48615	291.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20241128	33	33.68	32.62	32.94	135352	32.94	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20241128	230.29	234.93	227	228.63	172868	228.63	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20241128	4.19	4.25	4.1	4.18	1585749	4.18	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20241128	16.01	16.26	15.99	16.02	6170646	16.02	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20241128	297.85	297.85	284.05	287.75	2204	287.75	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20241128	24.21	24.74	24.01	24.12	54998	24.12	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20241128	1082	1142	1058	1116.5	192847	1116.5	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20241128	5.66	5.79	5.55	5.69	127135	5.69	up	up	correct
SANCO.NSE	Sanco Industries Limited	20241128	3.77	3.91	3.59	3.9	23307	3.9	up	up	correct
SANDESH.NSE	The Sandesh Limited	20241128	1610.55	1630	1600.05	1611.7	1028	1611.7	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20241128	520.2	527	516.3	523.85	52096	523.85	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20241128	360	372	359.8	370.3	41730	370.3	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20241128	82.14	83.56	81	81.37	371068	81.37	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20241128	324.9	345.55	323.25	333.1	988495	333.1	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20241128	15.69	15.83	15.3	15.52	23993	15.52	down	down	correct
SANOFI.NSE	Sanofi India Limited	20241128	6197.45	6289	6155	6190.95	11248	6190.95	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20241128	0.48	0.48	0.47	0.48	320824	0.48
SARDAEN.NSE	Sarda Energy & Minerals Limited	20241128	439.1	447.95	431.05	432.35	316906	432.35	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20241128	495.8	512.4	491.15	494.75	446131	494.75	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20241128	104.95	107.3	102.47	104.51	700730	104.51	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20241128	2154.1	2199	2098.15	2104.5	38577	2104.5	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20241128	304	311.85	302.05	303.85	22066	303.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20241128	98.85	102.18	97.86	101.27	183473	101.27	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20241128	157.05	161.75	157.05	160.65	178889	160.65	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20241128	564.5	574.75	557.6	565.45	52914	565.45	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20241128	705.95	718	703.5	711.9	1356072	711.9	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20241128	115.07	118.1	115.07	116.24	8993	116.24	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20241128	478	478	460.6	461.81	6804	461.81	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20241128	264.45	264.45	255.15	256.41	6750	256.41	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20241128	230.27	230.45	226.17	227.18	5630	227.18	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20241128	1507.15	1519.7	1403	1428.6	5574277	1428.6	down	down	correct
SBIN.NSE	State Bank of India	20241128	834.1	845.8	830.5	838.85	13505677	838.85	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20241128	3500	3592	3485.55	3555	81326	3555	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20241128	200.75	208.97	200.5	207.29	59685	207.29	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20241128	823.05	843.6	815	816.7	196028	816.7	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20241128	231.74	239.13	229	235.21	4869622	235.21	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20241128	103.8	105.8	103.44	103.83	500801	103.83	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20241128	1234.85	1263.95	1232	1260.3	19235	1260.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20241128	37.28	37.28	34.96	35.58	26027	35.58	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20241128	856.5	898.95	850.95	892.65	45859	892.65	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20241128	200.45	202.5	193.5	199.27	231541	199.27	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20241128	177	184	175.57	182.41	1442570	182.41	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20241128	300.05	305.65	296.1	303.4	12723	303.4	up	up	correct
SETCO.NSE	Setco Automotive Limited	20241128	10.74	10.75	10.1	10.33	136375	10.33	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20241128	240.31	241.95	240.12	240.64	13132	240.64	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20241128	65.85	65.99	65.51	65.91	1524290	65.91	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20241128	257.49	257.5	252.51	253.19	918305	253.19	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20241128	531.26	536.4	527.82	528.41	16634	528.41	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20241128	745.94	748.59	740.01	743.15	22130	743.15	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20241128	0.92	0.92	0.9	0.9	10611	0.9	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20241128	26.7	26.7	26.7	26.7	0	26.7
SFL.NSE	Sheela Foam Limited	20241128	817	842	806.05	837.7	142938	837.7	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20241128	463	465	443	450.65	119970	450.65	down	down	correct
SGL.NSE	STL Global Limited	20241128	15.48	15.48	15.1	15.31	11736	15.31	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20241128	70.3	72	70.26	71.02	2439	71.02	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20241128	853	853	820.75	820.75	905401	820.75	down	down	correct
SHALBY.NSE	Shalby Limited	20241128	217.16	225.66	217.16	221.88	234530	221.88	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20241128	110.87	113.5	107.22	108.82	103332	108.82	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20241128	652.9	667.4	639.85	659.3	63416	659.3	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20241128	15.88	16.2	15.8	16.11	9048	16.11	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20241128	526.75	529.7	514.5	523.4	19255	523.4	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20241128	804.95	806.45	786.55	794.55	309525	794.55	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20241128	2038.5	2054.5	2005.5	2013.95	14898	2013.95	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20241128	289.6	290.05	280.75	281.6	390893	281.6	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20241128	169.67	173	165.1	166.23	30904	166.23	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20241128	548.16	550	535	537.17	4118	537.17	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20241128	902	923.9	890.65	894.8	418699	894.8	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20241128	41.05	43.39	40.61	41.7	105338	41.7	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20241128	86.66	88.2	86.28	87.37	6902	87.37	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20241128	237.97	237.97	226.1	229.23	5529	229.23	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20241128	285	287	279.15	281.65	140633	281.65	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20241128	606	628.8	605	607.95	43601	607.95	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20241128	201.53	201.53	201.53	201.53	1995	201.53
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20241128	86.95	88.25	86.71	87.76	134038	87.76	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20241128	25401.25	25660.15	25245.8	25545.6	25103	25545.6	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20241128	300	308.4	296	299.8	38730	299.8	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20241128	51.53	52	47.25	47.25	1013083	47.25	down	down	correct
SHRENIK.NSE	Shrenik Limited	20241128	0.72	0.72	0.72	0.72	370929	0.72
SHREYANIND.NSE	Shreyans Industries Limited	20241128	238.37	242	231.5	235.2	7149	235.2	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20241128	2071.3	2120	2054.4	2090.25	27377	2090.25	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20241128	14.5	14.8	14.31	14.61	445422	14.61	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20241128	844.95	849.7	831.2	836.2	99715	836.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20241128	28.58	28.58	28.58	28.58	35	28.58
SIEMENS.NSE	Siemens Limited	20241128	7484.9	7598.35	7397.3	7420	735189	7420	down	down	correct
SIGIND.NSE	Signet Industries Limited	20241128	70.99	71	69.55	70.28	23241	70.28	down	down	correct
SIL.NSE	Standard Industries Limited	20241128	26.76	28.7	26.76	27.35	165668	27.35	up	up	correct
SILGO.NSE	Silgo Retail Limited	20241128	45.1	46.66	41.4	42.14	935758	42.14	down	down	correct
SILINV.NSE	SIL Investments Limited	20241128	685.5	706	685.5	691.85	7332	691.85	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20241128	22	22.25	21.13	21.54	8680	21.54	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20241128	22.4	22.48	22.15	22.16	22034	22.16	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20241128	267.4	268.2	262	268.2	247890	268.2	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20241128	142.9	145	142.9	143.31	2271	143.31	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20241128	322.5	336	322.5	328.9	93882	328.9	up	up	correct
SITINET.NSE	SITI Networks Limited	20241128	0.89	0.89	0.88	0.89	683019	0.89
SIYSIL.NSE	Siyaram Silk Mills Limited	20241128	785.45	804.3	757	770.35	361972	770.35	down	down	correct
SJVN.NSE	SJVN Limited	20241128	114	119.7	113.7	117.96	9646657	117.96	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20241128	4984.6	5010.8	4914.2	4980.4	23143	4980.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20241128	5.46	5.46	5.46	5.46	0	5.46
SKIPPER.NSE	Skipper Limited	20241128	563	569.95	553.3	558.45	397994	558.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20241128	229.02	234.6	227.53	229.73	54699	229.73	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20241128	194	194	190	190	10551	190	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20241128	149.5	153	145	151.21	124298	151.21	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20241128	1648.4	1688.8	1642.05	1664.2	6131	1664.2	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20241128	1160.25	1218.25	1131	1218.25	1306	1218.25	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20241128	252.9	264.4	252.9	261	110700	261	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20241128	72.21	73.7	72.12	72.41	455262	72.41	up	up	correct
SOBHA.NSE	Sobha Limited	20241128	1655	1675	1643.05	1649	85222	1649	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20241128	845	845	801.2	810.5	46027	810.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20241128	10307	10960	10261.05	10893.35	176967	10893.35	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20241128	692	702	680	698.6	30780	698.6	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20241128	46.3	54.84	46.23	54.84	1633418	54.84	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20241128	163.81	168.98	160.2	168.55	1521	168.55	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20241128	675.7	679	663.2	664.7	718669	664.7	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20241128	640	649	626.5	628.1	1678881	628.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20241128	486.85	498.65	486.85	493.25	24775	493.25	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20241128	23.6	24.1	23.36	24.03	13202977	24.03	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20241128	130.9	131.93	127.8	127.96	42162	127.96	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20241128	850.3	863	811	835.9	119472	835.9	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20241128	387.5	409	383.9	405.35	658299	405.35	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20241128	210.45	211.9	203.1	204.15	646686	204.15	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20241128	22.15	22.43	21.79	22.22	2795323	22.22	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20241128	155.12	156	151.7	152.48	38071	152.48	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20241128	86.8	87.71	85.13	85.45	99398	85.45	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20241128	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20241128	75.39	77.55	75.21	75.84	494854	75.84	up	up	correct
SPLIL.NSE	SPL Industries Limited	20241128	60.25	60.9	57.11	57.83	27505	57.83	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20241128	201	207.74	201	207.74	1056159	207.74	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20241128	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20241128	239	241.85	239	240.3	11387	240.3	up	up	correct
SRF.NSE	SRF Limited	20241128	2299.3	2311.45	2254.5	2264.9	260810	2264.9	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20241128	698.7	719.25	691.35	698.25	28015	698.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20241128	1.29	1.29	1.29	1.29	101215	1.29
SSWL.NSE	Steel Strips Wheels Limited	20241128	205	206.5	203.85	204.84	86858	204.84	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20241128	1536	1607.6	1526.65	1595.35	577071	1595.35	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20241128	178.1	179.75	176.42	177.61	163512	177.61	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20241128	207.5	212.66	205	205.95	11308	205.95	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20241128	157.99	166	156	158.48	157811	158.48	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20241128	111.28	113.41	108.99	110.41	35770	110.41	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20241128	10.9	11.1	10.77	10.86	1186610	10.86	down	down	correct
STEL.NSE	STEL Holdings Limited	20241128	454.95	463.45	449.95	458.05	6069	458.05	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20241128	660.65	685	654.55	678.45	400808	678.45	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20241128	118.5	119.65	117.12	117.82	860839	117.82	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20241128	780.15	800	777.25	785.9	52687	785.9	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20241128	2500.3	2516.95	2463.55	2482.2	10623	2482.2	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20241128	24.69	25.26	24.32	24.61	4234397	24.61	down	down	correct
SUBROS.NSE	Subros Limited	20241128	630	634.65	621	624.9	65292	624.9	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20241128	990.1	1060	985.95	1043.7	424146	1043.7	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20241128	97.8	97.8	97.8	97.8	0	97.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20241128	543.5	549.9	533	534.65	357177	534.65	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20241128	132	137	128.3	132.88	13088	132.88	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20241128	3165	3198	3071.9	3113.65	10065	3113.65	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20241128	2.62	2.74	2.62	2.67	613307	2.67	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20241128	4158.95	4243.7	4063.15	4088	56361	4088	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20241128	319.5	328.9	318	319.5	76051	319.5
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20241128	819.7	826.8	801.05	817.5	319	817.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20241128	1153.5	1189.95	1146.5	1159.9	40834	1159.9	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20241128	202.5	207.8	202.41	205.19	162242	205.19	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20241128	1749.45	1760.7	1723.4	1734.25	3071758	1734.25	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20241128	511.35	515.8	504	511.25	275714	511.25	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20241128	747	756.95	743	746.2	440726	746.2	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20241128	204.16	207	203.8	205.59	3788	205.59	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20241128	11.75	11.75	11.31	11.75	74419	11.75
SUPRAJIT.NSE	Suprajit Engineering Limited	20241128	462	472.2	456.8	469.75	99270	469.75	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20241128	3	3.01	3	3	284672	3
SUPREMEIND.NSE	The Supreme Industries Limited	20241128	4585	4593.75	4505	4531	71782	4531	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20241128	48.39	48.5	47.49	48.12	70094	48.12	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20241128	20	20.84	20	20.69	152630	20.69	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20241128	79.1	83	78.6	80.11	20577	80.11	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20241128	566.9	584.7	564	572.15	333258	569.6024	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20241128	140	140.71	138.8	139.33	536870	139.33	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20241128	59.85	61.19	58.9	59.23	127665	59.23	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20241128	4.06	4.16	3.96	4.13	97940	4.13	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20241128	122.7	133.45	122.05	127.36	394283	127.36	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20241128	1265.7	1279.15	1253.25	1274.9	85121	1274.9	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20241128	5.14	5.14	4.99	5	122580	5	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20241128	63.69	65.5	62.9	63.73	42559541	63.73	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20241128	5.15	5.21	5	5.05	136067	5.05	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20241128	612	623.8	604.35	614.9	2512265	614.9	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20241128	3097.95	3150	3082.35	3104.45	8718	3104.45	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20241128	1055.05	1071.55	1033.5	1044.35	21107	1044.35	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20241128	493	505	485.05	490.05	914076	490.05	down	down	correct
SYMPHONY.NSE	Symphony Limited	20241128	1374.65	1390	1351.2	1370.2	70214	1370.2	down	down	correct
SYNGENE.NSE	Syngene International Limited	20241128	918	921	901.6	916.9	609296	916.9	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20241128	299.6	299.6	289.05	292.1	9725	292.1	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20241128	340.3	347	338.75	342.05	211835	342.05	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20241128	17.06	17.77	17.06	17.2	111039	17.2	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20241128	332.95	335	325	327.4	292804	327.2025	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20241128	710.45	725.05	702.55	711.7	530636	711.7	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20241128	30.56	30.56	29.37	30.56	46909	30.56
TARC.NSE	TARC Limited	20241128	215.4	223.7	213.98	220.24	717817	220.24	up	up	correct
TARMAT.NSE	Tarmat Limited	20241128	77.79	79	74.91	76.11	45623	76.11	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20241128	10889	11098.05	10656.05	10862.9	4588	10862.9	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20241128	1107.15	1120.9	1095	1103.85	608222	1103.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20241128	1757.15	1765.35	1728.15	1745	460400	1745	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20241128	960	972.7	938.3	941.05	1834887	941.05	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20241128	6748	6803.55	6706	6785	81096	6785	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20241128	6700	6747.95	6649.8	6674.4	22379	6674.4	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20241128	783	792.55	778	779.45	10939142	779.45	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20241128	418.35	421	412.1	414.5	9850477	414.5	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20241128	144	145.25	143.09	143.39	30947861	143.39	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20241128	860.85	905	860.05	895.05	39344	895.05	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20241128	235.95	240.8	233.15	234.1	141764	234.1	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20241128	1087.2	1095.35	1061.6	1067.4	19011	1067.4	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20241128	832.6	864.75	828.1	850	86691	850	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20241128	13.03	13.3	13.03	13.03	7606	13.03
TCPLPACK.NSE	TCPL Packaging Limited	20241128	3089.5	3110.05	3050	3080.75	5517	3080.75	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20241128	4319	4339.95	4233	4244.9	2558544	4244.9	down	down	correct
THERMAX.NSE	Thermax Limited	20241128	4645	4696.45	4551.15	4590	57783	4590	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20241128	463	470.7	451.5	453.9	887399	453.9	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20241128	2856.05	2940	2852.55	2909.2	21761	2909.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20241128	35.25	35.25	35.25	35.25	0	35.25
TECHM.NSE	Tech Mahindra Limited	20241128	1757	1760	1706.8	1713.35	1787990	1713.35	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20241128	1476.8	1500	1452.4	1457.85	75788	1457.85	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20241128	1349.9	1364.95	1315.3	1337.25	767623	1337.25	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20241128	709.55	710	709.55	709.55	27379	709.55
TERASOFT.NSE	Tera Software Limited	20241128	209.61	209.61	209.61	209.61	21173	209.61
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20241128	126.21	132	124.99	130.19	1143155	130.19	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20241128	65.94	67.37	61.4	65.42	140849	65.42	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20241128	215	219.24	212.88	215.52	1812675	215.52	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20241128	177	178.09	174.43	176.19	446441	176.19	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20241128	24.4	24.4	22.7	23.45	13927	23.45	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20241128	14.9	15.24	14.57	14.91	50203	14.91	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20241128	2004.1	2044	1988	1996.8	29349	1996.8	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20241128	207	208.79	204	204.23	22988	204.23	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20241128	288	294.4	282.95	284.3	333208	284.3	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20241128	204.89	206.54	202.24	204.7	345698	204.7	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20241128	206	208.89	199.01	208.89	211726	208.89	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20241128	1002.7	1006.8	959.25	977.5	100591	977.5	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20241128	410.85	427.8	405.1	417.5	4167893	417.5	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20241128	1813.95	1883.95	1807.25	1835.15	25170	1835.15	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20241128	2569	2653.95	2540	2573.55	15307	2573.55	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20241128	3405	3634	3355	3578.9	1015319	3578.9	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20241128	9.67	9.83	9.32	9.4	16089	9.4	down	down	correct
TIL.NSE	TIL Limited	20241128	305	311.15	291	304.4	40791	304.4	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20241128	143.03	144.62	137.01	139.22	4620	139.22	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20241128	428	436.55	425.35	429.85	1113190	429.85	up	up	correct
TIMKEN.NSE	Timken India Limited	20241128	3336.55	3375	3315	3320	19709	3320	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20241128	350	360	346.2	349.2	1076327	349.2	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20241128	46.06	46.2	46.06	46.06	400867	46.06
TITAN.NSE	Titan Company Limited	20241128	3292	3305	3200.35	3212.35	1701387	3212.35	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20241128	79.61	82.49	79.61	80.99	107546	80.99	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20241128	167.8	172.65	166.99	169.92	155373	169.92	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20241128	9.46	9.85	9.42	9.47	6320	9.47	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20241128	123.9	128	122.74	126.74	31637	126.74	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20241128	3224.5	3237.95	3172.45	3202.95	309175	3202.95	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20241128	1539.7	1553	1502.75	1508.1	370066	1508.1	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20241128	70.91	71.68	69.05	69.79	9297	69.79	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20241128	138	138	131	135.01	2535	135.01	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20241128	103.35	108.31	103	106.71	231146	106.71	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20241128	15.4	15.4	15.22	15.4	3673	15.4
TREJHARA.NSE	Trejhara Solutions Limited	20241128	247.64	247.64	247.64	247.64	361	247.64
TRENT.NSE	Trent Limited	20241128	6850	6886.45	6716.05	6743.2	813013	6743.2	down	up	incorrect
TRF.NSE	TRF Limited	20241128	416.5	434.6	415.05	415.95	28896	415.95	down	down	correct
TRIDENT.NSE	Trident Limited	20241128	32.7	33.33	32.46	33.1	4940849	33.1	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20241128	111.99	114.86	111.5	112.27	100613	112.27	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20241128	836	838.75	790	797.55	3024118	797.55	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20241128	397.2	403.25	391	392.3	217074	392.3	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20241128	1462.95	1470	1436.8	1453.95	7251	1453.95	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20241128	871.05	871.05	847	850.55	22298	850.55	down	down	correct
TTL.NSE	T.T. Limited	20241128	154.01	166.6	154	158.13	182564	158.13	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20241128	81.5	81.61	78.51	79.17	14165506	79.17	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20241128	336.45	336.45	334.9	336.45	7099	336.45
TVSMOTOR.NSE	TVS Motor Company Limited	20241128	2441.5	2459.2	2410	2415	920475	2415	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20241128	3717	3862	3717	3791.5	3174	3791.5	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20241128	200	204.08	198.87	200.88	58064	200.88	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20241128	25.88	25.88	25.88	25.88	4696	25.88
UBL.NSE	United Breweries Limited	20241128	1934.9	1955.85	1921.6	1933.35	301005	1933.35	down	down	correct
UCOBANK.NSE	UCO Bank	20241128	44.32	45.38	44.06	44.96	5033496	44.96	up	up	correct
UFLEX.NSE	Uflex Limited	20241128	577.9	586.75	529.55	535.65	439769	535.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20241128	105.55	108	105.2	105.46	76904	105.46	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20241128	75.5	76.48	75.01	75.47	112652	75.47	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20241128	241.16	246.45	240.75	244.04	111507	244.04	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20241128	33.6	36.55	33.6	35.84	55742655	35.84	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20241128	11174	11190	10957.6	11066	326140	11066	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20241128	86.12	88.9	86.1	86.85	11108	86.85	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20241128	7.77	7.81	7.11	7.51	104003	7.51	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20241128	850	853.05	822	827.55	20324	827.55	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20241128	241.6	254.89	234.1	252.15	29208	252.15	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20241128	157	157	152.1	154.29	1939	154.29	down	down	correct
UNIONBANK.NSE	Union Bank of India	20241128	122.95	124.18	121.05	121.69	11913462	121.69	down	down	correct
UNITECH.NSE	Unitech Limited	20241128	9.05	9.21	9.03	9.09	1752358	9.09	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20241128	468	484	452.05	458.65	12521	458.65	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20241128	260	276.71	255	267.62	95178	267.62	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20241128	617	645	610.05	613.8	11865	613.8	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20241128	390.15	390.15	380	380.65	1899	380.65	down	down	correct
UPL.NSE	UPL Limited	20241128	548.2	557.15	545	546.9	1748362	546.9	down	down	correct
URJA.NSE	Urja Global Limited	20241128	18.1	18.67	17.82	18.67	758451	18.67	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20241128	389.8	391.6	377	379.35	562035	379.35	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20241128	1312.75	1315.6	1279.2	1287.35	108752	1287.35	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20241128	54.05	54.05	53.07	53.22	45080	53.22	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20241128	75.19	75.26	74.5	74.8	96111	74.8	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20241128	266.4	266.4	259.5	260.4	30190	260.4	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20241128	874.2	876.33	859	862.32	2150	862.32	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20241128	87.9	88.5	87.14	87.38	2315	87.38	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20241128	294.1	300	290.5	291.8	61693	291.8	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20241128	1325.6	1360	1280	1355.25	74238	1355.25	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20241128	3694.65	3825	3694.65	3751.65	4065	3751.65	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20241128	284.6	290	281.95	286	236201	286	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20241128	16.68	16.68	16	16.26	209746	16.26	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20241128	24.25	24.7	24.01	24.22	3239698	24.22	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20241128	335	343.2	332	334.1	36079	334.1	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20241128	54.15	55.25	52.65	53.2	63791	53.2	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20241128	10.25	10.25	9.81	10.07	51372	10.07	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20241128	513	526.5	513	517.55	98031	517.55	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20241128	55.98	57.2	55.4	56.33	557551	56.33	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20241128	48.25	49.89	48	49.06	8046	49.06	up	up	correct
VBL.NSE	Varun Beverages Limited	20241128	612.9	638.6	605.15	630.7	6829753	630.7	up	up	correct
VEDL.NSE	Vedanta Limited	20241128	452	456.35	448.9	451.85	10793434	451.85	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20241128	1730	1760	1712.05	1749.25	29108	1749.25	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20241128	304	307.8	300.85	302.15	12703	302.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20241128	15.19	15.65	14.82	15.13	5278222	15.13	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20241128	5398.95	5554.45	5350.2	5380.4	11644	5380.4	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20241128	140.65	148.9	140.65	144.94	46408	144.94	up	up	correct
VGUARD.NSE	V	20241128	419.8	424	416.15	420.3	103807	420.3	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20241128	4933.45	5002.4	4810	4836.2	2380	4836.2	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20241128	478.2	484.7	470.65	480.5	13177	480.5	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20241128	1153.05	1195	1147	1159.15	170855	1159.15	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20241128	3.24	3.39	3.24	3.39	359028	3.39	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20241128	3.36	3.44	3.35	3.38	5915787	3.38	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20241128	4.31	4.39	4.28	4.3	3341190	4.3	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20241128	889	904.95	875.25	884.9	105023	884.9	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20241128	1863.5	1883.5	1862	1868.85	11074	1868.85	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20241128	1984.5	2028.45	1970.05	2002.2	16930	2002.2	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20241128	53.71	55.5	53	53.94	33426	53.94	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20241128	350.1	358.75	350.05	351.15	15400	351.15	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20241128	42.5	48.11	42.5	45.86	1288811	45.86	up	up	correct
VIPIND.NSE	VIP Industries Limited	20241128	495	505.5	492.35	500.2	296533	500.2	up	up	correct
VIPULLTD.NSE	Vipul Limited	20241128	28.49	28.94	27.6	27.95	336071	27.95	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20241128	94.99	96.45	94	94.32	123220	94.32	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20241128	33.46	33.46	33.46	33.46	0	33.46
VISESHINFO.NSE	MPS Infotecnics Limited	20241128	0.35	0.35	0.35	0.35	0	0.35
VISHNU.NSE	Vishnu Chemicals Limited	20241128	401	409.55	393.05	394.8	174883	394.8	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20241128	16.05	16.31	15.86	15.89	700707	15.89	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20241128	1.03	1.03	1.01	1.02	324594	1.02	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20241128	388.25	396.45	367.9	373.95	115250	373.95	down	down	correct
VMART.NSE	V	20241128	3950	4050.95	3950	3968.95	8563	3968.95	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20241128	10350	10378.35	10000.1	10037.25	21731	10037.25	down	down	correct
VOLTAS.NSE	Voltas Limited	20241128	1663.1	1677.9	1637.1	1645.8	995375	1645.8	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20241128	557.95	558.7	548.35	551.75	51359	546.7482	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20241128	263.25	271	259.8	260.85	28708	260.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20241128	325.75	330.9	324.45	326.45	174851	326.45	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20241128	4561.55	4589.45	4550	4577.05	1195	4577.05	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20241128	475.5	481.4	470.75	472.75	184748	472.75	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20241128	1699	1759	1697.05	1748.35	406888	1748.35	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20241128	251.85	259.55	248.05	250.7	414580	250.7	down	down	correct
WANBURY.NSE	Wanbury Limited	20241128	225.51	241.84	225.51	236.17	56348	236.17	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20241128	1535	1535	1445	1463.45	4061	1463.45	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20241128	1308	1320	1262.05	1270.3	213286	1270.3	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20241128	129	131.99	127.22	127.98	6774	127.98	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20241128	759.15	779	753.4	769.95	532623	769.95	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20241128	517.3	520	504.5	513.75	200572	513.75	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20241128	914.25	918.4	832.7	884.5	1055	884.5	down	down	correct
WENDT.NSE	Wendt (India) Limited	20241128	15730	16358.95	15553.45	16110.4	765	16110.4	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20241128	758.5	775.95	746.95	766.7	73043	766.7	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20241128	715.05	730	712.2	719.6	15914	719.6	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20241128	1795	1853.4	1782.5	1839.25	143481	1839.25	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20241128	37.2	37.54	35.92	37.37	12325	37.37	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20241128	1020.4	1056	1010	1043.5	36694	1043.5	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20241128	333	334	322.12	326.33	208190	326.33	down	down	correct
WIPRO.NSE	Wipro Limited	20241128	585.76	586	570.56	574.2	11896556	287.1	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20241128	199.87	199.98	194	199.29	2995	199.29	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20241128	1355.5	1390	1340	1356.05	321626	1356.05	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20241128	835	846.95	835	843.25	19780	843.25	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20241128	121.8	125.04	121.8	124.08	9061	124.08	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20241128	127	139.6	123.77	131.93	471928	131.93	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20241128	568.25	574.4	554.75	560.6	64496	560.6	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20241128	109.68	111.7	109.11	109.58	108016	109.58	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20241128	129	132.15	127.52	131.16	21390	131.16	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20241128	1414.05	1498.55	1360	1486.5	275226	1486.5	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20241128	20.1	20.65	20.06	20.36	101691031	20.36	up	up	correct
YUKEN.NSE	Yuken India Limited	20241128	1080	1082	1052.1	1055.25	6729	1055.25	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20241128	122.7	124.79	122.07	123.11	6700108	123.11	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20241128	8.39	8.7	8.3	8.54	1020060	8.54	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20241128	18.44	18.5	17.92	18.28	855691	18.28	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20241128	247.85	247.85	247.85	247.85	2	247.85
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20241128	9.25	9.25	8.62	8.92	120929	8.92	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20241128	775	775	753	756.25	276653	756.25	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20241128	1925	1937	1873	1892.4	188523	1892.4	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20241128	118.79	118.79	113.56	116.58	19840	116.58	down	down	correct
ZOMATO.NSE	Zomato Limited	20241128	285.6	288.25	281.43	286.13	49584020	286.13	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20241128	577	584.1	568	570.45	5546	570.45	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20241128	222.9	229	222.61	226.32	287370	226.32	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20241128	1986.3	2035.95	1986.3	2014.6	27437	2014.6	up	up	correct