CollectAI

close-nse_india_stocks

2024/12/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20241205	263.9	263.9	256.83	257.16	107841	257.16	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20241205	99.3	99.3	99.3	99.3	7738	99.3
3MINDIA.NSE	3M India Limited	20241205	31328.95	31449.95	31017.15	31278.2	12596	31278.2	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20241205	64.53	64.81	58.43	60.04	128699	60.04	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20241205	496	509.95	495.95	506	53124	506	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20241205	728	766.6	728	766.6	485641	766.6	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20241205	17.15	17.15	16.42	16.55	137808	16.55	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20241205	10.75	11.05	10.6	10.75	208316	10.75
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20241205	62.37	62.37	62.37	62.37	24642	62.37
AARON.NSE	Aaron Industries Limited	20241205	322.6	331.6	322.6	327.5	13886	327.5	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20241205	459.85	463.9	454	455.15	89554	455.15	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20241205	450	451.35	441.9	449	1806969	449	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20241205	653	660	649.7	656.55	5207	656.55	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20241205	83.28	83.28	83.28	83.28	78371	83.28
AARVI.NSE	Aarvi Encon Limited	20241205	144	145	141.23	142.14	8572	142.14	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20241205	1659	1668.8	1652.3	1664.15	58586	1664.15	up	up	correct
ABAN.NSE	Aban Offshore Limited	20241205	66.04	67.3	63.8	64.53	167450	64.53	down	down	correct
ABB.NSE	ABB India Limited	20241205	7650	7682	7420	7502	424954	7502	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20241205	28709	29150.1	28505.05	29040	12269	29040	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20241205	200.4	200.4	197.01	199.2	1901064	199.2	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20241205	314	314.35	305.2	307.45	3932804	307.45	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20241205	69.99	69.99	67	69	791	69	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20241205	54.29	54.6	53.56	54.3	1131974	54.3	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20241205	75.39	75.39	73.83	75.02	19800	75.02	down	down	correct
ACC.NSE	ACC Limited	20241205	2255	2276.6	2229.35	2267.35	419752	2267.35	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20241205	1597	1606.45	1519.6	1537.25	27333	1537.25	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20241205	11.1	11.1	10.7	10.8	506292	10.8	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20241205	1344	1429.9	1339.8	1425.15	888404	1425.15	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20241205	2505	2538.15	2470.25	2522.55	3333144	2522.55	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20241205	1270	1270.6	1220	1229.6	4522158	1229.6	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20241205	1274	1284.8	1254.2	1277.05	4369917	1277.05	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20241205	540	549.4	533.8	537.45	6146305	537.45	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20241205	338.6	340.4	325	328.1	199381	328.1	down	down	correct
ADL.NSE	Archidply Decor Limited	20241205	98.44	99	95.56	95.57	2231	95.57	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20241205	1225.3	1247.55	1196	1211.75	65362	1211.75	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20241205	22.91	22.91	21.3	21.77	84169	21.77	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20241205	275.9	278.05	266.75	268.15	254620	268.15	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20241205	71.06	71.95	70	71.3	112581	71.3	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20241205	375.05	388.4	374.8	375.65	408451	375.65	up	up	correct
AFFLE.NSE	Affle (India) Limited	20241205	1788.5	1869.15	1757.2	1772.85	858380	1772.85	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20241205	1225	1257.95	1225	1254.15	34761	1254.15	up	down	incorrect
AGRITECH.NSE	Agri	20241205	211	211	204.5	207.22	5807	207.22	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20241205	43.47	43.47	42.2	42.48	45094	42.48	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20241205	97.85	101	95.1	98.01	107815	98.01	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20241205	169.9	172	167.7	169.03	20474	169.03	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20241205	1110	1110	1070	1080	46202	1080	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20241205	3496.5	3503.9	3441.65	3460.15	101321	3460.15	down	down	correct
AIRAN.NSE	Airan Limited	20241205	32.11	32.53	31.25	31.57	198744	31.57	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20241205	3000	3005	2905	2914.25	100394	2914.25	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20241205	1081.05	1148	1079.45	1131.3	210952	1131.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20241205	8.13	8.13	7.8	8.04	593324	8.04	down	down	correct
AKASH.NSE	Akash Infra	20241205	38.5	38.98	36.33	36.64	71237	36.64	down	down	correct
AKG.NSE	AKG Exim Limited	20241205	18.25	21.88	18.25	21	1571798	21	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20241205	315.55	315.55	307.25	312.45	4302	312.45	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20241205	10.3	10.33	10.06	10.22	501987	10.22	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20241205	3734.05	3745.3	3625.05	3648.8	11060	3648.8	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20241205	24.74	24.83	23.3	23.78	1577321	23.78	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20241205	1389.95	1400	1367	1383.45	2246	1383.45	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20241205	137.58	140.72	136.62	138.06	687380	138.06	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20241205	1110	1150.15	1100	1145.05	23156	1145.05	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20241205	117.1	118.88	114.1	115.38	25848	115.38	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20241205	5629.55	5681.85	5580.05	5643.95	162869	5643.95	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20241205	2071.05	2089.95	2027	2037.2	26647	2037.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20241205	56.02	56.19	54.04	54.88	3182582	54.88	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20241205	29.7	30.2	29.7	29.7	76629	29.7
ALOKINDS.NSE	Alok Industries Limited	20241205	23.35	23.49	22.58	22.94	8765517	22.94	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20241205	121.75	122	118.22	118.7	24216	118.7	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20241205	376.35	377	368	373.8	8441	373.8	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20241205	3.6	3.6	3.6	3.6	0	3.6
AMBER.NSE	Amber Enterprises India Limited	20241205	6047.65	6047.7	5783.5	5819.4	407095	5819.4	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20241205	31.71	32.47	30.68	31.17	32867	31.17	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20241205	1554.95	1589	1541.1	1562.3	10580	1562.3	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20241205	569	573.35	563.4	571.1	3051624	571.1	up	up	correct
AMDIND.NSE	AMD Industries Limited	20241205	63.53	65.88	63.1	63.66	24204	63.66	up	up	correct
AMIORG.NSE	Ami Organics Limited	20241205	2264	2288.95	2216.45	2240.3	147570	2240.3	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20241205	63	64.08	60.25	61.11	106309	61.11	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20241205	740.6	746.7	728.3	738.45	13882	738.45	down	down	correct
ATUL.NSE	Atul Ltd	20241205	7420	7473.9	7330.05	7379.4	33034	7379.4	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20241205	725.95	737.2	717.2	729.95	1135756	729.95	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20241205	100.25	102.41	100.25	101.51	140729	101.51	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20241205	100.95	101.56	100	100.41	117248	100.41	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20241205	110.88	112	110.88	110.88	5161	110.88
ANKITMETAL.NSE	Ankit Metal & Power Limited	20241205	3.59	3.59	3.32	3.47	44377	3.47	down	down	correct
ANMOL.NSE	Anmol India Limited	20241205	29.88	29.88	28.92	29.2	54168	29.2	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20241205	9.85	9.87	9.85	9.87	2335	9.87	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20241205	1.44	1.44	1.44	1.44	113752	1.44
ANUP.NSE	The Anup Engineering Limited	20241205	3760.05	3799.9	3610.35	3634.9	93760	3634.9	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20241205	737.5	743.95	732	738.75	53112	738.75	up	up	correct
APARINDS.NSE	Apar Industries Limited	20241205	10120	10144.95	9850	10051.85	83869	10051.85	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20241205	175.05	178.01	172.89	176.01	16072	176.01	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20241205	380	388.4	374.55	385.4	45030	385.4	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20241205	255	265	252.89	258.91	217831	258.91	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20241205	1582.75	1587.95	1540.1	1568.35	362856	1568.35	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20241205	1104.3	1104.3	1076.4	1085.55	82486	1085.55	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20241205	102.09	102.09	100.4	100.69	896233	100.69	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20241205	7257.25	7334.95	7140.4	7274.75	510951	7274.75	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20241205	493.85	498.45	473.35	479.6	72453	479.6	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20241205	537.45	543.9	534.9	540.45	1629867	540.45	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20241205	1896	1913.1	1872	1875.35	789	1875.35	down	down	correct
APTECHT.NSE	Aptech Limited	20241205	175.8	178.9	175	175.38	172443	175.38	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20241205	324.55	326	320.55	321.45	623172	321.45	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20241205	119	119	114.5	117.42	29254	117.42	down	down	correct
ARCHIES.NSE	Archies Limited	20241205	26.34	26.7	25.5	26.03	29848	26.03	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20241205	58.2	59.9	57.85	59.18	10743	59.18	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20241205	357	367.95	356.85	362.05	194534	362.05	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20241205	105.6	108.17	104.66	105.28	317015	105.28	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20241205	401.7	417.15	396.1	405.9	133967	405.9	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20241205	1356.85	1356.85	1322.1	1340.35	24057	1340.35	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20241205	51.36	51.65	49.07	49.67	29890	49.67	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20241205	856.55	869.45	832	842.15	32367	842.15	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20241205	3.96	4.1	3.96	4.05	216777	4.05	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20241205	18.8	18.8	17.77	18.39	17624	18.39	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20241205	341.5	343.35	335.05	336.5	162286	336.5	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20241205	174.45	174.61	165.02	170.87	1058	170.87	down	up	incorrect
ARVIND.NSE	Arvind Limited	20241205	386	393.9	380.2	385.7	351955	385.7	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20241205	552.8	553.85	545.95	549.1	297128	549.1	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20241205	993.15	993.45	970	970.65	22449	970.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20241205	718.15	732.75	715.7	720.3	165742	720.3	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20241205	434.95	434.95	416.5	422	3828	422	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20241205	740.2	762.45	735.05	737.45	31779	737.45	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20241205	1060	1072.75	1023.05	1036	113266	1036	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20241205	391	404.65	385.05	397.7	750399	397.7	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20241205	323.95	338	320.4	329.5	119432	329.5	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20241205	37.51	38.28	37.51	37.51	237036	37.51
ASHOKA.NSE	Ashoka Buildcon Limited	20241205	261.9	264.39	259.5	261.39	1614039	261.39	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20241205	234	234.6	231.29	232.59	4655928	232.59	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20241205	230	230	220.01	224.49	13424	224.49	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20241205	2465	2466.9	2423.9	2452.2	3190866	2452.2	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20241205	73.81	73.81	70.39	71.4	510111	71.4	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20241205	296	296	281.9	283.7	63057	283.7	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20241205	1085.55	1099.8	1081.05	1089.45	9821	1089.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20241205	489.8	499.95	487.6	488.75	2850690	488.75	down	down	correct
ASTRAL.NSE	Astral Limited	20241205	1837.95	1844.85	1808.5	1825.2	351982	1825.2	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20241205	798	803.95	786.55	794.65	167936	794.65	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20241205	6719.9	6733.65	6583.35	6624.1	14353	6624.1	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20241205	19.37	19.37	18.8	19.12	50775	19.12	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20241205	990.65	994.75	966.95	980.65	23047	980.65	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20241205	754.7	754.7	735.2	743.95	1462651	743.95	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20241205	671.55	688.95	655.1	657.2	295574	657.2	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20241205	598.7	600	591.6	597.75	2009229	597.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20241205	1689.95	1729.35	1660	1668.45	104318	1668.45	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20241205	1266	1266.55	1233.95	1245.5	987143	1245.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20241205	109.95	110.95	106	108.81	9637	108.81	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20241205	1824.5	1851.85	1800	1826.3	5781	1826.3	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20241205	115.02	116.5	113	114.08	45728	114.08	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20241205	610	617.55	607.1	611.05	40653	611.05	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20241205	605.25	612.95	601.25	601.65	265324	601.65	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20241205	81.12	81.62	79.9	80.4	76062	80.4	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20241205	684.4	687.8	659.95	671.95	126679	671.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20241205	1164	1176.9	1150.1	1166.4	10640451	1166.4	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20241205	553.96	553.96	540.1	547.01	2229	547.01	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20241205	12.82	12.82	12.18	12.2	20429	12.2	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20241205	490.8	510.15	485	506.1	162991	506.1	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20241205	64.78	64.78	64.3	64.38	150349	64.38	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20241205	148.86	148.86	144.6	146.68	5276	146.68	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20241205	267.49	269.64	264.01	268.03	7423	268.03	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20241205	471.98	479.39	468.6	476.04	9864	476.04	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20241205	288.16	288.16	273	280.92	34419	280.92	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20241205	85.4	85.4	79.03	80.5	613	80.5	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20241205	10.66	10.74	10.28	10.43	225737	10.43	down	up	incorrect
BAJAJ.NSE	AUTO	20241205	9044.15	9044.15	8746.5	8905	1803653	8905	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20241205	209.25	211.7	200.7	202.01	1338306	202.01	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20241205	792	799.45	784.5	788.35	25494	788.35	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20241205	1636.75	1654.1	1605.45	1647	1706032	1647	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20241205	34.25	34.28	33.7	33.93	6194025	33.93	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20241205	10650	10790	10481	10700	30835	10700	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20241205	6760	6889.9	6685.45	6850.4	1348243	6850.4	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20241205	68.75	74	68.55	73.06	1381966	73.06	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20241205	2070	2085	2048	2052.75	26598	2052.75	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20241205	83	84.4	81.42	83.94	20386	83.94	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20241205	25.66	26.5	25.5	25.67	98260	25.67	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20241205	2894	2901.25	2823	2839.1	200966	2839.1	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20241205	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20241205	233.95	235.54	231.62	233.56	177157	233.56	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20241205	122.55	122.7	120.55	122.55	5460	122.55
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20241205	587.2	596.4	583.05	585	546794	585	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20241205	84.5	87.95	80.15	87.95	3316486	87.95	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20241205	156	156	148.65	151.13	72115	151.13	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20241205	3700	3800	3663	3736	2454	3736	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20241205	1088.5	1091.95	1059.95	1076.6	103527	1076.6	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20241205	178.14	179.28	176.11	177.44	4963068	177.44	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20241205	107.95	109	106.08	107.5	10376	107.5	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20241205	260.95	262.38	258.55	259.98	12264971	259.98	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20241205	547.74	551.95	542.17	548.91	2436847	548.91	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20241205	118.7	119.51	116.2	118.32	11603457	118.32	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20241205	150.8	151.95	147	151.06	160369	151.06	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20241205	518.45	523.65	517.05	518.35	29816	518.35	down	down	correct
BASF.NSE	BASF India Limited	20241205	5736.95	5736.95	5622	5658	30156	5658	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20241205	52.09	52.09	52.09	52.09	16538	52.09
BATAINDIA.NSE	Bata India Limited	20241205	1446.95	1449.75	1429.45	1439.75	107526	1439.75	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20241205	6140	6175	6040.65	6099	12884	6099	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20241205	4040	4077.15	3992.6	4053.85	19053	4053.85	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20241205	2408.9	2420.95	2335.45	2343.75	79282	2343.75	down	down	correct
BCG.NSE	Brightcom Group Limited	20241205	8.5	8.5	8.5	8.5	0	8.5
BCLIND.NSE	BCL Industries Limited	20241205	55.91	56.67	55.9	56.29	928830	56.29	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20241205	1222.15	1225.5	1196	1222.7	620127	1222.7	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20241205	43.33	43.33	42	42.27	72005	42.27	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20241205	1909.2	1976.7	1877	1889.2	72489	1889.2	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20241205	207	207.08	200.5	202.34	9614	202.34	down	down	correct
BEL.NSE	Bharat Electronics Limited	20241205	314	315.4	310.6	314.5	17911694	314.5	up	up	correct
BEML.NSE	BEML Limited	20241205	4294	4306	4224	4290.7	182899	4290.7	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20241205	137	138.75	134.55	135.94	841992	135.94	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20241205	480	484.15	476.25	483.8	1546335	483.8	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20241205	621	628.9	606	610.55	78870	610.55	down	down	correct
BFINVEST.NSE	BF Investment Limited	20241205	721.5	730	712.6	717	34028	717	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20241205	940	946	915	918.05	50689	918.05	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20241205	3.89	3.89	3.89	3.89	0	3.89
BGRENERGY.NSE	BGR Energy Systems Limited	20241205	42.5	43.4	42.5	43.4	224408	43.4	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20241205	217	217	208.3	209.64	12662	209.64	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20241205	106.8	106.8	103.5	104.18	33986	104.18	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20241205	8.14	8.19	7.65	7.75	1093631	7.75	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20241205	1394.95	1394.95	1360.85	1379.2	1249730	1379.2	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20241205	107.6	108.5	105.15	106.06	54508	106.06	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20241205	11487	11675.95	11067.15	11307.45	4390	11307.45	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20241205	236.83	243.12	234.01	236.07	216258	236.07	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20241205	1600	1622.05	1585.35	1615.35	10324005	1615.35	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20241205	252	252.9	247.75	251.8	6737900	251.8	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20241205	111.05	117.49	111.05	116.33	558816	116.33	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20241205	800.05	815.7	800	800.05	2282	800.05
BIOCON.NSE	Biocon Limited	20241205	380	381.4	372.5	375.25	1805601	375.25	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20241205	65.58	66.5	65.36	65.82	29587	65.82	up	up	correct
BIRET.NSE	RR	20241205	283	286	276.9	280.84	329313	280.84	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20241205	223.6	234.8	221.03	228.46	129292	228.46	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20241205	1287.55	1294.4	1255	1264.8	106797	1264.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20241205	180	185	169.73	170.09	197850	170.09	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20241205	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20241205	20.3	20.8	19.9	20.47	56606	20.47	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20241205	161	162.25	155.76	160.63	624094	160.63	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20241205	75.12	77.14	74	76.17	391608	76.17	up	up	correct
BLS.NSE	BLS International Services Limited	20241205	413.2	423.5	408.6	420.35	2719487	420.35	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20241205	7.32	7.32	7.32	7.32	101136	7.32
BLUEDART.NSE	Blue Dart Express Limited	20241205	7560	7741.75	7452.1	7486.95	20692	7486.95	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20241205	1928.8	1978	1910	1965.95	493392	1965.95	up	up	correct
BOROLTD.NSE	Borosil Limited	20241205	470.25	477.95	464.1	467.3	148337	467.3	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20241205	76.64	78.7	74.66	75.65	758979	75.65	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20241205	212	213.7	211.06	211.83	807996	211.83	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20241205	498	527.9	493.4	512.05	4253080	512.05	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20241205	35240	36308	34966.85	36169.5	35438	36169.5	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20241205	295.1	298.25	291.3	297	9287638	297	up	up	correct
BPL.NSE	BPL Limited	20241205	128.9	129.45	122.5	123.83	466695	123.83	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20241205	1309	1324.9	1290.1	1303.05	180965	1303.05	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20241205	4860	4893	4805.6	4872	526114	4872	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20241205	46.95	46.95	45.5	45.61	26148	45.61	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20241205	136	136	135	136	12469	136
BSE.NSE	BSE Limited	20241205	4599	5250	4591.5	5194.9	11946477	5194.9	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20241205	168.4	168.4	162.5	164.99	11692	164.99	down	down	correct
BSL.NSE	BSL Limited	20241205	272.6	279.74	260.5	263.69	188239	263.69	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20241205	68.5	68.78	67.5	67.61	85932	67.61	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20241205	27.91	28.57	27.91	28.36	315736	28.36	up	up	correct
BSOFT.NSE	Birlasoft Limited	20241205	606.95	612.2	601.4	605.3	1633012	605.3	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20241205	6.5	6.61	6.36	6.5	171732	6.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20241205	801	812.9	798	804.6	7606	804.6	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20241205	53.6	57.44	52.99	54.7	72405	54.7	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20241205	77.95	77.95	76	76.11	36379	76.11	down	down	correct
CALSOFT.NSE	California Software Company Limited	20241205	18.54	18.7	18.03	18.16	9440	18.16	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20241205	122.1	123.15	118.62	122.2	788612	122.2	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20241205	5199	5360.5	5140.05	5244.15	994656	5244.15	up	up	correct
CANBK.NSE	Canara Bank	20241205	109.32	109.32	107.05	108.17	24991310	108.17	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20241205	840	849.85	832.4	836	423591	836	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20241205	237.65	246.19	234.05	241.55	211228	241.55	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20241205	430.25	435.75	425.6	428	477213	428	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20241205	2364.15	2490	2300.4	2380.5	548056	2380.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20241205	109.2	114.88	109	110.13	10496	110.13	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20241205	1405	1419.1	1384	1387.3	62716	1387.3	down	down	correct
CAREERP.NSE	Career Point Limited	20241205	420.1	427	414.8	419.45	11189	419.45	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20241205	1435.35	1485.25	1405.45	1442.85	139340	1442.85	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20241205	1386.45	1458.5	1386.05	1428.5	502750	1428.5	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20241205	208.7	221.7	208.38	219.67	22643514	219.67	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20241205	17.87	18.22	17.87	17.87	319750	17.87
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20241205	22.04	22.99	21.66	21.82	29293	21.82	down	down	correct
CCL.NSE	CCL Products (India) Limited	20241205	802.95	809	793	797	93966	797	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20241205	1740	1865.4	1732.7	1855.95	18985579	1855.95	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20241205	3153.8	3174.8	3069.3	3084.65	82364	3084.65	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20241205	15	15.39	14.82	14.97	71731	14.97	down	down	correct
CENTENKA.NSE	Century Enka Limited	20241205	676.4	676.5	660.1	663.8	12165	663.8	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20241205	25.58	25.58	25.02	25.33	65846	25.33	down	down	correct
CENTRALBK.NSE	Central Bank of India	20241205	61.25	61.25	59.61	60.12	9758188	60.12	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20241205	37	37	36	36.41	725429	36.41	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20241205	1686	1739.45	1650.1	1669.4	19907	1669.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20241205	775	777.95	761	764.2	91091	764.2	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20241205	7800	7800	7650.1	7673.35	8887	7673.35	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20241205	9.49	9.85	9.49	9.49	216113	9.49
CESC.NSE	CESC Limited	20241205	185.51	193.8	185.15	191.57	12312895	191.57	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20241205	207.4	209.05	205	206.99	96654	206.99	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20241205	755.55	779	753.75	770.9	3588545	770.9	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20241205	899.5	907.5	886.6	893.75	138915	893.75	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20241205	538	547	536.6	546.05	2528573	546.05	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20241205	585.1	591.65	572	573	6535	573	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20241205	242.45	244	241.01	241.52	20385	241.52	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20241205	922	1011.65	911.4	1011.65	30657	1011.65	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20241205	514	514	503.55	506.25	55813	506.25	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20241205	649.95	650.15	628	630.15	1345575	630.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20241205	1300	1302.65	1279.4	1291.95	903593	1291.95	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20241205	1572	1577.5	1501	1516	265999	1516	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20241205	1750	1793.75	1707.9	1714.6	94261	1714.6	down	down	correct
CINELINE.NSE	Cineline India Limited	20241205	116.84	118	115.03	115.62	36161	115.62	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20241205	20.1	20.39	19.83	19.97	31161	19.97	down	down	correct
CIPLA.NSE	Cipla Limited	20241205	1507	1507	1470.1	1498.7	4084059	1498.7	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20241205	1301.05	1302	1282	1287.95	127289	1287.95	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20241205	111.59	111.59	106.33	110.01	18999	110.01	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20241205	350.2	354	345.2	349.4	65548	349.4	down	down	correct
CMICABLES.NSE	CMI Limited	20241205	4.2	4.2	4.2	4.2	0	4.2
COALINDIA.NSE	Coal India Limited	20241205	418.15	421.25	412	418.4	9500273	418.4	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20241205	1695	1695.6	1630.1	1682.3	463028	1682.3	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20241205	27.8	27.8	27.8	27.8	0	27.8
COFORGE.NSE	Coforge Limited	20241205	8766.05	8897	8743	8817.8	368724	8817.8	up	up	correct
COLPAL.NSE	Colgate	20241205	2942.9	2957	2870.1	2914	709778	2914	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20241205	3.21	3.21	3.21	3.21	24061	3.21
COMPUSOFT.NSE	Compucom Software Limited	20241205	28.6	29.27	28.6	28.74	60200	28.74	up	up	correct
DCM.NSE	DCM Limited	20241205	96.3	99.9	94.18	97.37	35849	97.37	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20241205	849.9	851.85	839.5	847.15	914474	847.15	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20241205	77.1	78.85	75.78	77.64	553860	77.64	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20241205	223.29	224.9	218.29	220.06	14698	220.06	down	down	correct
CONTROLPR.NSE	Control Print Limited	20241205	746	747.2	734.05	742.65	11550	742.65	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20241205	48.22	48.22	48	48.22	10400	48.22
CORDSCABLE.NSE	Cords Cable Industries Limited	20241205	209	209	201.23	205.5	29380	205.5	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20241205	1767.2	1772	1746.25	1769	537230	1769	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20241205	7.08	7.08	6.72	6.75	111311	6.75	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20241205	93.95	93.95	91.45	92.53	1874590	92.53	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20241205	4973	4998.85	4920.7	4939.85	21576	4939.85	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20241205	973.5	1018	970	1001.15	35998	1001.15	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20241205	7.67	7.89	7.2	7.38	27899	7.38	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20241205	884.8	944.4	877.2	938	1209454	938	up	up	correct
CREST.NSE	Crest Ventures Limited	20241205	480.5	486	474.35	484.35	18676	484.35	up	up	correct
CRISIL.NSE	CRISIL Limited	20241205	5346.4	5415	5311	5369.85	22562	5369.85	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20241205	408.5	409.25	401.45	405.2	1874921	405.2	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20241205	306.2	309	304.3	305.8	165488	305.8	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20241205	96	97.12	93.82	94.67	21217	94.67	down	down	correct
CUB.NSE	City Union Bank Limited	20241205	184.5	186.4	183.35	185.45	3865697	185.45	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20241205	93.2	93.21	89.5	90.37	17853	90.37	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20241205	3584	3584	3435.05	3456.7	554598	3456.7	down	down	correct
CUPID.NSE	Cupid Limited	20241205	84.95	84.95	82.4	82.92	381023	82.92	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20241205	28.49	28.8	26.2	27.19	95796	27.19	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20241205	219.66	219.66	219.66	219.66	25397	219.66
CYIENT.NSE	Cyient Limited	20241205	1954.3	1970.75	1945.45	1954	423543	1954	down	down	correct
DABUR.NSE	Dabur India Limited	20241205	525	527.3	516.65	523.15	2760858	523.15	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20241205	1938	1953.6	1889.45	1913.8	307371	1913.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20241205	435.75	438.2	429	434.6	72590	434.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20241205	44.5	47	44.21	46.1	40433	46.1	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20241205	7.31	7.31	7.05	7.08	157926	7.08	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20241205	609.95	613.15	592.25	608.1	125509	608.1	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20241205	327	331.9	324.85	327.05	66742	327.05	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20241205	500.15	500.15	485.1	492.2	98588	492.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20241205	183.64	187.2	178.6	181.36	2990353	181.36	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20241205	47.28	47.98	45.5	47.3	16628	47.3	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20241205	260	269	255.5	265.55	1527735	265.55	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20241205	129.5	131.6	127.25	130.3	1753596	130.3	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20241205	6.43	6.43	6.31	6.43	27593	6.43
DCMNVL.NSE	DCM Nouvelle Limited	20241205	194.92	194.92	191	192.92	13343	192.92	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20241205	1123	1128.3	1104	1121.45	68570	1121.45	down	down	correct
DCW.NSE	DCW Limited	20241205	103.9	107.8	102.79	105.24	4506218	105.24	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20241205	625	638.7	622.8	628.1	12522	628.1	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20241205	1354.9	1393.8	1354	1378.95	923422	1378.95	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20241205	2714	2722.2	2689.65	2709.3	138864	2709.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20241205	569.95	581.55	560.6	569.8	359885	569.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20241205	228.9	228.9	217	220.01	6576	220.01	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20241205	121.69	121.69	119.11	119.37	695512	119.37	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20241205	119.6	125.65	119.3	120.88	81857	120.88	up	up	correct
DEN.NSE	DEN Networks Limited	20241205	46.06	46.47	45.23	45.53	789069	45.53	down	down	correct
DENORA.NSE	De Nora India Limited	20241205	1318	1374	1305.2	1336.2	11831	1336.2	up	up	correct
DEVYANI.NSE	Devyani International Limited	20241205	165.1	165.39	162	162.31	1267458	162.31	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20241205	60.02	60.02	59.99	60.02	40392	60.02
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20241205	187.41	189.59	186.75	187.72	120006	187.72	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20241205	39.25	39.35	37.3	37.64	2327033	37.64	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20241205	86.35	87.1	83.71	84.54	8510428	84.54	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20241205	1602.1	1623.75	1563.35	1577.6	28853	1577.6	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20241205	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20241205	2318	2347.3	2271.05	2289.95	1661	2289.95	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20241205	1029	1033.9	1013	1019.15	21521	1019.15	down	down	correct
DICIND.NSE	DIC India Limited	20241205	699	699	685	687.35	534	687.35	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20241205	27	27.4	27	27	14653	27
DISHTV.NSE	Dish TV India Limited	20241205	11.23	11.62	11.14	11.48	15999888	11.48	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20241205	6184.85	6184.85	5866.1	6096.2	1426021	6096.2	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20241205	17400	17530	17117.85	17298.55	499683	17298.55	down	down	correct
DLF.NSE	DLF Limited	20241205	854	854	844.4	850.25	1991220	850.25	down	up	incorrect
DLINKINDIA.NSE	D	20241205	604.15	619.05	601	610.5	223942	610.5	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20241205	3865	3882	3822.7	3863.95	467723	3863.95	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20241205	5.22	5.22	5.05	5.15	180934	5.15	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20241205	1274.95	1280	1245.3	1261.65	67210	1261.65	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20241205	526.8	528.8	511.55	516.85	29474	516.85	down	down	correct
DONEAR.NSE	Donear Industries Limited	20241205	123.05	131	123.05	126.57	32065	126.57	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20241205	1500.3	1604.65	1500.25	1563.45	31242	1563.45	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20241205	17.76	18.47	17.62	17.99	379083	17.99	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20241205	392.25	392.4	384	385.6	8315	385.6	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20241205	29	29	28.3	28.44	192772	28.44	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20241205	939.95	970.05	932.45	940.1	23508	940.1	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20241205	1216.55	1249.5	1210.1	1242	3324867	1242	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20241205	1513.3	1518.8	1472.05	1483.25	37026	1483.25	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20241205	432.55	444.4	428	432.65	23429	432.65	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20241205	270	272.95	267.15	268.7	13659	268.7	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20241205	8.69	8.69	8.29	8.32	587304	8.32	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20241205	65.06	65.6	64.48	65.33	340328	65.33	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20241205	8030.8	8091	7902.55	7947.75	4049	7947.75	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20241205	439.3	453.5	426.75	432.5	2852	432.5	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20241205	16.5	17.01	16.36	16.63	46002962	16.63	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20241205	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20241205	1257.51	1259.25	1255.45	1258	13812	1258	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20241205	1436.05	1443	1436.05	1439.51	10835	1439.51	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20241205	1284.44	1289.56	1284.3	1286.59	9288	1286.59	up	up	correct
ECLERX.NSE	eClerx Services Limited	20241205	3600	3711	3600	3706	112151	3706	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20241205	132.02	134.02	129.59	131.47	4626497	131.47	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20241205	2.03	2.03	2.03	2.03	0	2.03
EICHERMOT.NSE	Eicher Motors Limited	20241205	4797.05	4880	4760	4837.55	525957	4837.55	up	up	correct
EIDPARRY.NSE	E.I.D.	20241205	916.85	917.1	889.75	896.4	221613	896.4	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20241205	401.25	408.4	395.3	404.8	76259	404.8	up	up	correct
EIHOTEL.NSE	EIH Limited	20241205	398.45	403.8	391	402.25	562953	402.25	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20241205	2488	2495	2425.1	2485.1	8916	2485.1	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20241205	222	230.6	218.63	226.84	3099521	226.84	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20241205	646.5	648.6	624.1	632	387066	632	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20241205	160.78	165.49	160.15	164.09	1634917	164.09	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20241205	1127	1181.75	1100	1181.75	42744	1181.75	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20241205	657.05	659.55	646.6	650	71418	650	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20241205	111	122.06	109.5	121.83	239745	121.83	up	up	correct
EMAMILTD.NSE	Emami Limited	20241205	639.35	639.35	626.7	632	544815	632	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20241205	110	121	110	115.33	216689	115.33	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20241205	129.32	129.32	129.32	129.32	166402	129.32
EMBASSY.NSE	RR	20241205	366.5	377.95	365.8	376.9	612403	376.9	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20241205	355.1	355.1	355.1	355.1	3054	355.1
EMMBI.NSE	Emmbi Industries Limited	20241205	145.5	146	141.9	143	119550	143	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20241205	2374.05	2385	2337.55	2345.7	120471	2345.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20241205	27.86	28.53	27.42	28.53	152182	28.53	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20241205	205.34	205.75	202.2	203.22	2728108	203.22	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20241205	187.95	198.5	185.1	190.82	128636	190.82	up	up	correct
EPL.NSE	EPL Limited	20241205	278.75	283.25	273.1	274.3	1703676	274.3	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20241205	65.78	66.2	64.05	64.32	4332929	64.32	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20241205	1472	1482.25	1435	1450	115719	1450	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20241205	16.59	16.59	16	16.09	68930	16.09	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20241205	6211.3	6305.95	6096.2	6178	3340	6178	down	down	correct
ESCORTS.NSE	Escorts Limited	20241205	3456	3484.75	3380.35	3438	209537	3438	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20241205	36.55	36.55	36.55	36.55	51891	36.55
ESTER.NSE	Ester Industries Limited	20241205	154.16	154.5	150.25	150.56	186623	150.56	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20241205	399.1	400	391.8	392.7	47725	392.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20241205	829.5	834.35	812.1	815.5	20455	815.5	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20241205	1.61	1.61	1.61	1.61	1365130	1.61
EXCELINDUS.NSE	Excel Industries Limited	20241205	1516.4	1516.4	1471.05	1477.2	18885	1477.2	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20241205	456.8	456.8	448.65	453.45	1726437	453.45	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20241205	1426.2	1432.05	1376.05	1388.35	38362	1388.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20241205	105	106.8	103.52	105.1	761871	105.1	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20241205	1002.3	1053.4	993.1	1027.3	1872556	1027.3	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20241205	841.1	844.05	826.1	835.1	15130	835.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20241205	359.2	360.1	352.1	353.85	113621	353.85	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20241205	0.56	0.56	0.56	0.56	0	0.56
FCSSOFT.NSE	FCS Software Solutions Limited	20241205	3.5	3.6	3.43	3.44	3840011	3.44	down	down	correct
FDC.NSE	FDC Limited	20241205	520.15	522.95	514.95	517.5	59125	517.5	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20241205	216.4	217	213.72	214.97	5002379	214.97	down	down	correct
FEL.NSE	Future Enterprises Limited	20241205	0.78	0.78	0.78	0.78	109856	0.78
FELDVR.NSE	Future Enterprises Limited	20241205	5.33	5.49	5.33	5.44	3448	5.44	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20241205	1609.85	1618.1	1585.55	1609.25	48223	1609.25	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20241205	68.55	69.59	67.7	67.95	1558310	67.95	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20241205	1214.7	1328.95	1201.55	1303.1	2073477	1303.1	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20241205	5150.95	5234.65	5085.1	5098.9	15343	5098.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20241205	273.5	277.45	272.75	275.3	285045	275.3	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20241205	57.99	58.59	57	57.89	2201	57.89	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20241205	2.3	2.3	2.2	2.27	47604	2.27	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20241205	4099	4320	4090.3	4261.25	321067	4261.25	up	up	correct
FMGOETZE.NSE	Federal	20241205	421.35	422.45	412.5	413.6	29341	413.6	down	down	correct
FMNL.NSE	Future Market Networks Limited	20241205	20.19	20.19	20.19	20.19	34123	20.19
FORCEMOT.NSE	Force Motors Limited	20241205	7110	7149	6865	6879	27478	6879	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20241205	711.15	712.85	690.95	693.95	1580545	693.95	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20241205	4396.75	4488	4350	4399.5	10186	4399.5	up	up	correct
FRETAIL.NSE	Future Retail Limited	20241205	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20241205	1.99	1.99	1.99	1.99	0	1.99
FSL.NSE	Firstsource Solutions Limited	20241205	374	381.2	370.4	375.85	3298962	375.85	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20241205	450	450	438	439.45	132552	439.45	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20241205	130.7	130.95	128.6	129.56	523214	129.56	down	down	correct
GAIL.NSE	GAIL (India) Limited	20241205	208.45	209.7	205.55	208.87	12412144	208.87	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20241205	2899.8	2924	2857.55	2881.95	4383	2881.95	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20241205	382	392.95	366.5	382.5	33058	382.5	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20241205	917	929	880	886.55	67018	886.55	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20241205	2260	2268.7	2215.05	2226	57653	2226	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20241205	141.05	141.05	135.25	136.69	73597	136.69	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20241205	1290.75	1310	1264.95	1273.9	106331	1273.9	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20241205	7.53	7.79	7.3	7.38	372779	7.38	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20241205	209.82	216.9	208	209.15	12295	209.15	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20241205	1.19	1.19	1.19	1.19	0	1.19
GARFIBRES.NSE	Garware Technical Fibres Limited	20241205	4850	4850	4655.55	4721.5	23576	4721.5	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20241205	1.77	1.77	1.77	1.77	0	1.77
GAYAPROJ.NSE	Gayatri Projects Limited	20241205	8	8.7	8	8	38739	8
GEECEE.NSE	GeeCee Ventures Limited	20241205	439.9	445.4	424.3	426.65	24271	426.65	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20241205	105.78	106.1	103.01	105.79	52586	105.79	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20241205	43.47	43.47	41.5	42.9	131564	42.9	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20241205	966	991.85	957	969.8	422637	969.8	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20241205	23.07	23.5	22.71	23.03	300438	23.03	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20241205	443.8	450	439.7	439.7	1220262	439.7	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20241205	127.54	133	122.85	128.13	1106688	128.13	up	up	correct
GEPIL.NSE	GE Power India Limited	20241205	441	456	438.2	441.45	247692	441.45	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20241205	1094.9	1096	1072.55	1076.8	343292	1076.8	down	down	correct
GET&D.NSE	GE T&D India Limited	20241205	1771.1	1771.1	1771.1	1771.1	0	1771.1
GFLLIMITED.NSE	GFL Limited	20241205	98.4	99.41	95	95.65	202851	95.65	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20241205	8.49	8.49	8.49	8.49	0	8.49
GHCL.NSE	GHCL Limited	20241205	644.4	662	624.6	631.9	426044	631.9	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20241205	225.95	227.32	219.37	220.99	196090	220.99	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20241205	414.45	418.7	408.3	412.75	792778	412.75	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20241205	123.23	128.31	123.2	128.31	84163	128.31	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20241205	9841.65	10618.25	9831.5	9992.65	131365	9992.65	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20241205	31	32	31	31.55	83008	31.55	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20241205	213.5	214.88	210	211.29	260626	211.29	down	down	correct
GKWLIMITED.NSE	GKW Limited	20241205	2750	2750	2650	2687.15	3477	2687.15	down	down	correct
GLAND.NSE	Gland Pharma Limited	20241205	1801.45	1840	1786	1834.2	114458	1834.2	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20241205	2402.1	2407.8	2361	2381.2	62744	2381.2	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20241205	1547.7	1552	1512.3	1547	585232	1547	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20241205	9.03	9.03	9.03	9.03	619	9.03
GLOBAL.NSE	Global Education Limited	20241205	202	202	195.42	196.55	53971	196.55	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20241205	295	299.8	280.6	285.3	10725	285.3	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20241205	4.7	4.74	4.5	4.51	464888	4.51	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20241205	905	910.35	888.1	890.95	88040	890.95	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20241205	1105.05	1112	1071	1075.15	66348	1075.15	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20241205	810.5	829.85	806	820.85	39782	820.85	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20241205	358.4	361.7	352.85	358.35	756228	358.35	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20241205	1280.35	1290	1272	1277	58040	1277	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20241205	83.87	84.42	83.06	84.03	6818799	84.03	up	up	correct
GNA.NSE	G N A Axles Limited	20241205	432.5	438	425.2	429.1	30608	429.1	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20241205	638.5	640.3	628.25	635	404552	635	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20241205	727	744.85	702	707.25	143159	707.25	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20241205	409.65	419.95	400.1	403	72515	403	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20241205	5622.05	5668	5580.25	5617.05	35790	5617.05	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20241205	1.02	1.02	0.99	1	5185158	1	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20241205	772	773.5	760	766.4	81284	766.4	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20241205	1234.65	1250	1215.6	1244.75	408507	1244.75	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20241205	1073.15	1084.95	1063.5	1079.6	91144	1079.6	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20241205	2900	2910.5	2840.6	2860.65	642837	2860.65	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20241205	1.18	1.18	1.18	1.18	89850	1.18
GOKEX.NSE	Gokaldas Exports Limited	20241205	975	981.5	961.05	970.25	98818	970.25	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20241205	60.79	61.6	58.1	60.41	49267	60.41	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20241205	331.75	340.9	331.7	334.4	168932	334.4	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20241205	64.75	64.75	64	64.12	9221336	64.12	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20241205	41	41	39.07	39.5	871	39.5	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20241205	367.7	371.45	362.05	367.25	551488	367.25	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20241205	64.9	65.25	64.5	64.75	278923	64.75	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20241205	73.36	73.36	73.36	73.36	15286	73.36
GOODLUCK.NSE	Goodluck India Limited	20241205	990.75	1022	985.05	1007	158943	1007	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20241205	204.5	208.9	203.31	205.92	1580937	205.92	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20241205	195.34	195.7	190.5	191.34	1076370	191.34	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20241205	147	149.52	144.07	147.73	227429	147.73	up	up	correct
GRANULES.NSE	Granules India Limited	20241205	547.05	574.6	540	566.95	8070927	566.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20241205	598	603.5	565.25	569.3	6883951	569.3	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20241205	2733	2733.75	2669.4	2706.8	714805	2706.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20241205	2140	2209	2121	2191.85	225249	2191.85	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20241205	191.29	206.8	190.96	198.59	11854337	198.59	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20241205	590	590.45	584.05	585.2	10093	585.2	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20241205	357.6	358.25	350.05	352.05	81184	352.05	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20241205	349.85	351.6	340.5	342	118814	342	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20241205	18.58	18.63	18.1	18.19	5656544	18.19	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20241205	2170	2188.9	2152	2164.55	17560	2164.55	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20241205	1642.15	1644.05	1621.2	1634.75	8404	1634.75	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20241205	1172.65	1172.65	1145.3	1160.65	476	1160.65	down	down	correct
GRPLTD.NSE	GRP Limited	20241205	3164.8	3171.3	3082	3124.25	3461	3124.25	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20241205	1784	1785.35	1745.45	1760.25	529803	1760.25	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20241205	223.88	227	221.41	223.06	1428968	223.06	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20241205	369.45	377	366.05	375.95	829015	375.95	up	up	correct
GSS.NSE	GSS Infotech Limited	20241205	67.4	69.8	65.43	68.03	199649	68.03	up	up	correct
GTL.NSE	GTL Limited	20241205	13.35	13.4	12.99	13.04	586076	13.04	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20241205	2.14	2.14	2.09	2.11	29305293	2.11	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20241205	150.7	150.7	143	145.33	45808	145.33	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20241205	447.7	455	433	446.4	74056	446.4	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20241205	791.85	797.35	786.7	794.05	25630	794.05	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20241205	314.65	341.8	314.6	341.8	30735	341.8	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20241205	499.5	503.35	493.3	502.15	466123	502.15	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20241205	50.25	50.82	50.01	50.82	18545	50.82	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20241205	1154.8	1187.5	1147.55	1167	164109	1167	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20241205	63.1	63.57	61.49	61.79	422767	61.79	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20241205	180.7	181.75	179	181.03	85230	181.03	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20241205	4540	4577	4513.25	4568.85	1129143	4568.85	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20241205	751.5	772	751.5	760.5	546906	760.5	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20241205	262.9	263	256.1	259.55	9858	259.55	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20241205	17.91	18.22	17.88	17.93	4144721	17.93	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20241205	1122.95	1130	1090	1096.15	20236	1096.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20241205	1734	1750.1	1715	1746.7	961207	1746.7	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20241205	2.42	2.51	2.42	2.49	70851	2.49	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20241205	643	646.2	631.25	633.15	958075	633.15	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20241205	101.96	103.35	96.2	97.32	60950	97.32	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20241205	45.71	46.28	43.61	45.15	45066665	45.15	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20241205	507	511.9	500.2	505.1	232636	505.1	down	up	incorrect
HCL.NSE	INSYS	20241205	17.98	18.33	17.58	18.05	146907	18.05	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20241205	1885	1938.1	1884	1924	3881814	1924	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20241205	4395	4395	4318.05	4357	395755	4357	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20241205	1860	1879.95	1835.2	1865.75	19841357	1865.75	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20241205	650.2	653.5	639.35	643.15	6163444	643.15	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20241205	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20241205	270.01	274.65	269	272.56	96576	272.56	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20241205	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20241205	4.09	4.18	4.02	4.06	124391	4.06	down	down	correct
HEG.NSE	HEG Limited	20241205	585	619.5	574	584.55	35641343	584.55	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20241205	225.01	227.87	224.12	224.74	108036	224.74	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20241205	180.5	181.62	177.61	178.87	321693	178.87	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20241205	496.5	496.5	483	485.35	79033	485.35	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20241205	235	235.75	228	230.55	24617	230.55	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20241205	498.1	511.4	493.95	507.15	600411	507.15	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20241205	4656	4678.05	4588.4	4644.35	796988	4644.35	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20241205	2625.15	2673.85	2571.25	2597.55	4525	2597.55	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20241205	310.45	326.5	298.05	300.5	41029	300.5	down	down	correct
HFCL.NSE	HFCL Limited	20241205	129.5	132.13	128.64	129.36	10419163	129.36	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20241205	1485.35	1485.45	1438.65	1452.8	70588	1452.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20241205	735.8	740	728	730.45	35735	730.45	down	down	correct
HIKAL.NSE	Hikal Limited	20241205	441.1	442.3	428	429.25	469425	429.25	down	up	incorrect
HIL.NSE	HIL Limited	20241205	2582	2599	2550.05	2568.9	5022	2568.9	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20241205	90.3	91.99	88.5	90.42	126574	90.42	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20241205	197.94	200	192.5	193.82	2232022	193.82	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20241205	664	673.95	658.7	670.85	5156111	670.85	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20241205	471.45	480	467	472.4	11708	472.4	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20241205	52.5	53.37	51.23	51.57	81434	51.57	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20241205	284	286.5	281.05	284.8	2691392	284.8	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20241205	25.17	25.17	25.17	25.17	35493	25.17
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20241205	22.83	23.7	22.06	23.19	190411	23.19	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20241205	198.1	199.14	195.5	196.69	299258	196.69	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20241205	390.5	393.1	384.5	391.85	3583458	391.85	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20241205	2465.6	2515	2450.05	2494.6	2071795	2494.6	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20241205	508	508.05	499.1	500.6	903208	500.6	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20241205	1449.9	1508.5	1390.05	1405.65	105832	1405.65	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20241205	181.24	183.95	175.51	177.9	9781	177.9	down	down	correct
HITECH.NSE	Hi	20241205	164	165.61	161.02	162.29	493613	162.29	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20241205	259.1	267	258.99	261.32	18774	261.32	up	up	correct
HITECHGEAR.NSE	The Hi	20241205	870	905	854	885.55	3875	885.55	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20241205	404	404.2	397.5	399.4	44435	399.4	down	down	correct
HLVLTD.NSE	HLV Limited	20241205	19.25	20.78	19.05	19.85	3575053	19.85	up	up	correct
HMT.NSE	HMT Limited	20241205	70	71.8	69.05	70.9	20843	70.9	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20241205	93.61	94.7	92.17	93.3	37370	93.3	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20241205	578.4	580	567.25	572.5	119839	572.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20241205	336.7	337.89	330.11	335.26	82381	335.26	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20241205	1058.05	1081.65	1048.55	1052.9	543565	1052.9	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20241205	41155.9	41300	40500.6	40992.8	9692	40992.8	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20241205	3220	3241.95	3161	3182.4	4287	3182.4	down	down	correct
HOVS.NSE	HOV Services Limited	20241205	75.8	75.84	74	75.71	22754	75.71	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20241205	534.8	538.25	527.5	531.55	114627	531.55	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20241205	557.5	577	553.2	570.95	1807331	570.95	up	up	correct
HTMEDIA.NSE	HT Media Limited	20241205	24.58	25.33	24.2	24.83	256462	24.83	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20241205	308.45	308.45	308.45	308.45	112970	308.45
HUDCO.NSE	Housing and Urban Development Corporation Limited	20241205	242.97	246	237.74	243.85	7615951	243.85	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20241205	308.75	310.4	301.35	304.65	88009	304.65	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20241205	138.6	139.2	136.4	137.07	3445658	137.07	down	down	correct
ICDSLTD.NSE	ICDS Limited	20241205	50.65	51.7	48.11	50.06	4079	50.06	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20241205	829.45	838.95	818.05	823.85	19470	823.85	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20241205	38.95	39.24	38.72	39.24	149005	39.24	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20241205	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20241205	115.75	115.75	113.11	114.57	667912	114.57	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20241205	1316.25	1342.9	1308.6	1336.55	19210697	1336.55	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20241205	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20241205	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20241205	1950.8	1954.85	1921.35	1932.7	569643	1932.7	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20241205	68.58	68.58	68.58	68.58	0	68.58
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20241205	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20241205	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20241205	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20241205	272.99	275.87	270.3	274.27	273856	274.27	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20241205	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20241205	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20241205	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20241205	679	682.3	663.65	674.7	840658	674.7	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20241205	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20241205	338	344	336.15	342.35	127704	342.35	up	up	correct
ICRA.NSE	ICRA Limited	20241205	6625.05	6821.35	6574.6	6631.2	2009	6631.2	up	up	correct
IDBI.NSE	IDBI Bank Limited	20241205	87.5	87.68	85	85.54	8301747	85.54	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20241205	8.79	8.79	8.04	8.08	920598588	8.08	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20241205	66.56	66.59	65.67	65.96	15409325	65.96	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20241205	265.4	269.4	263.03	268.01	1661	268.01	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20241205	178.5	180.2	176.32	178.15	3986795	178.15	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20241205	575.95	602	570.95	593.1	19733	593.1	up	up	correct
IFBIND.NSE	IFB Industries Limited	20241205	1781.15	1843	1765.3	1820.95	70477	1820.95	up	up	correct
IFCI.NSE	IFCI Limited	20241205	66	66.28	64.8	65.15	7456672	65.15	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20241205	506.75	510.95	490	495.1	25358	495.1	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20241205	829.35	837	813	815.25	55965	815.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20241205	374	385.8	360.5	383.45	21600645	383.45	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20241205	616	616	601.25	604.5	20575	604.5	down	down	correct
IIFL.NSE	IIFL Finance Limited	20241205	440	441.6	433	434.75	1015092	434.75	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20241205	331.75	331.75	331.75	331.75	0	331.75
IITL.NSE	Industrial Investment Trust Limited	20241205	420	426.35	391	400.55	4426	400.55	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20241205	41.5	41.5	40.2	41.5	16607	41.5
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20241205	5.46	5.59	5.2	5.46	25594	5.46
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20241205	76	76.08	73.11	73.57	678083	73.57	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20241205	890	977.8	887	956.6	768141	956.6	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20241205	1165	1189.95	1162.25	1174.4	2255	1174.4	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20241205	3.09	3.1	3.02	3.1	3418	3.1	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20241205	51.65	52	49.2	49.64	28732	49.64	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20241205	49.98	50.47	48	48.97	166435	48.97	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20241205	816	822.5	809.05	820.1	2535375	820.1	up	up	correct
INDIACEM.NSE	The India Cements Limited	20241205	369	369.9	366	366.3	371180	366.3	down	down	correct
INDIANB.NSE	Indian Bank	20241205	605	606.55	588.8	599.35	2377873	599.35	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20241205	1378.65	1426	1378.6	1406.95	240400	1406.95	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20241205	2387.95	2387.95	2349.25	2369.8	103890	2369.8	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20241205	287.65	303.45	278	288.35	29794	288.35	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20241205	442.85	445.15	428.4	434.05	56132	434.05	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20241205	4369	4382.95	4315.5	4368.55	732476	4368.55	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20241205	1443.5	1470	1421	1432.1	110900	1432.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20241205	713	729.7	713	717.05	9409	717.05	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20241205	322.1	323.9	319.55	321.25	73350	321.25	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20241205	42.69	43.98	42.6	43.09	242226	43.09	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20241205	288.45	294.85	283.4	285.35	131214	285.35	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20241205	2889	2960	2811.25	2934.95	9729	2934.95	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20241205	1150	1170	1111.1	1147.75	8762	1147.75	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20241205	22.9	23.74	22.62	23.41	545319	23.41	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20241205	508.6	508.6	491	492.9	321022	492.9	down	down	correct
INDSWFTLAB.NSE	Ind	20241205	101	104.09	100	104.09	50406	104.09	up	up	correct
INDSWFTLTD.NSE	Ind	20241205	22.3	23.1	21.82	22.61	65024	22.61	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20241205	50.04	54.89	50.04	52.54	409959	52.54	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20241205	1006	1006	990.55	998.2	5254145	998.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20241205	375	375	360	363.55	48848192	363.55	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20241205	27.48	28.35	27.48	28.11	4923438	28.11	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20241205	454	455.55	444.2	448.2	17675	448.2	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20241205	6.75	7.08	6.7	7.08	3230	7.08	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20241205	936	936	913.71	923.03	12374	923.03	down	up	incorrect
INFY.NSE	Infosys Limited	20241205	1900	1949.9	1888.95	1935	9050038	1935	up	up	correct
INGERRAND.NSE	Ingersoll	20241205	4516	4555.65	4431	4493.4	16966	4493.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20241205	204.5	206.44	201.75	204.22	4855263	204.22	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20241205	758.8	763.9	739.5	742.5	52002	742.5	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20241205	112.88	113.88	110.59	111.9	5612	111.9	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20241205	784.45	803.9	775	779.15	342965	779.15	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20241205	132	133.8	127.51	131.81	12279	131.81	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20241205	2.32	2.32	2.27	2.28	1883469	2.28	down	down	correct
IOB.NSE	Indian Overseas Bank	20241205	59.69	59.94	57.23	57.87	21407451	57.87	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20241205	140.39	140.39	138.06	139.55	14056789	139.55	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20241205	391	394.55	386.7	388.3	147557	388.3	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20241205	1503.5	1503.5	1470.5	1493.35	256747	1493.35	down	down	correct
IPL.NSE	India Pesticides Limited	20241205	193	194.7	191	191.71	138245	191.71	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20241205	56.5	57.35	56.14	57.13	18171509	57.13	up	up	correct
IRCON.NSE	Ircon International Limited	20241205	221.45	221.45	217.21	219.17	3268351	219.17	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20241205	833	841.5	831.4	836.85	1345367	836.85	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20241205	151.05	152	149.71	150.84	11514970	150.84	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20241205	68	68.8	66.01	66.56	82832	66.56	down	down	correct
ISEC.NSE	ICICI Securities Limited	20241205	884.9	897.5	877.1	892.35	182807	892.35	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20241205	146.06	148.86	143.1	144.14	7164	144.14	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20241205	1466.8	1510	1466.8	1498.15	87825	1498.15	up	up	correct
ITC.NSE	ITC Limited	20241205	467.55	472.75	462.5	467.5	26415053	467.5	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20241205	663	679.9	658.75	669.9	43501	669.9	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20241205	515	515.5	508.1	512.55	566667	512.55	down	down	correct
ITI.NSE	ITI Limited	20241205	289.3	291	282.1	283.5	1358082	283.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20241205	11.69	11.69	11.4	11.47	173148	11.47	down	down	correct
IVP.NSE	IVP Limited	20241205	229.1	234	225.6	225.93	16950	225.93	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20241205	6739.95	6749.95	6705	6712.5	80	6712.5	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20241205	2761.52	2794.63	2751.8	2794.63	39	2794.63	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20241205	10989.85	11185.95	10856	11046.15	1639	11046.15	up	up	correct
IZMO.NSE	IZMO Limited	20241205	516.9	525	505	516.4	88967	516.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20241205	107.65	108	105	106.49	2946118	106.49	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20241205	88.17	88.97	86.11	87	339900	87	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20241205	711.3	732.35	696	699.85	139836	699.85	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20241205	1046.55	1046.55	992.85	1017.7	709678	1017.7	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20241205	392.2	401.05	386	388.55	1896579	388.55	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20241205	35.53	36.89	35.53	36.18	37481	36.18	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20241205	105.25	106	104.1	104.85	1387147	104.85	down	down	correct
JASH.NSE	Jash Engineering Limited	20241205	611	650	610	645.95	491825	645.95	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20241205	300	324.7	299.95	303.45	134277	303.45	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20241205	100.09	103	100.09	101.1	77828	101.1	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20241205	43.35	43.35	42.56	43.03	132201	43.03	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20241205	144.7	149	143.75	144.58	347343	144.58	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20241205	1814	1836.45	1770.5	1770.8	53132	1770.8	down	down	correct
JBMA.NSE	JBM Auto Limited	20241205	1633	1643.6	1617	1619.2	54493	1619.2	down	down	correct
JCHAC.NSE	Johnson Controls	20241205	1991.25	1991.95	1929	1941.5	16684	1941.5	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20241205	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20241205	22.93	23.27	22.27	22.71	116536	22.71	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20241205	898.55	908.9	861.1	866.9	23945	866.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20241205	951.85	965	940.05	948	90376	948	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20241205	319	323.25	314.65	319.45	1191530	319.45	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20241205	935.55	942.85	924.35	934.45	1159145	934.45	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20241205	815	825.2	783	797.65	153199	797.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20241205	393	405.5	386.3	390.75	259461	390.75	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20241205	35.69	39.5	34.4	37.72	517288	37.72	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20241205	73.51	76.9	72.91	75.35	20577396	75.35	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20241205	795.9	804.95	785.85	801.15	16013	801.15	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20241205	4616	4653.45	4580	4618	77512	4618	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20241205	790.9	808	771.7	778.25	198101	778.25	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20241205	829	832.6	815	817.35	48500	817.35	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20241205	462.7	469.05	454	455.6	286972	455.6	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20241205	397.35	402.5	391.05	393.3	542651	393.3	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20241205	102.6	103.59	101.41	102.68	7993	102.68	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20241205	139.5	142.4	137.97	139.27	8235983	139.27	down	down	correct
JOCIL.NSE	Jocil Limited	20241205	203.5	203.5	197.87	202.72	9456	202.72	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20241205	7.21	7.21	7.21	7.21	597744	7.21
JPINFRATEC.NSE	Jaypee Infratech Limited	20241205	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20241205	946	958.05	922	924.75	22519	924.75	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20241205	20.06	20.12	19.31	19.62	65279345	19.62	down	down	correct
JSL.NSE	Jindal Stainless Limited	20241205	735	738.8	709.1	729.9	1199492	729.9	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20241205	651.4	667.15	646.5	664.15	4523984	664.15	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20241205	15269.95	15270	14600	14759.8	2699	14759.8	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20241205	991	1009.95	977	999.2	2221958	999.2	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20241205	172	172.79	170.15	171.5	64571	171.5	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20241205	663.95	669.55	656.2	662.05	919184	662.05	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20241205	791.85	808.5	781.3	784.25	400365	784.25	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20241205	1226	1233.5	1190.2	1205	133324	1205	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20241205	755	775.6	748.25	773.47	208389	773.47	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20241205	1122.55	1144.8	1118	1127.35	165872	1127.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20241205	412.9	417	409.15	412.45	537531	412.45	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20241205	31.95	32.14	31.2	31.51	6044728	31.51	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20241205	515.1	523.65	511.1	513.1	77201	513.1	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20241205	1219	1219	1199	1199.9	106450	1199.9	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20241205	197.3	198.89	193.45	196.59	2867	196.59	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20241205	624.6	645	612	619.55	3684	619.55	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20241205	723	724.7	711.35	720.65	2571259	720.65	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20241205	220	226.79	216.49	218.68	85858	218.68	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20241205	508.5	508.5	496	497.4	70351	497.4	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20241205	2.88	2.91	2.81	2.83	505183	2.83	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20241205	121.7	121.7	118.75	119.38	28143	119.38	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20241205	132.75	135.79	131	132.62	38237	132.62	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20241205	279	282.5	274.4	277.5	204992	277.5	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20241205	290	290.95	280.05	282.05	8775	282.05	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20241205	68.5	72.28	67.84	70.99	18564	70.99	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20241205	239.47	244.75	237.51	240.43	2823140	240.43	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20241205	1042.7	1047.5	1004.05	1019.4	2692	1019.4	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20241205	46.22	46.22	46.22	46.22	7900	46.22
KAYA.NSE	Kaya Limited	20241205	379.85	381.85	371	381.85	15087	381.85	up	up	correct
KCP.NSE	The KCP Limited	20241205	253.45	256.79	250.2	251.2	408504	251.2	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20241205	49.95	50.74	49.51	49.61	108886	49.61	down	down	correct
KDDL.NSE	KDDL Limited	20241205	2915	2932.4	2873.35	2900.4	16324	2900.4	down	down	correct
KEC.NSE	KEC International Limited	20241205	1272.9	1279.85	1188.05	1203.95	3213672	1203.95	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20241205	198.4	198.6	193.11	194.59	136614	194.59	down	down	correct
KEI.NSE	KEI Industries Limited	20241205	4399	4496.95	4381.3	4454	317643	4454	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20241205	146.5	150.39	145.61	147.13	808978	147.13	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20241205	1145	1187.75	1081.75	1083.75	506887	1083.75	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20241205	226.1	232.07	226.1	230.91	1258352	230.91	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20241205	275.98	275.98	255	272	1471	272	down	down	correct
KHADIM.NSE	Khadim India Limited	20241205	401	408.95	341.3	379.4	93375	379.4	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20241205	72.94	74.34	72.2	72.54	195885	72.54	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20241205	91.9	92.04	89.96	90.04	961	90.04	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20241205	29	29.17	28.75	29.05	5951	29.05	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20241205	6405	6730	6355.55	6392.55	6551	6392.55	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20241205	351.05	351.05	331.6	338.8	18838	338.8	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20241205	612.4	633	611.25	615.65	1160711	615.65	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20241205	3371	3398	3303	3330.35	8875	3330.35	down	down	correct
KIOCL.NSE	KIOCL Limited	20241205	372.3	387	372.3	377	134431	377	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20241205	615.95	619	588.1	596.9	413322	596.9	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20241205	2342.1	2395	2290.05	2300.9	198082	2300.9	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20241205	1100	1116	1089	1100.45	235632	1100.45	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20241205	4899	4915	4750	4762.5	3346	4762.5	down	down	correct
KITEX.NSE	Kitex Garments Limited	20241205	740	742	715	728.8	112064	728.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20241205	623	627.7	613.1	620.85	17693	620.85	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20241205	34.32	34.96	34.11	34.24	101173	34.24	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20241205	336.35	336.35	329	332.4	477006	332.4	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20241205	141.8	142.25	140.52	141.81	94954	141.81	up	up	correct
KOLTEPATIL.NSE	Kolte	20241205	394	397	388.15	390.5	193672	390.5	down	down	correct
KOPRAN.NSE	Kopran Limited	20241205	212.5	219	212	213.27	155808	213.27	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20241205	1764	1788.65	1748	1776	5697229	1776	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20241205	545.55	552.82	543.5	550.09	111954	550.09	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20241205	64.52	64.99	64.47	64.56	210763	64.56	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20241205	49.35	50	48.9	49.26	87682	49.26	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20241205	211.75	219	209.55	212.72	87003	212.72	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20241205	165	165.18	160.6	162.65	25606	162.65	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20241205	1464.5	1498	1458.95	1493.1	2083780	1493.1	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20241205	1005	1011.8	982.85	990.35	125293	990.35	down	down	correct
KRBL.NSE	KRBL Limited	20241205	312	315.75	310.25	312.5	406386	312.5	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20241205	103.53	106.39	102.21	103.28	19207	103.28	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20241205	4.47	4.84	4.45	4.8	825747	4.8	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20241205	211.99	211.99	206.8	207.41	35430	207.41	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20241205	1014.25	1015	993	996.65	55726	996.65	down	down	correct
KSB.NSE	KSB Limited	20241205	830.9	852	823.15	843.7	140261	843.7	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20241205	934.25	975.05	924.8	969.9	175446	969.9	up	up	correct
KSL.NSE	Kalyani Steels Limited	20241205	911.3	958.8	904	947.35	107886	947.35	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20241205	219.87	221.9	217.4	218.83	800549	218.83	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20241205	137.99	138	134	135.13	161408	135.13	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20241205	5.79	6.4	5.79	6.4	4661	6.4	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20241205	2970.85	3000	2951.3	2985.5	259305	2985.5	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20241205	174.3	204.5	172.36	195.61	1774527	195.61	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20241205	345	347	339.4	341.7	75441	341.7	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20241205	26.06	26.06	25.8	26.06	7886	26.06
LAURUSLABS.NSE	Laurus Labs Limited	20241205	584.95	592	582.5	588.35	1401033	588.35	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20241205	16733.5	16935.85	16625.05	16800	8898	16800	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20241205	11.08	11.15	10.9	11.15	254575	11.15	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20241205	134.19	135.6	133.13	135.17	3753373	135.17	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20241205	240.65	250.5	240.65	243.92	2011	243.92	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20241205	1335.2	1347.5	1311.15	1330.75	28267	1330.75	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20241205	17.93	17.93	17.29	17.55	43399	17.55	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20241205	501.55	504.4	476.25	476.25	31395	476.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20241205	642.4	642.4	632.1	638.7	891937	638.7	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20241205	26.84	26.92	26.66	26.8	50921	26.8	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20241205	269.1	272.3	266.91	270.98	6050	270.98	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20241205	925.74	925.74	893.02	903.64	88	903.64	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20241205	273.73	280.77	272.52	277.84	21967	277.84	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20241205	356.65	392.05	356.4	387.7	850508	387.7	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20241205	950	951.8	885	922.95	1601916	922.95	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20241205	6875	6929.95	6778.85	6827.95	27387	6827.95	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20241205	999.98	1000.01	999.45	1000	2376561	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20241205	1000.01	1000.01	999.99	999.99	127447	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20241205	1375	1388.6	1349.45	1369.7	1585598	1369.7	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20241205	394	397.65	360.6	364.85	278590	364.85	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20241205	74.99	76.5	71.15	72.45	5268	72.45	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20241205	139.26	144.89	136	138.68	41453	138.68	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20241205	10.43	11.31	10.25	11.31	301454	11.31	up	up	correct
LT.NSE	Larsen & Toubro Limited	20241205	3810	3884	3760	3831.55	2765170	3831.55	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20241205	5330.5	5397.7	5297.55	5336.4	90296	5336.4	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20241205	2440.6	2459.5	2410	2436.8	3431	2436.8	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20241205	535.9	541.9	529.95	534.7	66270	534.7	down	down	correct
LUPIN.NSE	Lupin Limited	20241205	2114.8	2130.95	2065.5	2125.05	842359	2125.05	up	up	correct
LUXIND.NSE	Lux Industries Limited	20241205	2033.25	2035	1955	1970.2	37877	1970.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20241205	273.6	276.25	268.5	269.5	457184	269.5	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20241205	166.7	174.8	164.8	166.91	951584	166.91	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20241205	7.69	7.91	7.21	7.79	84211	7.79	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20241205	3049.95	3099	3016.05	3069	3797063	3069	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20241205	286.6	288.5	280.3	286.25	974296	286.25	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20241205	144.58	146	143.1	143.5	35965	143.5	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20241205	42.25	43.28	41.11	41.58	104999	41.58	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20241205	1409	1479.1	1372.6	1461.4	27929	1461.4	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20241205	57.5	57.5	55.6	56.08	34083	56.08	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20241205	11	11.22	11	11	6529	11
MADRASFERT.NSE	Madras Fertilizers Limited	20241205	103.4	105.54	102.05	102.94	458005	102.94	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241205	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241205	123	127.41	122.01	127.41	959441	127.41	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20241205	25.3	25.45	24.94	25.3	316720	25.3
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20241205	724.55	730.95	709.05	712.8	5931	712.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20241205	59.3	59.85	58.02	58.33	23690409	58.33	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20241205	163.4	164.99	160.01	162.35	10981	162.35	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20241205	208.98	208.98	199.5	199.82	15911	199.82	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20241205	123.97	127.19	122.82	123.81	17316	123.81	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20241205	63.62	63.9	61.6	61.8	15477	61.8	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20241205	515	515.95	506	507	80478	507	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20241205	390.8	391.3	384	385.6	144512	385.6	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20241205	9566.65	9659.95	9356.8	9409.95	6734	9409.95	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20241205	672.7	769	667.8	741.95	14634240	741.95	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20241205	1140	1146.95	1126.3	1131	24748	1131	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20241205	49.93	49.95	48.25	48.71	53243	48.71	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20241205	261.85	264.76	259.44	264.15	193472	264.15	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20241205	29.67	30.45	29	29.84	48880	29.84	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20241205	88.4	90.24	87.3	90.24	2518349	90.24	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20241205	94.06	94.52	93.01	93.64	52367	93.64	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20241205	65.2	67	64	64.48	236115	64.48	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20241205	66.81	67.49	65.95	66.22	409189	66.22	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20241205	169.86	170.95	165.55	168.33	8548829	168.33	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20241205	123.1	123.1	120.31	121.78	20613	121.78	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20241205	163.69	170	162.43	166.09	550186	166.09	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20241205	954	963.95	936	945.95	73529	945.95	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20241205	342.3	363.45	338.5	360.7	1007983	360.7	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20241205	235.37	236.82	232.1	233.57	936941	233.57	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20241205	22.98	23.67	22.78	22.89	39327	22.89	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20241205	737.04	738	731.01	737.02	17493	737.02	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20241205	77.13	78.01	76	77.02	13812	77.02	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20241205	599.9	606.2	590	590.7	17903	590.7	down	down	correct
MARICO.NSE	Marico Limited	20241205	631.05	635	627.2	633.25	939448	633.25	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20241205	270.8	277.8	263	264.65	554513	264.65	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20241205	346.8	358.55	344	348.4	2052369	348.4	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20241205	11134.95	11270	11031	11182.25	545501	11182.25	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20241205	281.7	284.7	277.4	277.8	202776	277.8	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20241205	252.65	252.65	252.65	252.65	1816	252.65
MASTEK.NSE	Mastek Limited	20241205	3242.5	3315	3156.05	3190.35	142752	3190.35	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20241205	636	649.6	635.1	640.85	28749	640.85	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20241205	104.95	105.67	104	104.78	64394	104.78	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20241205	1074.6	1106	1065.45	1096.9	3906338	1096.9	up	up	correct
MAXIND.NSE	Max India Limited	20241205	258.8	264.9	257.55	261.76	24538	261.76	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20241205	585	585	576.8	580.3	47606	580.3	down	down	correct
MAZDA.NSE	Mazda Limited	20241205	1345.1	1360	1312.55	1326.65	6173	1326.65	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20241205	4900.95	4975	4810	4861.55	2220902	4861.55	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20241205	225.47	226.58	223.01	224.05	3680	224.05	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20241205	3.98	3.98	3.98	3.98	7711	3.98
MBLINFRA.NSE	MBL Infrastructures Limited	20241205	59.7	60	57.05	58.47	113914	58.47	down	down	correct
MCDOWELL.NSE	N	20241205	1526.2	1535	1515.15	1528.95	423566	1528.95	up	up	correct
MCL.NSE	Madhav Copper Limited	20241205	71	77.24	70.5	77.24	720756	77.24	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20241205	44.9	46.01	44.15	45.84	1550994	45.84	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20241205	6331	6517.55	6291.4	6498	527294	6498	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20241205	72.4	72.4	69.51	69.73	93067	69.73	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20241205	4.25	4.25	4.25	4.25	0	4.25
MENONBE.NSE	Menon Bearings Limited	20241205	124.3	126.68	123.55	123.84	36053	123.84	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20241205	3.51	3.51	3.51	3.51	0	3.51
MERCATOR.NSE	Mercator Limited	20241205	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20241205	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20241205	2120	2122.45	2091.55	2105	83654	2105	down	down	correct
MFSL.NSE	Max Financial Services Limited	20241205	1165.1	1176.9	1150.95	1168.1	1151933	1168.1	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20241205	24.04	24.44	23.7	23.77	78015	23.77	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20241205	1275	1302.75	1246.95	1292.9	1327586	1292.9	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20241205	392.55	394.5	382.15	384.1	121785	384.1	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20241205	380.9	385.85	372.6	381.4	675650	381.4	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20241205	505.95	507.45	496.1	500.75	147893	500.75	down	down	correct
MINDSPACE.NSE	RR	20241205	373	373.25	367.01	368.96	613533	368.96	down	down	correct
MRF.NSE	MRF Limited	20241205	126900	131210	126566.05	130761.5	13817	130761.5	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20241205	296.1	305	291	299	62861	299	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20241205	21.22	21.48	21.01	21.17	335525	21.17	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20241205	39.98	39.98	39.3	39.76	84582	39.76	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20241205	2.26	2.3	2.13	2.15	8750844	2.15	down	down	correct
MMFL.NSE	M M Forgings Limited	20241205	538.5	582	537	553.8	563084	553.8	up	up	correct
MMP.NSE	MMP Industries Limited	20241205	329.9	337	325	334.6	21128	334.6	up	down	incorrect
MMTC.NSE	MMTC Limited	20241205	80.8	82.22	79.85	80.18	3671119	80.18	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20241205	128.6	132	126	128.57	2410	128.57	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20241205	59	59	57.82	58.21	128109	58.21	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20241205	35.14	35.14	33.87	35.14	160200	35.14
MOIL.NSE	MOIL Limited	20241205	343.9	353.95	339.2	349.1	2021272	349.1	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20241205	19.5	19.5	18.72	19.24	55712	19.24	down	down	correct
MOL.NSE	Meghmani Organics Limited	20241205	96.9	97.38	94.1	94.78	689458	94.78	down	down	correct
MOLDTECH.NSE	Mold	20241205	219.9	219.9	211.1	212.09	77044	212.09	down	down	correct
MOLDTKPAC.NSE	Mold	20241205	705.6	705.6	693	697.4	31315	697.4	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20241205	62.19	63.6	62.12	62.6	369256	62.6	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20241205	252.44	255	248.85	253.36	5779	253.36	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20241205	184.5	184.5	179.53	181.38	984280	181.38	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20241205	950	977	921.2	929.25	270270	929.25	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20241205	11	11.53	11	11.33	17179	11.33	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20241205	86.67	88.45	86	86.37	9838042	86.37	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20241205	959	1016	954.1	976	4360602	976	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20241205	32.38	32.39	31.66	31.93	31349	31.93	down	down	correct
MPHASIS.NSE	Mphasis Limited	20241205	3019.65	3072.7	3019.65	3051.3	525393	3051.3	up	down	incorrect
MPSLTD.NSE	MPS Limited	20241205	2175	2289	2147.4	2253.4	31291	2253.4	up	up	correct
MRO.NSE	TEK	20241205	88	88.3	85.51	87.34	15551	87.34	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20241205	157.3	158.04	154.31	154.74	1687744	154.74	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20241205	46.15	47.44	45.1	46.03	322748	46.03	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20241205	729.5	779	721	764.55	1509824	764.55	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20241205	1786.9	1804.25	1746	1791.4	107204	1791.4	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20241205	2.82	2.82	2.82	2.82	0	2.82
MTNL.NSE	Mahanagar Telephone Nigam Limited	20241205	49.49	51.44	49.2	49.73	3187382	49.73	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20241205	144.8	144.8	141.05	141.8	45402	141.8	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20241205	84.65	86	83.6	84.48	11070	84.48	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20241205	108.04	109.25	105.43	108.33	310039	108.33	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20241205	150	158.3	148	156.35	102387	156.35	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20241205	55.14	55.25	53.7	54.56	58580	54.56	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20241205	375.05	375.05	365.2	367.35	13798	367.35	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20241205	1959.9	1970	1922.6	1937.55	350822	1937.55	down	down	correct
NACLIND.NSE	NACL Industries Limited	20241205	53.75	53.75	52.5	53.2	43741	53.2	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20241205	10.28	10.28	10	10.06	749171	10.06	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20241205	41.84	41.84	41.84	41.84	4394	41.84
NAGREEKEXP.NSE	Nagreeka Exports Limited	20241205	36.25	36.5	36.25	36.25	7232	36.25
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20241205	357.9	360	352	354.3	7220	354.3	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20241205	143.8	145.99	142.37	143.73	19358	143.73	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20241205	286.3	294.85	279.95	281.35	14956	281.35	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20241205	266.8	271	262.5	264.4	19141	264.4	down	down	correct
NAM.NSE	INDIA	20241205	708.9	719	703	707.1	1183624	707.1	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20241205	1442.8	1446.5	1428.1	1441.35	552811	1441.35	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20241205	203	203	196.21	198.32	7516	198.32	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20241205	246	251.43	245	248.79	12946611	248.79	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20241205	8498.95	8656.3	8472.55	8521.55	430053	8521.55	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20241205	3617	3636	3563.2	3596.95	121634	3596.95	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20241205	159	160.9	156.4	158.53	1192187	158.53	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20241205	142.79	145.9	142.76	144.92	165456	144.92	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20241205	1029.95	1045.2	1019	1025.65	296502	1025.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20241205	100	103.4	99.04	102.83	17659498	102.83	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20241205	3850	3996	3617.05	3617.05	2819	3617.05	down	down	correct
NCC.NSE	NCC Limited	20241205	312	315.55	304.15	312.1	3950157	312.1	up	up	correct
NCLIND.NSE	NCL Industries Limited	20241205	220.15	222	218	221.45	69694	221.45	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20241205	5199	5273.9	5000	5180	158	5180	down	down	correct
NDL.NSE	Nandan Denim Limited	20241205	5.12	5.33	5.12	5.12	2514866	5.12
NDRAUTO.NSE	NDR Auto Components Limited	20241205	720	723.7	710.05	711.6	8205	711.6	down	down	correct
NDTV.NSE	New Delhi Television Limited	20241205	175.65	177.15	174	174.64	89430	174.64	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20241205	36.4	36.4	34.5	34.62	165663	34.62	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20241205	33.9	34.25	33.9	33.9	160348	33.9
NELCAST.NSE	Nelcast Limited	20241205	126.4	126.4	123.12	125	40539	125	down	down	correct
NELCO.NSE	Nelco Limited	20241205	1300	1306.65	1221	1239.25	316750	1239.25	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20241205	2195	2305.15	2100	2125	67549	2125	down	down	correct
NESCO.NSE	Nesco Limited	20241205	1054	1061.9	1045.2	1050.8	73130	1050.8	down	down	correct
NETF.NSE	Tata Mutual Fund	20241205	260.01	264.89	260.01	263.48	3275	263.48	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20241205	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20241205	86.6	86.6	83.75	84.75	44902	84.75	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20241205	17750	17998.35	17560	17846.35	36715	17846.35	up	down	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20241205	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20241205	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20241205	80	80.44	78.76	79.21	2723098	79.21	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20241205	1310	1334.2	1295.75	1309.45	374517	1309.45	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20241205	10.7	10.74	9.99	10.05	78994	10.05	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20241205	122	124.7	120.85	122.43	3808155	122.43	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20241205	43.46	45	43.4	44.16	83833	44.16	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20241205	1316.5	1329.9	1300	1310.6	253820	1310.6	down	down	correct
NHPC.NSE	NHPC Limited	20241205	82.4	83.35	81.31	82.18	24256105	82.18	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20241205	204.95	206.19	201.1	204.69	870693	204.69	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20241205	28.48	28.48	26.4	27.21	89908	27.21	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20241205	273.45	277.53	271.8	275.92	9175178	275.92	up	up	correct
NIITLTD.NSE	NIIT Limited	20241205	223.86	224.3	218.71	220.73	1089939	220.73	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20241205	13.01	14.1	12.97	13.72	4480450	13.72	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20241205	15.39	15.82	15.2	15.82	1052433	15.82	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20241205	1910.55	1929	1901	1904.9	4480	1904.9	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20241205	536	536	517.6	522.65	11020	522.65	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20241205	62.32	62.32	61.1	62.32	13668	62.32
NITCO.NSE	NITCO Limited	20241205	126.25	128.4	126.1	126.25	40206	126.25
NITINSPIN.NSE	Nitin Spinners Limited	20241205	450	453.7	439.4	441	135042	441	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20241205	267.7	268.88	256	261.16	196442	261.16	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20241205	55	55	51.02	52.46	348	52.46	down	down	correct
NLCINDIA.NSE	NLC India Limited	20241205	263.85	264.95	261.6	264.35	620494	264.35	up	up	correct
NMDC.NSE	NMDC Limited	20241205	235.55	236.5	233.7	235.16	4034064	235.16	down	down	correct
NOCIL.NSE	NOCIL Limited	20241205	290	292.15	280	281.05	713502	281.05	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20241205	17.45	17.91	16.55	17.91	303576	17.91	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20241205	269.49	269.49	263.67	265	651	265	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20241205	15.96	15.96	15.96	15.96	2700	15.96
NRAIL.NSE	N R Agarwal Industries Limited	20241205	376.5	378.5	365	367.1	7091	367.1	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20241205	305.55	306.45	298.5	301.65	284732	301.65	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20241205	8007.3	8007.3	7762	7818.2	23060	7818.2	down	down	correct
NTPC.NSE	NTPC Limited	20241205	372.75	373.95	364.4	369.15	18758284	369.15	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20241205	1144	1159	1131.05	1150.55	25001	1150.55	up	down	incorrect
NURECA.NSE	Nureca Limited	20241205	292.95	294.95	290	292.65	10979	292.65	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20241205	364.7	372.5	364.7	368.65	284391	368.65	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20241205	479.6	488.45	469.95	481.55	54039	481.55	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20241205	2182	2192	2114.05	2130.2	1176853	2130.2	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20241205	251.99	252.62	245	246.93	18366	246.93	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20241205	12460	12550.25	12290.3	12445	118244	12445	down	down	correct
OIL.NSE	Oil India Limited	20241205	492	492	470.05	473.75	4375627	473.75	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20241205	62.73	64.1	62.72	62.73	35742	62.73
OLECTRA.NSE	Olectra Greentech Limited	20241205	1580	1589.35	1562	1569	271770	1569	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20241205	115.42	116.35	112.04	114.82	70205	114.82	down	down	correct
OMAXE.NSE	Omaxe Limited	20241205	107.85	112.96	104.91	112.24	226208	112.24	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20241205	157.01	160	153.21	154.52	156993	154.52	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20241205	8.7	8.7	8.7	8.7	0	8.7
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20241205	16.49	17.08	16.39	17.08	29748	17.08	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20241205	59.15	60.77	58.58	58.84	1313423	58.84	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20241205	260.7	263.25	256.9	261.3	12896743	261.3	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20241205	79.15	80.65	78	78.66	879197	78.66	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20241205	342.5	346.65	338.05	341.65	41486	341.65	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20241205	719.8	746.4	700	738.3	126458	738.3	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20241205	191.25	193.26	190	191.8	7306	191.8	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20241205	1717.6	1717.6	1691	1699.15	41450	1699.15	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20241205	43	43	38.7	39.67	3655974	39.67	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20241205	12.28	12.29	11.76	12.05	301077	12.05	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20241205	322.95	331.45	320.1	322.65	9315	322.65	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20241205	339.9	343.8	337.25	342.9	284649	342.9	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20241205	238.21	241.65	235	236.16	67450	236.16	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20241205	199.44	200	193.25	196.66	465843	196.66	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20241205	115.5	125	114.03	122.16	89952	122.16	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20241205	42.41	43.5	42.32	43.1	1118588	43.1	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20241205	7800	7867.95	7715	7755.2	6641	7755.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20241205	2.12	2.12	2.12	2.12	20790	2.12
OSWALAGRO.NSE	Oswal Agro Mills Limited	20241205	74.37	76	73.32	74.91	26877	74.91	up	up	correct
PAGEIND.NSE	Page Industries Limited	20241205	45933.3	46799.95	45762.35	45946.05	63726	45946.05	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20241205	61.45	62.7	59.57	61.83	4424770	61.83	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20241205	181.25	186.45	179.01	179.64	16033	179.64	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20241205	95.99	96.99	91.15	93.12	6802	93.12	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20241205	445.15	458.7	445.15	451.55	59038	451.55	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20241205	238.11	238.11	238.11	238.11	1855	238.11
PANAMAPET.NSE	Panama Petrochem Limited	20241205	380.55	400.05	377.5	395.05	158535	395.05	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20241205	220	249.75	219.95	237.85	1876390	237.85	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20241205	70.99	74.3	69.9	73.32	3038083	73.32	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20241205	212.13	213.69	210	210.34	474769	210.34	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20241205	18.15	18.15	18.15	18.15	456155	18.15
PATELENG.NSE	Patel Engineering Limited	20241205	56.8	57.9	55.3	56.51	7842556	56.51	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20241205	24.4	24.75	23.75	23.93	387210	23.93	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20241205	171.98	172.44	163.02	166.29	1129461	166.29	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20241205	182.9	184.36	174.41	178.5	650310	178.5	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20241205	38.8	39.19	37.12	37.43	72916	37.43	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20241205	1232.15	1249.45	1232.15	1243.45	368052	1243.45	up	up	correct
PENIND.NSE	Pennar Industries Limited	20241205	225	227.38	216.05	217.97	1397855	217.97	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20241205	51.83	52.4	49.85	50	754652	50	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20241205	6130.6	6148	6075.45	6090	618889	6090	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20241205	335.55	339.2	335.2	337.85	1362079	337.85	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20241205	511.95	514.15	501.4	512.2	6481630	512.2	up	up	correct
PFIZER.NSE	Pfizer Limited	20241205	5389.9	5389.9	5280	5288.25	25847	5288.25	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20241205	128.02	130.35	127.33	128.07	11042	128.07	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20241205	44.2	44.77	43.22	43.98	631902	43.98	down	down	correct
PGEL.NSE	PG Electroplast Limited	20241205	773	825	769.95	776.5	3853578	776.5	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20241205	15920.65	15920.65	15750.95	15801.5	8557	15801.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20241205	5380	5610	5364.45	5599.6	25964	5599.6	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20241205	1257	1270	1245	1253.75	61831	1253.75	down	down	correct
PGINVIT.NSE	IV	20241205	87.55	87.9	87.02	87.46	597604	87.46	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20241205	1780.5	1818	1738.2	1805	391675	1805	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20241205	3220	3240	3166.05	3190	314712	3190	down	down	correct
PIIND.NSE	PI Industries Limited	20241205	4178	4178	4116	4135.9	114597	4135.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20241205	5975	5998.95	5855.6	5950.5	3926	5950.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20241205	15.27	15.5	14.85	15.12	245230	15.12	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20241205	54.2	56	53.61	55.03	45961	55.03	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20241205	1435	1512.4	1422	1435	318850	1435
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20241205	568.3	584.95	557.05	566.35	1668	566.35	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20241205	274	280	273.5	275.47	14596	275.47	up	down	incorrect
PNB.NSE	Punjab National Bank	20241205	110.57	110.6	108.3	109.08	20568700	109.08	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20241205	121.25	123.5	120.52	122.26	606095	122.26	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20241205	920	948.7	919.6	943.1	2786248	943.1	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20241205	61.75	64.1	61.75	63.18	12711	63.18	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20241205	305.85	311.8	300.95	309.6	823993	309.6	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20241205	77.29	77.29	74.85	76.63	1936	76.63	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20241205	385	393.35	367.95	373.1	15456	373.1	down	down	correct
POKARNA.NSE	Pokarna Limited	20241205	1241	1241	1200	1210.8	60023	1210.8	down	down	correct
POLYCAB.NSE	Polycab India Limited	20241205	7325.3	7386.85	7273.65	7341.6	299865	7341.6	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20241205	2870.05	2957.95	2817	2922.85	237721	2922.85	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20241205	1322.05	1344	1294.85	1309.1	171291	1309.1	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20241205	437	447.9	420.9	429.4	58833	429.4	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20241205	360.8	361.4	355.5	358.45	1099527	358.45	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20241205	325	330.45	319.55	328.35	19785050	328.35	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20241205	12134.85	12134.85	11761	11899.25	75869	11899.25	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20241205	2770	2770	2730	2743.55	27170	2743.55	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20241205	215.7	215.7	210.21	211.39	13262	211.39	down	down	correct
PPL.NSE	Prakash Pipes Limited	20241205	518.8	520.6	510	512.2	58513	512.2	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20241205	31.26	31.95	30.71	31.07	55551	31.07	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20241205	821.05	821.05	788.4	796.15	922589	796.15	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20241205	172	172.34	169	170.45	523029	170.45	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20241205	8.89	8.89	8.46	8.49	320043	8.49	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20241205	22.49	22.7	20.6	20.76	100922	20.76	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20241205	328.5	328.75	319.05	323.2	208755	323.2	down	down	correct
PRECOT.NSE	Precot Limited	20241205	690.5	690.5	658	680.2	88231	680.2	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20241205	192.65	193.79	189.06	190.22	221475	190.22	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20241205	496.6	508.6	476.45	480.15	525895	480.15	down	down	correct
PREMIER.NSE	Premier Limited	20241205	3.75	3.75	3.75	3.75	0	3.75
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20241205	61.97	62.25	60.7	61.13	63322	61.13	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20241205	1780	1780	1718.6	1734	378500	1734	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20241205	503	508.4	496.05	506.55	246491	506.55	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20241205	290.2	299	283.05	294.2	81450	294.2	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20241205	443.4	443.4	436.1	437.4	181906	437.4	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20241205	28.29	29.16	27.15	28.91	1826565	28.91	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20241205	1931.7	1934.3	1870	1885.6	14480	1885.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20241205	197.49	198.9	191.29	193.14	796545	193.14	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20241205	54.95	55.39	53.6	54.57	1907001	54.57	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20241205	652.25	668.75	646.3	654.45	407593	654.45	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20241205	80.26	80.26	78.74	79.37	11152149	79.37	down	down	correct
PTC.NSE	PTC India Limited	20241205	179.4	179.5	174.46	176.37	1422938	176.37	down	down	correct
PTL.NSE	PTL Enterprises Limited	20241205	42.1	42.25	41.9	42.11	69829	42.11	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20241205	1050.85	1052.95	1030	1032.95	2269	1032.95	down	down	correct
PURVA.NSE	Puravankara Limited	20241205	417.25	435	413.2	427.65	102236	427.65	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20241205	28.16	28.16	28.16	28.16	56690	28.16
QGOLDHALF.NSE	Quantum Mutual Fund	20241205	64.19	64.48	63.6	63.93	33272	63.93	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20241205	2650	2684	2634	2671.84	614	2671.84	up	up	correct
QUESS.NSE	Quess Corp Limited	20241205	703.05	722.7	703.05	706.4	277336	706.4	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20241205	642.4	658.5	628	633.65	157865	633.65	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20241205	2.08	2.08	2.08	2.08	0	2.08
RADAAN.NSE	Radaan Mediaworks India Limited	20241205	5.47	5.47	5.47	5.47	14697	5.47
RADICO.NSE	Radico Khaitan Limited	20241205	2369.9	2374.5	2321	2365	140817	2365	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20241205	12.98	12.98	12.76	12.86	183355	12.86	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20241205	423.15	427.2	414.2	417.4	1642430	417.4	down	down	correct
RAIN.NSE	Rain Industries Limited	20241205	161.45	167	158	166	2915205	166	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20241205	228.61	237.38	228.55	235.72	1419094	235.72	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20241205	10.08	10.09	9.98	10	833633	10	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20241205	499.85	502.95	496.65	498.5	54134	498.5	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20241205	66	66.88	64.82	65.71	42582	65.71	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20241205	67.96	67.96	66.64	67.96	14514	67.96
RAJVIR.NSE	Rajvir Industries Limited	20241205	8.88	8.88	8.88	8.88	0	8.88
RALLIS.NSE	Rallis India Limited	20241205	332.55	339	330.35	337.55	316594	337.55	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20241205	19	19.55	18.7	19.34	43020	19.34	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20241205	13.53	13.56	13.32	13.4	12894813	13.4	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20241205	1034	1046.2	1014.1	1022.05	438161	1022.05	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20241205	313	314.05	308.85	310.65	137319	310.65	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20241205	493.4	497.95	472.95	475.4	239718	475.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20241205	671.9	676	655	661.25	82735	661.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20241205	20.17	20.29	20	20.13	217462	20.13	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20241205	412	445	412	427.3	22068	427.3	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20241205	1878.45	1890	1841.2	1852.35	9552	1852.35	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20241205	3444.95	3447	3311.45	3326	76712	3326	down	down	correct
RAYMOND.NSE	Raymond Limited	20241205	1636.95	1638.8	1610	1618.45	185569	1618.45	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20241205	987	1012	943.7	1000.1	7751	1000.1	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20241205	173.5	177.5	172.56	174.22	15248144	174.22	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20241205	180.6	184.6	177.61	180.23	5710496	180.23	down	down	correct
RCOM.NSE	Reliance Communications Limited	20241205	2.14	2.14	2.04	2.14	7473613	2.14
RECLTD.NSE	REC Limited	20241205	546.85	546.85	538.2	545	4207860	545	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20241205	206.44	207.7	203	206.44	1337758	206.44
REFEX.NSE	Refex Industries Limited	20241205	546	546	525.05	538.55	120782	538.55	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20241205	50	50.33	49.99	50.33	31447	50.33	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20241205	680	680	666.1	671.3	59433	671.3	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20241205	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20241205	1314.35	1329.95	1306.15	1322.05	16858723	1322.05	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20241205	257.85	270.5	255.2	267.4	2381771	267.4	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20241205	297	303.45	293.2	302.15	1749784	302.15	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20241205	164	169	160.5	166.48	66804	166.48	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20241205	42.85	43.33	42.82	42.96	5195996	42.96	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20241205	488.6	492.15	473.35	476.05	240339	476.05	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20241205	221	221.68	218.06	218.15	12925	218.15	down	up	incorrect
REPRO.NSE	Repro India Limited	20241205	584.85	665.4	584.05	623.1	248062	623.1	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20241205	276.5	280.7	266	269.15	668961	269.15	down	down	correct
RGL.NSE	Renaissance Global Limited	20241205	181.49	185.6	178.31	184.07	479582	184.07	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20241205	2.71	2.71	2.65	2.71	5498165	2.71
RHIM.NSE	RHI Magnesita India Limited	20241205	562	565.8	548	551.3	78571	551.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20241205	94.82	95.79	94.11	94.57	237248	94.57	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20241205	1225	1237.9	1191.7	1200.85	324375	1200.85	down	down	correct
RITES.NSE	RITES Limited	20241205	287.85	290.05	285.55	287.4	750473	287.4	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20241205	29.8	29.8	29.8	29.8	4045	29.8
RKEC.NSE	RKEC Projects Limited	20241205	103.95	107.3	102.07	103.42	189255	103.42	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20241205	979.2	981	959.3	968.15	317993	968.15	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20241205	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20241205	913.05	932.75	905.05	916	16206	916	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20241205	332.9	340	330.45	335.75	39461	335.75	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20241205	2110	2140.05	2002	2009.55	56802	2009.55	down	down	correct
ROLLT.NSE	Rollatainers Limited	20241205	2.3	2.3	2.26	2.3	42285	2.3
ROLTA.NSE	Rolta India Limited	20241205	3.92	3.92	3.92	3.92	116257	3.92
ROML.NSE	Raj Oil Mills Limited	20241205	54.33	57.79	54.33	55.96	10708	55.96	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20241205	821	829.8	818.5	820.5	19162	820.5	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20241205	90.8	90.8	90.01	90.8	16220	90.8
ROUTE.NSE	Route Mobile Limited	20241205	1445	1470.45	1440	1467.35	56174	1467.35	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20241205	2208	2221.45	2153.45	2189.6	11538	2189.6	down	down	correct
RPOWER.NSE	Reliance Power Limited	20241205	42.9	43.14	42.1	43.14	27780308	43.14	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20241205	211	227	210.26	212.68	1032760	212.68	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20241205	1134	1145.95	1108	1119.45	39152	1119.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20241205	227.1	232	224	224.85	66286	224.85	down	down	correct
RSWM.NSE	RSWM Limited	20241205	196.25	196.25	190.47	191.82	71410	191.82	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20241205	507.9	510.45	491.3	499.05	174147	499.05	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20241205	72	72.3	70.87	71.47	2709831	71.47	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20241205	14.22	14.9	13.8	14.82	39436612	14.82	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20241205	267	272.4	263	264.1	27192	264.1	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20241205	12.72	12.84	12.4	12.44	187515	12.44	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20241205	140	141.66	137.71	139.43	64993	139.43	down	down	correct
SIS.NSE	SIS Limited	20241205	382	384.4	378.5	381.3	32299	381.3	down	down	correct
RUPA.NSE	Rupa & Company Limited	20241205	264.65	266.6	260.05	261.5	99535	261.5	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20241205	54	54	51.6	52.37	13002	52.37	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20241205	442.7	445	438.5	443.25	2835893	443.25	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20241205	421	428	420	421	676	421
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20241205	21.11	21.11	21.11	21.11	2124	21.11
SADBHAV.NSE	Sadbhav Engineering Limited	20241205	30.39	30.61	29.48	29.76	663415	29.76	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20241205	6.59	6.69	6.26	6.4	113847	6.4	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20241205	2701.6	2702.5	2639.95	2670.4	33419	2670.4	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20241205	26.1	26.2	25.86	26.17	6292	26.17	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20241205	238.9	243.2	233.56	237.77	160475	237.77	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20241205	122.51	123.65	121.12	122.47	20205296	122.47	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20241205	316.1	318.4	313.05	315.9	23564	315.9	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20241205	34.01	34.38	33.7	34.08	104759	34.08	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20241205	235.41	243	235.41	237.19	239165	237.19	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20241205	4.09	4.17	4.08	4.14	1449187	4.14	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20241205	15.91	16.46	15.8	16.21	7557866	16.21	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20241205	291.35	296.9	288.15	294.3	916	294.3	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20241205	26.6	27	25.55	26.08	273598	26.08	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20241205	1206.9	1283.55	1188.05	1225.8	302507	1225.8	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20241205	6.05	7.2	5.85	6.97	8363118	6.97	up	up	correct
SANCO.NSE	Sanco Industries Limited	20241205	3.95	3.95	3.75	3.9	20142	3.9	down	down	correct
SANDESH.NSE	The Sandesh Limited	20241205	1675.05	1695	1663.15	1683.25	1170	1683.25	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20241205	588.6	603	581.8	590.8	139719	590.8	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20241205	381.9	389.45	378.35	385.4	20313	385.4	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20241205	82.04	84	80.5	82.74	653632	82.74	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20241205	335.4	335.4	326.65	328.1	193765	328.1	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20241205	15.83	16.59	15.51	15.86	75886	15.86	up	up	correct
SANOFI.NSE	Sanofi India Limited	20241205	6340	6371.05	6250	6281.95	12182	6281.95	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20241205	0.48	0.48	0.47	0.47	976057	0.47	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20241205	482.8	489.8	473.1	478.05	426947	478.05	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20241205	520.9	525.9	514	520.65	363149	520.65	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20241205	99.14	103	99.14	102.15	321967	102.15	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20241205	2218	2236.45	2174.65	2207.8	39849	2207.8	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20241205	324.9	332.4	322.1	325.2	30453	325.2	up	up	correct
SATIA.NSE	Satia Industries Limited	20241205	104.95	105.42	103.55	105.07	163809	105.07	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20241205	162	164.45	161.6	163.1	343524	163.1	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20241205	581.8	582.9	570	574.85	59632	574.85	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20241205	715	727	714.7	724.4	928657	724.4	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20241205	117.87	121	117.2	119.5	5323	119.5	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20241205	474.98	483.1	468.66	480.05	17013	480.05	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20241205	260.85	264.1	259.54	262.78	7912	262.78	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20241205	229.97	232	228.6	231.34	6877	231.34	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20241205	1452.6	1456.05	1417.55	1431.85	2632452	1431.85	down	down	correct
SBIN.NSE	State Bank of India	20241205	860	871.45	855.6	865.45	14716036	865.45	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20241205	3624	3648.7	3570.05	3601	37911	3601	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20241205	217.84	220.6	216	218.27	69535	218.27	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20241205	833	849	824.1	828.6	220239	828.6	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20241205	238.5	239.1	234.21	235.87	1753915	235.87	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20241205	107.54	110.62	107.41	108.48	1542347	108.48	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20241205	1227.05	1246.4	1182.5	1197.8	20800	1197.8	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20241205	36	36	33.1	33.69	43508	33.69	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20241205	892	930	871.55	911.25	122483	911.25	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20241205	203.59	203.59	198.2	199.43	241812	199.43	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20241205	178.94	180.98	177.02	177.54	488479	177.54	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20241205	325	327.95	318	319.55	20492	319.55	down	down	correct
SETCO.NSE	Setco Automotive Limited	20241205	12.22	12.22	12.22	12.22	30462	12.22
SETF10GILT.NSE	SBI Mutual Fund	20241205	243.1	243.64	242.18	243.56	4780	243.56	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20241205	65.91	66.39	65.91	66.06	705742	66.06	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20241205	259.49	262.05	256.9	260.41	800967	260.41	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20241205	541.29	547.5	537.8	544.94	46959	544.94	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20241205	767.79	767.8	760.21	763.89	30930	763.89	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20241205	0.81	0.81	0.81	0.81	0	0.81
SEYAIND.NSE	Seya Industries Limited	20241205	25.36	25.36	25.36	25.36	0	25.36
SFL.NSE	Sheela Foam Limited	20241205	863.75	863.75	852.1	854.75	89709	854.75	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20241205	466.8	469.8	446.6	452.75	35594	452.75	down	down	correct
SGL.NSE	STL Global Limited	20241205	17.29	18.39	16.62	17.73	68415	17.73	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20241205	81.95	82.21	80	81.47	15473	81.47	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20241205	780	786	771.5	774.75	148808	774.75	down	down	correct
SHALBY.NSE	Shalby Limited	20241205	243	246.25	238.85	242.28	190869	242.28	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20241205	108.82	119.7	108.01	116.65	756583	116.65	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20241205	683	685.5	672.2	677.15	43954	677.15	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20241205	16.18	16.47	15.8	15.84	8650	15.84	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20241205	526.55	533.6	521.05	529.1	22228	529.1	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20241205	825	837	793.35	814.15	350505	814.15	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20241205	2040.5	2066.95	1981	1991.3	42884	1991.3	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20241205	297.95	307	296.95	304.8	684768	304.8	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20241205	172.9	180.95	168.62	176.21	150692	176.21	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20241205	551.33	557.61	545	554.06	5816	554.06	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20241205	865.1	877.25	847	853.75	271642	853.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20241205	44.99	47.42	44.5	44.71	227796	44.71	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20241205	97.9	102.9	96.7	96.79	104873	96.79	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20241205	226	230.79	224.35	226.59	8787	226.59	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20241205	281.25	281.25	275.1	277.3	221140	277.3	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20241205	632	640	621	634.75	30357	634.75	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20241205	199.9	200	197.42	199.9	21198	199.9
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20241205	92.05	92.8	91.41	92.33	149256	92.33	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20241205	27510	27510	26515.7	26608	23411	26608	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20241205	343.9	350.5	335.95	345.15	107487	345.15	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20241205	49.94	49.95	47.6	48.73	62994	48.73	down	down	correct
SHRENIK.NSE	Shrenik Limited	20241205	0.76	0.76	0.76	0.76	422889	0.76
SHREYANIND.NSE	Shreyans Industries Limited	20241205	241	246.81	239.46	243.78	8588	243.78	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20241205	2149	2179.9	2114.05	2157.55	98001	2157.55	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20241205	15	15	14.7	14.79	141726	14.79	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20241205	848.3	859.85	840	845.1	229822	845.1	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20241205	25.82	25.82	25.82	25.82	835	25.82
SIEMENS.NSE	Siemens Limited	20241205	7800	7850	7725	7792.45	290094	7792.45	down	down	correct
SIGIND.NSE	Signet Industries Limited	20241205	74.44	76	72	73.05	25873	73.05	down	down	correct
SIL.NSE	Standard Industries Limited	20241205	27.6	28	26.55	27.5	47231	27.5	down	down	correct
SILGO.NSE	Silgo Retail Limited	20241205	41.44	42.18	41	41.35	34220	41.35	down	down	correct
SILINV.NSE	SIL Investments Limited	20241205	709	709	685	697.1	2757	697.1	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20241205	21.73	22.1	21.3	21.59	5369	21.59	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20241205	22.49	22.87	22.03	22.7	18981	22.7	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20241205	315	329	305.15	314.6	185251	314.6	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20241205	146.31	152	146.15	151.98	25655	151.98	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20241205	344.3	344.3	338.05	341.3	86200	341.3	down	down	correct
SITINET.NSE	SITI Networks Limited	20241205	0.94	0.94	0.91	0.91	2711063	0.91	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20241205	874	874.8	825	828.95	246368	828.95	down	down	correct
SJVN.NSE	SJVN Limited	20241205	117.85	117.9	116.45	117.05	3270035	117.05	down	down	correct
SKFINDIA.NSE	SKF India Limited	20241205	5150	5172.7	5057.2	5136.8	17416	5136.8	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20241205	5.19	5.19	5.19	5.19	0	5.19
SKIPPER.NSE	Skipper Limited	20241205	583.7	644.2	582.05	614.85	6159214	614.85	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20241205	260.31	262.8	254	257.99	204229	257.99	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20241205	221.99	224.99	216.65	221.99	3654	221.99
SMCGLOBAL.NSE	SMC Global Securities Limited	20241205	152.25	155	151.3	154.23	116442	154.23	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20241205	1630	1635.1	1591.7	1602.75	8103	1602.75	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20241205	1167	1167	1166	1167	131	1167
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20241205	263.6	264	257.6	258.75	196450	258.75	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20241205	79.9	80.7	78.01	78.18	976479	78.18	down	down	correct
SOBHA.NSE	Sobha Limited	20241205	1695.35	1706.95	1663	1670.6	74203	1670.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20241205	810	813	793.55	801.9	137263	801.9	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20241205	10645.1	10860	10527.85	10826.5	82301	10826.5	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20241205	721.5	721.5	705	710.75	17432	710.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20241205	59.95	59.95	57.06	57.06	96385	57.06	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20241205	168.53	169.9	165	168.98	3792	168.98	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20241205	692.7	692.7	667.3	675	1369054	675	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20241205	672	673.75	660	669.25	548578	669.25	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20241205	525.8	544	523.3	540.75	108852	540.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20241205	25.7	26	25.12	25.66	27025562	25.66	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20241205	151	152	142.62	146.63	170588	146.63	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20241205	934.85	950	920	932.1	12534	932.1	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20241205	399.7	402.25	394.25	398.6	274163	398.6	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20241205	221	221.4	215.31	216.56	416218	216.56	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20241205	24.55	24.89	22.8	24.49	2630582	24.49	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20241205	155.65	155.9	153.41	153.88	16769	153.88	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20241205	87.02	88.45	87	87.29	107142	87.29	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20241205	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20241205	77.97	80.44	77.39	78.21	993864	78.21	up	up	correct
SPLIL.NSE	SPL Industries Limited	20241205	64.5	65.69	61.5	62.19	108103	62.19	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20241205	250	250	238.38	239.27	372405	239.27	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20241205	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20241205	252.77	254.41	248.61	252.6	14586	252.6	down	down	correct
SRF.NSE	SRF Limited	20241205	2325.05	2338.05	2305.55	2321.95	180013	2321.95	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20241205	712.05	718.45	701.1	702.65	21209	702.65	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20241205	1.29	1.29	1.29	1.29	101675	1.29
SSWL.NSE	Steel Strips Wheels Limited	20241205	212.8	213.77	207.95	209.21	140770	209.21	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20241205	1497	1508.4	1456.35	1485.05	739827	1485.05	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20241205	209	209.7	201.2	202.38	1779077	202.38	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20241205	227.05	229	226.05	228.43	24778	228.43	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20241205	162.79	166.19	160.03	162.21	133288	162.21	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20241205	115.2	116.9	112.22	112.98	39810	112.98	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20241205	11.03	11.44	10.8	11.01	2566625	11.01	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20241205	466.5	480	466.5	474	4505	474	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20241205	701.65	706.3	676	678.25	302889	678.25	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20241205	118	119.35	116.74	117.14	1523504	117.14	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20241205	822.15	826.15	808.05	811	19487	811	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20241205	2605	2607.95	2450	2473	31156	2473	down	down	correct
SUBEXLTD.NSE	Subex Limited	20241205	24.86	25.99	24.45	25.04	9426245	25.04	up	down	incorrect
SUBROS.NSE	Subros Limited	20241205	647.9	652.55	637.05	639.15	60889	639.15	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20241205	1125	1146.85	1110	1130.1	343171	1130.1	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20241205	97.8	97.8	97.8	97.8	0	97.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20241205	546.75	560	544.05	557.3	554750	557.3	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20241205	134.9	134.9	129.15	132.35	69031	132.35	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20241205	3394	3443.95	3220	3238.1	21111	3238.1	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20241205	2.74	2.74	2.67	2.69	852910	2.69	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20241205	4134	4162.5	4050.05	4120.4	58934	4120.4	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20241205	326.9	329	320	322.8	49574	322.8	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20241205	836.05	875	823.35	837.15	2642	837.15	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20241205	1140.1	1144.4	1121.15	1135	62847	1135	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20241205	217.34	217.54	214.5	215.22	148601	215.22	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20241205	1808.7	1825.95	1775.4	1813.45	2742263	1813.45	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20241205	532	544.6	524.9	527.6	303779	527.6	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20241205	772.05	776.9	763.85	766.1	263656	766.1	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20241205	208	213.23	208	210.76	2403	210.76	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20241205	12.93	12.94	12.93	12.93	52206	12.93
SUPRAJIT.NSE	Suprajit Engineering Limited	20241205	488.45	499	482.05	497.95	101128	497.95	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20241205	2.7	2.7	2.7	2.7	155593	2.7
SUPREMEIND.NSE	The Supreme Industries Limited	20241205	4744.8	4764.3	4654.9	4755.4	138757	4755.4	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20241205	52.68	54.55	52.1	52.79	161947	52.79	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20241205	23.36	23.36	21.81	22.38	284368	22.38	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20241205	84.75	97.4	83.25	89.98	957876	89.98	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20241205	576.9	581.5	571.05	580.2	180761	580.2	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20241205	154.75	155.1	148	149.28	506184	149.28	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20241205	67.41	67.73	66	66.03	61955	66.03	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20241205	4.39	4.5	4.2	4.24	75487	4.24	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20241205	134.6	135.15	132.16	133.85	124690	133.85	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20241205	1300	1311.05	1283.55	1296.25	242246	1296.25	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20241205	5.3	5.4	5.2	5.34	243590	5.34	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20241205	68.2	68.8	66.88	68.26	56295912	68.26	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20241205	6.56	6.73	6.13	6.73	732612	6.73	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20241205	716.55	737.2	701.2	705.4	12644807	705.4	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20241205	3236	3290	3203.45	3246.9	15617	3246.9	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20241205	1101.9	1149	1072	1113.55	62484	1113.55	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20241205	518	520	503.5	509.4	980887	509.4	down	down	correct
SYMPHONY.NSE	Symphony Limited	20241205	1400	1415	1348.05	1360.8	67299	1360.8	down	down	correct
SYNGENE.NSE	Syngene International Limited	20241205	930.45	934.5	919.7	928.3	654502	928.3	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20241205	298.85	326	295.05	312	110404	312	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20241205	363.95	366.8	350.35	357.4	402334	357.4	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20241205	17.5	17.62	17.4	17.47	61548	17.47	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20241205	331.65	332.85	325	327.6	66990	327.6	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20241205	729.35	732.25	716	720.1	325024	720.1	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20241205	37.86	37.86	37.86	37.86	26144	37.86
TARC.NSE	TARC Limited	20241205	226.81	227	222.61	223.76	180623	223.76	down	down	correct
TARMAT.NSE	Tarmat Limited	20241205	78.89	83.31	77.5	80.69	266128	80.69	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20241205	10850	10850	10680	10713.65	2072	10713.65	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20241205	1130	1142.35	1118.55	1136.7	546100	1136.7	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20241205	1814	1814.95	1789	1805	196144	1805	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20241205	965	970.95	946.25	966.45	2043340	966.45	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20241205	7200	7474	7151	7360	548868	7360	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20241205	6878	6975	6827.45	6885.05	42524	6885.05	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20241205	793	797.5	781	792.55	12169428	792.55	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20241205	425.65	433.3	419.5	430.85	10798097	430.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20241205	146.5	147.88	144.8	147.07	36328245	147.07	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20241205	892	911.95	885.45	892.15	20962	892.15	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20241205	245.35	247.85	240.91	243.15	121576	243.15	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20241205	1120.1	1159	1108.35	1127.35	31930	1127.35	up	up	correct
TCIEXP.NSE	TCI Express Limited	20241205	843.7	846	830	834.15	41263	834.15	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20241205	12.75	12.75	12.25	12.75	21806	12.75
TCPLPACK.NSE	TCPL Packaging Limited	20241205	3280.8	3314.45	3240.25	3277.85	2130	3277.85	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20241205	4400.8	4489	4360	4464.05	3746747	4464.05	up	up	correct
THERMAX.NSE	Thermax Limited	20241205	4774.95	4774.95	4638.85	4706	78013	4706	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20241205	433	438.5	424.2	427.9	602457	427.9	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20241205	2916.35	2924.95	2865	2876.1	23796	2876.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20241205	35.25	35.25	35.25	35.25	0	35.25
TECHM.NSE	Tech Mahindra Limited	20241205	1759.6	1793.95	1755.1	1786.95	2762694	1786.95	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20241205	1554.4	1557.15	1515	1525.4	72838	1525.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20241205	1380	1402.7	1330	1341.7	2200319	1341.7	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20241205	752.6	752.6	752.6	752.6	40034	752.6
TERASOFT.NSE	Tera Software Limited	20241205	189.45	189.45	189.45	189.45	14564	189.45
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20241205	142.9	148.4	139.6	144.44	2865551	144.44	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20241205	69.11	70.4	69	70.01	74831	70.01	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20241205	218.42	222.9	217.5	219.19	1721694	219.19	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20241205	176.9	178.5	175.25	175.51	255494	175.51	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20241205	26.35	26.99	25.31	26.16	11393	26.16	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20241205	15.31	15.85	15.16	15.43	66088	15.43	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20241205	2071.6	2099.95	2066	2077.35	18354	2077.35	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20241205	212.7	212.7	207.81	210.59	48945	210.59	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20241205	286.55	288.9	284	287.2	123720	287.2	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20241205	217.9	220.14	214.03	216.94	472481	216.94	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20241205	266.58	266.58	254	266.58	175584	266.58
THYROCARE.NSE	Thyrocare Technologies Limited	20241205	1035	1039.9	1005	1010.2	37992	1010.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20241205	398	408	389.3	394.5	998388	394.5	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20241205	2650	2838	2650	2744.35	22098	2744.35	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20241205	3690	3766.5	3658.7	3755.05	303481	3755.05	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20241205	10.65	11.18	10.6	11.18	54483	11.18	up	up	correct
TIL.NSE	TIL Limited	20241205	309	314.4	302.8	308.3	5309	308.3	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20241205	145.33	149.2	142.05	149	4481	149	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20241205	447.2	459.8	438.75	443.35	964769	443.35	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20241205	3414.85	3425	3355.8	3373.05	77085	3373.05	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20241205	374	387.05	371.45	380.9	997079	380.9	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20241205	50.82	50.82	50.82	50.82	181275	50.82
TITAN.NSE	Titan Company Limited	20241205	3374.95	3465.4	3353.6	3441.05	2383630	3441.05	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20241205	82.35	87.89	82	86.19	491890	86.19	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20241205	175.5	185.9	175.5	184.09	498253	184.09	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20241205	9.75	10.23	9.75	10.17	31517	10.17	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20241205	126.03	133.19	126.03	129.54	74889	129.54	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20241205	3450	3455	3318.65	3361.5	378207	3361.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20241205	1675.3	1696.3	1655.25	1664.25	510452	1664.25	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20241205	78	78	75.3	76.23	15404	76.23	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20241205	144.85	145.99	136.12	145.78	3682	145.78	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20241205	106	107.72	105	105.49	151459	105.49	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20241205	18.18	18.38	18	18.38	13640	18.38	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20241205	260	263	260	260	1216	260
TRENT.NSE	Trent Limited	20241205	6869.95	7074.95	6722	6970.1	1140361	6970.1	up	up	correct
TRF.NSE	TRF Limited	20241205	463.1	472.45	450	458	26599	458	down	down	correct
TRIDENT.NSE	Trident Limited	20241205	34.98	35.1	34	34.38	3955812	34.38	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20241205	115.31	116.9	113.81	114.94	53749	114.94	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20241205	744	744.5	732	739.85	541903	739.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20241205	410	457.65	409	447.85	3759539	447.85	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20241205	1516.05	1519	1486	1486.75	3032	1486.75	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20241205	920	920	893	900.25	39520	900.25	down	down	correct
TTL.NSE	T.T. Limited	20241205	159.15	161.93	156.5	158.69	70875	158.69	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20241205	80.3	81.25	79.41	80	4500505	80	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20241205	351.65	351.65	345.1	351.65	7654	351.65
TVSMOTOR.NSE	TVS Motor Company Limited	20241205	2533.8	2533.8	2472.65	2510.5	518320	2510.5	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20241205	3797	3797	3700	3762.4	2544	3762.4	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20241205	213.45	215.89	211.6	213.91	68753	213.91	up	up	correct
TVVISION.NSE	TV Vision Limited	20241205	28.53	28.53	28.53	28.53	8877	28.53
UBL.NSE	United Breweries Limited	20241205	1950.3	1972.9	1945	1965.8	102767	1965.8	up	up	correct
UCOBANK.NSE	UCO Bank	20241205	51.8	52	49	49.69	27264597	49.69	down	down	correct
UFLEX.NSE	Uflex Limited	20241205	569.95	574.9	560.2	562.35	76571	562.35	down	down	correct
UFO.NSE	UFO Moviez India Limited	20241205	116.1	118.64	114.52	115.56	107504	115.56	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20241205	76.4	77.29	74.75	75.33	198382	75.33	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20241205	241.45	243.5	239.09	242.63	116398	242.63	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20241205	35.18	35.44	34.9	34.98	9150961	34.98	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20241205	11745	12001.95	11722.85	11920	436371	11920	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20241205	90	90.43	88.11	89.28	11277	89.28	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20241205	8.31	8.31	7.56	7.66	133596	7.66	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20241205	801.5	823.45	797.15	802.75	28480	802.75	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20241205	246	269.4	245.95	266.05	121457	266.05	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20241205	156.2	156.2	151.28	155.23	3962	155.23	down	down	correct
UNIONBANK.NSE	Union Bank of India	20241205	128.99	129.27	126.01	127.8	10374429	127.8	down	down	correct
UNITECH.NSE	Unitech Limited	20241205	10.89	10.89	10.66	10.89	3735057	10.89
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20241205	493.9	493.9	470.2	479.95	2296	479.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20241205	246.95	246.95	235.15	240	14933	240	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20241205	629.9	632	618	621.95	13651	621.95	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20241205	398.5	399.15	391.95	396.3	2759	396.3	down	up	incorrect
UPL.NSE	UPL Limited	20241205	568.9	569.75	552	558.2	2006983	558.2	down	down	correct
URJA.NSE	Urja Global Limited	20241205	19.28	19.28	18.65	18.88	499908	18.88	down	down	correct
USHAMART.NSE	Usha Martin Limited	20241205	411.05	415.9	402.1	404.9	1022491	404.9	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20241205	1314.9	1357.75	1303.9	1328.15	615202	1328.15	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20241205	54.8	55.15	54.06	54.82	91573	54.82	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20241205	76.74	77.58	76.05	77.02	101154	77.02	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20241205	268.9	269.82	264.33	267.52	26213	267.52	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20241205	878.26	893.17	876.84	888.2	1411	888.2	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20241205	89.81	90.98	89.5	90.14	4479	90.14	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20241205	297.85	301.9	295	297	51934	297	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20241205	1331.55	1365	1311	1331.65	17566	1331.65	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20241205	4137.7	4350	4137.7	4269.35	24187	4269.35	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20241205	300	301.8	293.8	297.1	236169	297.1	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20241205	19.29	19.45	18.17	19.44	490805	19.44	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20241205	25.95	26.75	25.5	25.62	6794106	25.62	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20241205	338.4	342.4	336.1	338.8	21587	338.8	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20241205	56.4	56.4	54.67	54.92	37256	54.92	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20241205	11.54	11.54	11.12	11.26	219808	11.26	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20241205	519.95	524	515.05	516.9	78595	516.9	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20241205	57.64	57.8	56.47	56.85	336070	56.85	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20241205	50.99	50.99	49.5	50.24	27065	50.24	down	down	correct
VBL.NSE	Varun Beverages Limited	20241205	619	640	615.5	633.5	7101348	633.5	up	up	correct
VEDL.NSE	Vedanta Limited	20241205	469.9	474.4	467.05	472.5	7267698	472.5	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20241205	1812	1816.95	1775.45	1791.35	21560	1791.35	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20241205	327.05	327.55	321.15	323.15	16151	323.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20241205	15.2	15.2	14.67	14.83	3279918	14.83	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20241205	5272.85	5283.25	5188.4	5200.7	8929	5200.7	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20241205	137	137	135.1	137	12364	137
VGUARD.NSE	V	20241205	431.75	434	424.85	426.45	176590	426.45	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20241205	4919.55	5000	4888.35	4932.8	2436	4932.8	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20241205	473.45	479.9	471	474.25	11051	474.25	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20241205	1140.25	1163.35	1140	1147.1	186068	1147.1	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20241205	3.74	3.78	3.74	3.74	63835	3.74
VIKASECO.NSE	Vikas EcoTech Limited	20241205	3.43	3.43	3.34	3.39	4844679	3.39	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20241205	4.3	4.4	4.25	4.31	6435075	4.31	up	down	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20241205	936	936	892	914.95	106715	914.95	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20241205	1873.35	1884.95	1853.35	1866	30088	1866	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20241205	2039	2040	1996.05	1999.65	8910	1999.65	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20241205	54.21	55.29	53.71	54.44	12791	54.44	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20241205	369.5	369.5	363.15	364.35	13489	364.35	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20241205	47.22	48.22	46.34	47.26	392265	47.26	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20241205	503.85	508.25	499	501.5	190066	501.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20241205	28.88	29.49	28.32	29.28	398482	29.28	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20241205	94.69	95.15	93.42	93.86	103797	93.86	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20241205	31.78	31.78	31.78	31.78	0	31.78
VISESHINFO.NSE	MPS Infotecnics Limited	20241205	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20241205	408.4	409.5	398	400.05	97072	400.05	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20241205	16.15	16.21	15.85	15.97	769044	15.97	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20241205	1.05	1.06	1.04	1.05	356521	1.05
VLSFINANCE.NSE	VLS Finance Limited	20241205	375.45	378.45	369.1	370.7	44833	370.7	down	down	correct
VMART.NSE	V	20241205	4055	4105.5	3960.35	3981.05	112046	3981.05	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20241205	10280	10550.6	10213	10349.6	38477	10349.6	up	up	correct
VOLTAS.NSE	Voltas Limited	20241205	1690	1692.35	1656.2	1669.7	652937	1669.7	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20241205	552	552	537.05	539.35	35528	539.35	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20241205	263	263.4	255.1	256.55	60834	256.55	down	down	correct
VSTIND.NSE	VST Industries Limited	20241205	327.4	330.3	324.45	326.55	182515	326.55	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20241205	5064.15	5085	4966.55	5076.95	3325	5076.95	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20241205	515	517.1	505.05	508.5	145112	508.5	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20241205	1869.95	1919.95	1822	1848.7	463738	1848.7	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20241205	263.65	264.45	253.25	254.25	265732	254.25	down	down	correct
WANBURY.NSE	Wanbury Limited	20241205	270	278.4	264.75	269.95	243648	269.95	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20241205	1535	1535	1500.1	1527.1	3079	1527.1	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20241205	1364.95	1369	1327.1	1341.2	150948	1341.2	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20241205	141	144	137.54	140.21	31123	140.21	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20241205	791.55	800	780	783.9	464676	783.9	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20241205	559.15	567	554.35	565.2	359172	565.2	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20241205	916	925.45	885.3	913.55	1019	913.55	down	down	correct
WENDT.NSE	Wendt (India) Limited	20241205	16021.55	16097.55	15779.3	15879.55	194	15879.55	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20241205	795.6	804.95	789.1	796.2	66845	796.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20241205	730	739	723.35	727.95	20560	727.95	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20241205	1920	1922.9	1879.55	1892.45	40291	1892.45	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20241205	38.6	38.9	37.52	38.17	14954	38.17	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20241205	1099.8	1111	1072.25	1086.7	20708	1086.7	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20241205	388	396.45	380	395.4	959666	395.4	up	up	correct
WIPRO.NSE	Wipro Limited	20241205	295	300.9	293.9	299.15	13487264	299.15	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20241205	207.94	215	206	210.8	2869	210.8	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20241205	1442	1466.95	1422.3	1433.6	267277	1433.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20241205	883.95	899.8	867	894.45	228532	894.45	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20241205	129.5	129.5	126.01	127.76	6599	127.76	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20241205	128.19	129.89	124.15	127.12	93530	127.12	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20241205	607	624.4	606.95	622.65	213010	622.65	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20241205	112	113	111.5	111.79	79965	111.79	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20241205	129.01	134	129.01	130.65	10922	130.65	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20241205	1587.9	1624.8	1551.15	1565.2	57889	1565.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20241205	21.39	21.39	21.05	21.17	83133989	21.17	down	down	correct
YUKEN.NSE	Yuken India Limited	20241205	1138.55	1159.85	1125	1140.25	10183	1140.25	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20241205	141.19	143.5	138.11	142.87	20579823	142.87	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20241205	8.83	8.83	8.58	8.68	404505	8.68	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20241205	21.97	21.97	21	21.74	1886574	21.74	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20241205	313	313.3	310	313.1	1620	313.1	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20241205	9	9.09	8.8	8.83	60025	8.83	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20241205	771	779	763.55	771	265168	771
ZENTEC.NSE	Zen Technologies Limited	20241205	1859	1900.8	1823	1887	573091	1887	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20241205	125.86	130.68	124.76	130.68	31105	130.68	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20241205	288.25	304.65	286.85	299.35	102148528	299.35	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20241205	624	625	610.1	618.9	11537	618.9	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20241205	257.83	265.5	254.25	256.02	581735	256.02	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20241205	2114.9	2115	2050	2057.85	24270	2057.85	down	down	correct