CollectAI

close-nse_india_stocks

2024/12/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20241206	257.85	265	244.3	261.93	147409	261.93	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20241206	101.28	101.28	99.3	99.72	32319	99.72	down	down	correct
3MINDIA.NSE	3M India Limited	20241206	31420	31739.05	31133.55	31392.8	5139	31392.8	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20241206	61.01	63.37	60.33	60.83	97467	60.83	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20241206	507.65	511.6	500.55	503.45	30158	503.45	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20241206	788	804.9	772.55	792.75	1511067	792.75	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20241206	17.09	18.2	16.85	18.2	356639	18.2	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20241206	10.97	11.05	10.75	10.91	196885	10.91	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20241206	61.12	62	61.12	62	11603	62	up	up	correct
AARON.NSE	Aaron Industries Limited	20241206	331.5	336	324.5	327.65	10673	327.65	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20241206	460	460.8	452.4	455.15	78146	455.15	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20241206	449.8	453.4	448.05	451.6	1245036	451.6	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20241206	658	669	650	653.9	7738	653.9	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20241206	84.94	84.94	84.94	84.94	6366	84.94
AARVI.NSE	Aarvi Encon Limited	20241206	143.9	145.9	141.81	142.4	7793	142.4	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20241206	1664.15	1667.35	1650.15	1653.15	78840	1653.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20241206	65.49	70	65.15	68.1	284200	68.1	up	up	correct
ABB.NSE	ABB India Limited	20241206	7540	7574	7490	7552.4	228818	7552.4	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20241206	29135	29299.4	29000	29035.25	5016	29035.25	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20241206	200	201.15	197.6	198.68	2496896	198.68	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20241206	308.8	309	302.7	307.2	4393139	307.2	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20241206	68.99	72.45	65.75	69	3807	69	up	down	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20241206	54.9	54.9	53.96	54.32	416543	54.32	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20241206	75.63	76.08	75.02	75.76	18464	75.76	up	up	correct
ACC.NSE	ACC Limited	20241206	2270	2278.95	2253.45	2258.35	139487	2258.35	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20241206	1547.85	1590	1544	1573	12183	1573	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20241206	10.9	11.5	10.78	11.42	628257	11.42	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20241206	1430	1459.95	1410	1416.4	916720	1416.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20241206	2520	2535	2502.5	2506.4	1240296	2506.4	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20241206	1236.05	1266.85	1205.15	1210.65	3815090	1210.65	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20241206	1279	1282.5	1256.1	1259.05	2232531	1259.05	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20241206	540	546.1	534	536.1	3998238	536.1	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20241206	328	338.7	327.1	335.2	192623	335.2	up	up	correct
ADL.NSE	Archidply Decor Limited	20241206	95.57	100	93.05	99.68	12533	99.68	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20241206	1205	1211.5	1195	1199.1	19681	1199.1	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20241206	21.35	22.85	21.35	21.9	44407	21.9	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20241206	269	274	267.1	270.2	286090	270.2	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20241206	71.32	71.95	70.8	71.11	53488	71.11	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20241206	378.75	382.3	375	376.55	121965	376.55	down	down	correct
AFFLE.NSE	Affle (India) Limited	20241206	1773.85	1810.75	1760	1794.65	509187	1794.65	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20241206	1259.75	1282.3	1236.2	1250.1	34654	1250.1	down	down	correct
AGRITECH.NSE	Agri	20241206	207.41	209.95	203.15	208.4	9772	208.4	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20241206	43.14	43.14	42.2	42.69	23173	42.69	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20241206	99.4	99.4	97.18	97.72	42800	97.72	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20241206	170.01	174	164.21	171.24	44401	171.24	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20241206	1079.95	1087.45	1060	1069.15	30178	1069.15	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20241206	3460.15	3482.95	3412.4	3427.3	31252	3427.3	down	down	correct
AIRAN.NSE	Airan Limited	20241206	32.27	37.24	32.2	36.81	1705246	36.81	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20241206	2929.6	2962	2842	2864.8	136850	2864.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20241206	1131.3	1149	1120	1136.5	124196	1136.5	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20241206	8.04	8.1	7.82	7.88	685056	7.88	down	down	correct
AKASH.NSE	Akash Infra	20241206	38	38	36.64	36.91	19308	36.91	down	down	correct
AKG.NSE	AKG Exim Limited	20241206	19.95	22.6	19.94	20.54	871680	20.54	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20241206	311.95	311.95	307.05	310.45	4844	310.45	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20241206	10.42	12.26	10.11	12.26	4506735	12.26	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20241206	3684.3	3724.55	3634.1	3674.55	8446	3674.55	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20241206	23.87	25	23.86	24.86	2717782	24.86	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20241206	1384.25	1418	1360	1374.1	5150	1374.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20241206	137.5	139	136.31	137.35	558961	137.35	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20241206	1156	1200	1140.75	1194.15	39333	1194.15	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20241206	116.02	116.49	114	115	16520	115	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20241206	5631	5649.85	5493.05	5505.4	202595	5505.4	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20241206	2045	2059.55	2033.45	2049.5	25403	2049.5	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20241206	54.94	55.75	54.88	55.51	1757387	55.51	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20241206	29.7	29.7	29.15	29.15	113121	29.15	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20241206	23	23.2	22.72	22.87	6966111	22.87	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20241206	121.5	122	118.01	120.71	21173	120.71	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20241206	374.95	392.65	372	372.95	12301	372.95	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20241206	5868.1	5898.5	5779	5806.45	422368	5806.45	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20241206	31.38	32.57	30.75	31.77	49281	31.77	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20241206	1555.05	1639.7	1555	1599.55	20318	1599.55	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20241206	571.7	573.55	564.5	565.3	855417	565.3	down	down	correct
AMDIND.NSE	AMD Industries Limited	20241206	65.46	65.46	63.05	63.55	11433	63.55	down	down	correct
AMIORG.NSE	Ami Organics Limited	20241206	2240.4	2244.45	2207	2223.1	120902	2223.1	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20241206	60.99	65.69	60.3	65.13	273485	65.13	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20241206	736.1	744.35	719.1	721.9	18253	721.9	down	up	incorrect
ATUL.NSE	Atul Ltd	20241206	7395	7445	7314	7360.2	24558	7360.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20241206	730.05	746.55	724	740.1	1310015	740.1	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20241206	101.51	104.9	100.73	103.56	306344	103.56	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20241206	100.2	101.49	100.05	100.7	118015	100.7	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20241206	108.66	108.66	108.66	108.66	5556	108.66
ANKITMETAL.NSE	Ankit Metal & Power Limited	20241206	3.64	3.64	3.3	3.53	46243	3.53	down	down	correct
ANMOL.NSE	Anmol India Limited	20241206	29.22	29.69	29.11	29.35	91248	29.35	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20241206	10.36	10.36	10.36	10.36	70569	10.36
ANTGRAPHIC.NSE	Antarctica Limited	20241206	1.44	1.44	1.44	1.44	145377	1.44
ANUP.NSE	The Anup Engineering Limited	20241206	3658	3682.95	3556.9	3597.6	37762	3597.6	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20241206	740.2	741	732	734.3	45774	734.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20241206	10051	10149.85	9940	10004.8	39556	10004.8	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20241206	175.5	177.06	170.25	172.57	10960	172.57	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20241206	385.4	406	385.4	404.65	53618	404.65	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20241206	256	259.88	253.73	256.08	46803	256.08	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20241206	1572	1581.95	1560	1575.9	315984	1575.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20241206	1085.6	1093.55	1070.5	1084.8	81809	1084.8	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20241206	100.8	102.2	99.67	100.71	1673110	100.71	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20241206	7263	7310.05	7207.75	7233.3	189048	7233.3	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20241206	482.95	489.2	479.4	483.8	39873	483.8	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20241206	540.45	544.65	536.3	541.8	1032518	541.8	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20241206	1880	1913.95	1850.1	1900.5	3019	1900.5	up	up	correct
APTECHT.NSE	Aptech Limited	20241206	176.1	178.8	174.01	178.2	150177	178.2	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20241206	322.4	327.65	320.2	325.3	427644	325.3	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20241206	120	120.04	116.41	117.93	16596	117.93	down	down	correct
ARCHIES.NSE	Archies Limited	20241206	26.8	26.8	25.8	26.28	41271	26.28	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20241206	60.8	71.01	59.3	71.01	78807	71.01	up	up	correct
ARIES.NSE	Aries Agro Limited	20241206	363	370.5	352.1	357	209200	357	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20241206	105.35	109.5	105.35	106.38	375521	106.38	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20241206	407.05	424	400.6	418.8	136123	418.8	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20241206	1345	1380	1327.35	1362.25	29183	1362.25	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20241206	49.02	51.95	48.99	50.89	45591	50.89	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20241206	855	857.6	835.15	851.55	23357	851.55	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20241206	4.13	4.13	4	4.01	4351339	4.01	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20241206	18.5	18.59	18	18.18	9491	18.18	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20241206	339	342	335.25	340	132933	340	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20241206	170.68	184	167.76	170.68	3015	170.68
ARVIND.NSE	Arvind Limited	20241206	385.05	398.55	383	396.7	476343	396.7	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20241206	551.75	551.85	533.3	534.85	396172	534.85	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20241206	975	994.65	962.05	984.95	38799	984.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20241206	726.8	779.9	721.55	749.15	1419750	749.15	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20241206	420.15	430	416.25	422.35	3421	422.35	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20241206	735	747.8	734	738.3	20234	738.3	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20241206	1036	1124.8	1016.2	1112.95	192528	1112.95	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20241206	397.7	409	389.3	406.2	457443	406.2	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20241206	331.3	338	326.85	331.2	51914	331.2	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20241206	36.75	36.75	36.75	36.75	27682	36.75
ASHOKA.NSE	Ashoka Buildcon Limited	20241206	261	280	260.7	277.33	6373465	277.33	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20241206	232.7	234.2	230.4	232.18	4028844	232.18	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20241206	220.21	226	213.55	225.48	7434	225.48	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20241206	2468	2468	2427	2429.7	1736042	2429.7	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20241206	71.4	72.99	69.98	71.46	967038	71.46	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20241206	285.8	329.5	285.8	322.85	237011	322.85	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20241206	1092.1	1112	1085	1090.5	25832	1090.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20241206	491	495.75	483.65	490.7	1480907	490.7	down	down	correct
ASTRAL.NSE	Astral Limited	20241206	1834.45	1850	1825.25	1844.4	233790	1844.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20241206	795.65	801.9	791.1	796.9	102927	796.9	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20241206	6605	6691	6590	6646	6554	6646	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20241206	19.18	20	18.9	19.71	61928	19.71	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20241206	980.65	997.15	960	965.75	19724	965.75	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20241206	744.8	751.45	728	731.05	1260319	731.05	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20241206	659.8	664.9	642.55	648.15	75647	648.15	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20241206	602	602	585.55	587.4	2744809	587.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20241206	1675	1708.5	1649.9	1655.55	29416	1655.55	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20241206	1250.1	1254.85	1237.5	1246.2	572093	1246.2	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20241206	109.7	109.7	107.12	107.77	2215	107.77	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20241206	1826	1857.9	1800	1839.7	7117	1839.7	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20241206	114.68	115.89	114.09	114.92	33157	114.92	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20241206	613.8	613.8	604.55	607.45	43620	607.45	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20241206	604.45	609.6	601.25	607.05	164350	607.05	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20241206	80	81.5	80	80.14	102395	80.14	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20241206	684	692.7	672.7	678	201939	678	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20241206	1167.5	1193.85	1160	1184.55	7542210	1184.55	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20241206	555	555	545	547.53	450	547.53	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20241206	12.29	12.3	12.12	12.22	32537	12.22	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20241206	515	579	515	549.6	1875304	549.6	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20241206	64.24	64.49	64.15	64.39	140343	64.39	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20241206	149.61	149.61	145.02	146.5	1626	146.5	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20241206	270.42	270.42	267.14	268.03	4578	268.03	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20241206	479.49	479.49	471.9	475.83	6904	475.83	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20241206	278	284	266.87	268.31	26944	268.31	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20241206	80.5	81.5	80.5	81.5	339	81.5	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20241206	10.82	10.93	10.51	10.63	427015	10.63	down	down	correct
BAJAJ.NSE	AUTO	20241206	8953.9	9148.95	8930.1	9099.9	746013	9099.9	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20241206	203.99	207.99	202.8	203.6	517969	203.6	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20241206	790	803.95	781.55	800.15	42906	800.15	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20241206	1640	1649.95	1625.05	1635.2	1049225	1635.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20241206	33.98	34.29	33.68	33.81	6170292	33.81	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20241206	10700	10766	10601	10675.85	22898	10675.85	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20241206	6875.95	6935	6778.65	6850.3	832896	6850.3	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20241206	73	73.05	71.1	71.6	341840	71.6	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20241206	2057.05	2115	2048	2078.7	39047	2078.7	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20241206	84.75	84.75	83.5	84.12	24346	84.12	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20241206	25.88	26.7	25.55	25.93	83320	25.93	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20241206	2839.1	2845.85	2801	2806.7	124949	2806.7	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20241206	233.56	236.25	231.91	234.43	234586	234.43	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20241206	122.55	125	122.55	125	9976	125	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20241206	585.95	593.8	578	583.95	689329	583.95	down	down	correct
BANG.NSE	Bang Overseas Limited	20241206	89	96.43	83.25	94.5	1493799	94.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20241206	152	152	143.57	148.42	25729	148.42	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20241206	3700	3851.95	3700	3834.15	2212	3834.15	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20241206	1076.6	1114	1076.6	1100.15	90577	1100.15	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20241206	177.68	178.3	173.97	176.27	7625100	176.27	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20241206	110	110	106.01	106.42	7410	106.42	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20241206	261.3	266.95	258	264.6	18607200	264.6	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20241206	551.98	552.4	545.5	550.11	1056215	550.11	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20241206	118.5	120.5	116.57	117.81	12303486	117.81	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20241206	153.8	153.8	148.6	149.63	42829	149.63	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20241206	516	523	514.25	519.25	38144	519.25	up	up	correct
BASF.NSE	BASF India Limited	20241206	5668.75	5699.95	5587.2	5624.85	46113	5624.85	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20241206	51.04	52.2	51.04	52.2	77481	52.2	up	up	correct
BATAINDIA.NSE	Bata India Limited	20241206	1439.75	1457	1434.2	1447	209839	1447	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20241206	6124.85	6130.35	6020	6037.95	10752	6037.95	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20241206	4053.85	4088.8	3960	4030.95	26156	4030.95	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20241206	2357.75	2387.65	2340.7	2355.45	64531	2355.45	down	down	correct
BCLIND.NSE	BCL Industries Limited	20241206	56.49	56.75	55.96	56.56	694308	56.56	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20241206	1222	1237	1202	1219.8	561909	1219.8	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20241206	42.77	42.77	41	41.43	88977	41.43	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20241206	1889	1919.95	1852.95	1863.8	53299	1863.8	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20241206	200.99	205.45	200	202.02	9142	202.02	up	up	correct
BEL.NSE	Bharat Electronics Limited	20241206	314.5	315.85	313.1	313.75	8345435	313.75	down	down	correct
BEML.NSE	BEML Limited	20241206	4300	4458.95	4287.65	4360.25	699693	4360.25	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20241206	136	145.92	135.78	143.27	2217049	143.27	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20241206	485	486.95	479.65	480.45	1154541	480.45	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20241206	616.95	616.95	594.15	596.95	80742	596.95	down	down	correct
BFINVEST.NSE	BF Investment Limited	20241206	718.7	724	711	715.5	23179	715.5	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20241206	917	934.5	903	922.55	32889	922.55	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20241206	44.9	47.74	44.5	47.74	863007	47.74	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20241206	209	211	207.1	209.98	9598	209.98	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20241206	105.97	105.97	103.71	104.77	33987	104.77	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20241206	7.8	7.85	7.54	7.74	1020407	7.74	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20241206	1383	1385	1351.3	1354.75	637711	1354.75	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20241206	106.89	108.5	106	106.66	32286	106.66	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20241206	11310	11600	11289.45	11545.35	3033	11545.35	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20241206	237.8	239.35	235.65	238	52860	238	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20241206	1618	1624.65	1594.8	1597.85	4296188	1597.85	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20241206	251.9	252.85	248.25	249.05	7762400	249.05	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20241206	116.65	119.85	114	118.23	378128	118.23	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20241206	800.1	816	800.1	801	1200	801	up	up	correct
BIOCON.NSE	Biocon Limited	20241206	376.5	381.5	372.75	380.05	2246090	380.05	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20241206	66.15	66.8	65	65.19	24500	65.19	down	down	correct
BIRET.NSE	RR	20241206	281.01	287	281.01	286.9	103797	286.9	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20241206	228.48	234.9	227.01	229.53	52704	229.53	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20241206	1262	1291	1256.3	1279.3	74548	1279.3	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20241206	173.5	178.59	172	178.59	79040	178.59	up	up	correct
BLBLIMITED.NSE	BLB Limited	20241206	20.91	21.5	20.58	21.06	240304	21.06	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20241206	161	163.5	157.15	157.86	395350	157.86	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20241206	76.49	76.5	73.42	74.84	644791	74.84	down	down	correct
BLS.NSE	BLS International Services Limited	20241206	422.7	432.95	420	430.05	3395001	430.05	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20241206	7.32	7.46	7.32	7.46	234118	7.46	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20241206	7490	7774.85	7484.25	7688.4	14647	7688.4	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20241206	1979.8	2103.5	1979	2082.05	1618007	2082.05	up	up	correct
BOROLTD.NSE	Borosil Limited	20241206	472	479.45	465	469.85	182117	469.85	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20241206	75.66	78.01	75.66	76.04	421622	76.04	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20241206	212.6	219.6	212.1	214.32	2033415	214.32	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20241206	536	558.85	529	554.55	7978989	554.55	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20241206	36249.95	36997.35	36105.4	36253.65	35941	36253.65	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20241206	297.9	303.9	296.4	300.35	9586531	300.35	up	up	correct
BPL.NSE	BPL Limited	20241206	127	127.7	121	123.41	777370	123.41	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20241206	1305.75	1340.5	1280.35	1309.15	182996	1309.15	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20241206	4872	4906.7	4840	4870.85	236965	4870.85	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20241206	46.99	49.5	46.22	48.16	211034	48.16	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20241206	138.72	138.72	138.72	138.72	10497	138.72
BSE.NSE	BSE Limited	20241206	5281.45	5445	5246.6	5396.45	6297061	5396.45	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20241206	167	167.99	164.02	165.77	12937	165.77	down	up	incorrect
BSL.NSE	BSL Limited	20241206	263.69	268.3	255.37	262.77	42637	262.77	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20241206	67.78	68.19	67.2	67.84	60071	67.84	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20241206	28.6	28.6	28.25	28.34	232768	28.34	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20241206	606.95	611	604.25	608.1	700289	608.1	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20241206	6.55	6.6	6.37	6.49	63908	6.49	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20241206	804.6	826.95	800	821.8	13595	821.8	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20241206	55.44	56.05	52.4	53.06	37823	53.06	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20241206	76.11	79.91	76.11	79.91	202738	79.91	up	up	correct
CALSOFT.NSE	California Software Company Limited	20241206	19.04	19.04	17.9	18.21	68936	18.21	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20241206	122.8	123.43	120.7	121.81	440592	121.81	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20241206	5256.35	5272.25	5057.3	5069.6	668565	5069.6	down	down	correct
CANBK.NSE	Canara Bank	20241206	110	110.8	107.72	109.32	59938386	109.32	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20241206	836	836	801	802.95	1565730	802.95	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20241206	241.55	241.55	237.2	238.98	67162	238.98	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20241206	427.9	438.5	421.35	429.75	707804	429.75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20241206	2376.85	2429.55	2345.05	2354.65	201815	2354.65	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20241206	110.9	114	110.9	113.72	8117	113.72	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20241206	1391	1396.85	1360	1363.85	115263	1363.85	down	down	correct
CAREERP.NSE	Career Point Limited	20241206	420	422.25	411	416.9	12460	416.9	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20241206	1443	1454.3	1413	1418.1	45834	1418.1	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20241206	1450	1497.8	1435.55	1452.15	785799	1452.15	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20241206	218.9	223.7	216.7	222.37	6457280	222.37	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20241206	17.51	17.52	17.51	17.52	343199	17.52	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20241206	22	22.88	21.82	22.32	33750	22.32	up	up	correct
CCL.NSE	CCL Products (India) Limited	20241206	801.95	806.7	783.55	789.25	112994	789.25	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20241206	1869	1899	1840.55	1883.8	8014575	1883.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20241206	3115.45	3129	3075	3095.7	60029	3095.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20241206	14.94	15.48	14.77	15.3	61296	15.3	up	up	correct
CENTENKA.NSE	Century Enka Limited	20241206	666.35	669.45	654.05	657.25	23209	657.25	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20241206	25.88	25.88	23.66	24.67	158306	24.67	down	down	correct
CENTRALBK.NSE	Central Bank of India	20241206	60.45	61.9	59.04	59.98	14959524	59.98	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20241206	36.01	39.4	36.01	38.04	2108630	38.04	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20241206	1669.9	1709	1663.3	1667.6	8452	1667.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20241206	764.2	791.25	759.65	787.9	171783	787.9	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20241206	7686.3	7911.9	7622.15	7868.8	15817	7868.8	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20241206	9.3	9.67	9.3	9.6	95916	9.6	up	up	correct
CESC.NSE	CESC Limited	20241206	192.45	203.8	191.41	197.88	21093934	197.88	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20241206	207.8	208.39	205.02	206.32	82939	206.32	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20241206	773.95	785.5	765.2	782.5	2435865	782.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20241206	895.9	910.85	892.1	898	585896	898	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20241206	547.65	551	540.6	542.65	1443824	542.65	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20241206	570	600.2	568.1	579.7	20550	579.7	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20241206	242.41	242.97	240.01	241.28	25522	241.28	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20241206	1090	1194	1061	1121.5	334477	1121.5	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20241206	506.85	512.85	504.95	509.75	52167	509.75	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20241206	631	634	616.1	619.1	1045035	619.1	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20241206	1298.65	1298.65	1267.75	1275.1	952010	1275.1	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20241206	1514.95	1554.1	1507.2	1520.45	118704	1520.45	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20241206	1733	1790	1715.05	1782.75	132160	1782.75	up	up	correct
CINELINE.NSE	Cineline India Limited	20241206	117.98	120	117.02	118.27	92204	118.27	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20241206	19.97	20.37	19.56	19.74	22199	19.74	down	down	correct
CIPLA.NSE	Cipla Limited	20241206	1513.25	1513.25	1476	1477.4	3768932	1477.4	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20241206	1290.5	1298.15	1284.5	1292.65	88397	1292.65	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20241206	110.69	115.51	109	115.51	61023	115.51	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20241206	350.85	354.95	347.2	349.5	72466	349.5	down	down	correct
COALINDIA.NSE	Coal India Limited	20241206	420	421.5	416.4	417.15	4252732	417.15	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20241206	1682	1702	1650.5	1691.9	403418	1691.9	up	up	correct
COFORGE.NSE	Coforge Limited	20241206	8770	8920	8755.55	8901.45	268255	8901.45	up	up	correct
COLPAL.NSE	Colgate	20241206	2914.5	2927.55	2873.8	2886.8	276158	2886.8	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20241206	3.37	3.37	3.3	3.37	226779	3.37
COMPUSOFT.NSE	Compucom Software Limited	20241206	28.89	29.24	28.79	28.95	39706	28.95	up	up	correct
DCM.NSE	DCM Limited	20241206	98.83	99.8	96	96.48	13091	96.48	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20241206	851	851.75	841.85	843.05	599188	843.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20241206	77.64	79	77.04	78.5	364551	78.5	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20241206	223.8	224.8	216.61	220.74	11479	220.74	down	down	correct
CONTROLPR.NSE	Control Print Limited	20241206	740	746.85	736.05	738.9	8646	738.9	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20241206	48.22	48.22	48.15	48.15	10586	48.15	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20241206	209.7	220	206.8	216.47	107686	216.47	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20241206	1776.8	1794.85	1756.85	1762.4	306411	1762.4	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20241206	6.75	6.92	6.51	6.57	59649	6.57	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20241206	91.03	93.39	91.03	92.67	1286059	92.67	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20241206	4972.6	4987.5	4935	4941.6	15086	4941.6	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20241206	1006.3	1048.8	994.25	1031.85	68813	1031.85	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20241206	7.7	7.7	7.25	7.35	13991	7.35	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20241206	938	946.9	926.55	933.3	317528	933.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20241206	480.5	485	470.6	481.4	17931	481.4	up	up	correct
CRISIL.NSE	CRISIL Limited	20241206	5380.45	5398.2	5201	5310.25	19486	5310.25	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20241206	406.15	408.65	401.95	406.2	910458	406.2	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20241206	305.8	309.5	303.3	307.15	262557	307.15	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20241206	97.04	104.13	94.65	104.13	247051	104.13	up	up	correct
CUB.NSE	City Union Bank Limited	20241206	187	187.09	183.26	184.96	4020303	184.96	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20241206	92	98.55	90.61	91.66	234109	91.66	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20241206	3474	3497.85	3455.55	3465	250689	3465	down	down	correct
CUPID.NSE	Cupid Limited	20241206	83	83.88	81.8	82.04	347523	82.04	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20241206	27.67	27.8	27.16	27.22	32220	27.22	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20241206	224.05	224.05	224.05	224.05	216752	224.05
CYIENT.NSE	Cyient Limited	20241206	1955	2001.8	1942.85	1998.45	435755	1998.45	up	up	correct
DABUR.NSE	Dabur India Limited	20241206	525	525.85	520.25	523.8	1662928	523.8	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20241206	1916.85	1928.55	1903.55	1926.05	327447	1926.05	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20241206	436.7	439.95	431.95	433.4	58427	433.4	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20241206	47.15	47.15	45.02	45.79	23998	45.79	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20241206	7.15	7.28	7.06	7.17	92852	7.17	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20241206	606.8	632.2	604	626.35	211796	626.35	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20241206	327.95	335	324.5	331.6	97503	331.6	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20241206	492.2	500	488.45	496.9	109203	496.9	up	up	correct
DBREALTY.NSE	D B Realty Limited	20241206	182.2	183	177.1	177.86	2514584	177.86	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20241206	48.2	48.2	45.8	46.23	18620	46.23	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20241206	278.8	278.8	265	269.74	1538987	269.74	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20241206	129.12	131.8	129.01	129.48	1802461	129.48	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20241206	6.55	6.55	6.55	6.55	7643	6.55
DCMNVL.NSE	DCM Nouvelle Limited	20241206	189.99	195	186.65	191.8	17459	191.8	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20241206	1129	1129	1085	1092.8	81617	1092.8	down	down	correct
DCW.NSE	DCW Limited	20241206	105.85	105.85	103.91	104.5	1168041	104.5	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20241206	632.95	638.9	620.6	631.8	10727	631.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20241206	1384.9	1431.25	1363.05	1423.85	1197835	1423.85	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20241206	2712.7	2727.95	2696.4	2701.8	156480	2701.8	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20241206	570	578.9	558	560.85	202057	560.85	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20241206	229	229	220	220.5	1493	220.5	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20241206	119.71	123.96	119.3	122.65	1807313	122.65	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20241206	121.9	123.55	121.9	122.33	28264	122.33	up	up	correct
DEN.NSE	DEN Networks Limited	20241206	45.7	45.84	44.95	45.03	1151292	45.03	down	down	correct
DENORA.NSE	De Nora India Limited	20241206	1320.8	1328.85	1290	1300.8	8517	1300.8	down	down	correct
DEVYANI.NSE	Devyani International Limited	20241206	162.65	169.9	161.3	168.96	10024037	168.96	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20241206	58.81	60.34	58.81	60.34	48065	60.34	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20241206	187.98	189.31	186.26	186.96	129239	186.96	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20241206	37.9	39.24	37.16	38.05	2355474	38.05	up	up	correct
DHANI.NSE	Dhani Services Limited	20241206	85.5	97.85	85.05	93.35	39476864	93.35	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20241206	1589.95	1620	1560.25	1599.7	36404	1599.7	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20241206	2270	2350	2198.6	2296.2	2152	2296.2	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20241206	1011	1035	1011	1022.85	33494	1022.85	up	down	incorrect
DICIND.NSE	DIC India Limited	20241206	693.15	696	680.15	690.2	671	690.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20241206	27.4	27.54	27.4	27.54	41922	27.54	up	up	correct
DISHTV.NSE	Dish TV India Limited	20241206	11.44	11.5	11.19	11.28	13184107	11.28	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20241206	6140	6192.95	6105.1	6130.75	704293	6130.75	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20241206	17379	17505	17225	17421.05	317720	17421.05	up	up	correct
DLF.NSE	DLF Limited	20241206	852.9	858.4	843	856.85	2604765	856.85	up	up	correct
DLINKINDIA.NSE	D	20241206	610.85	624	605.25	617.3	211784	617.3	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20241206	3889	3920.45	3784.05	3805.55	1141217	3805.55	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20241206	5.25	5.66	5.01	5.66	290981	5.66	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20241206	1278	1281.05	1261	1275.55	22821	1275.55	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20241206	518.5	522.95	511	521.45	25862	521.45	up	up	correct
DONEAR.NSE	Donear Industries Limited	20241206	126.57	128.75	123.5	127.94	37844	127.94	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20241206	1569.45	1625	1560	1598.1	34843	1598.1	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20241206	17.76	18.99	17.65	18.74	1257490	18.74	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20241206	386.95	389.95	384.35	386.95	7435	386.95
DRCSYSTEMS.NSE	DRC Systems India Limited	20241206	29.5	31.28	28.51	30.73	777574	30.73	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20241206	949.8	952	912.35	921.6	37426	921.6	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20241206	1246	1255.15	1236.35	1253.7	1717216	1253.7	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20241206	1483.4	1513	1472.4	1503.9	50337	1503.9	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20241206	434.6	437	428.85	430.25	30192	430.25	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20241206	271.35	271.35	266	266.45	10325	266.45	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20241206	8.31	8.95	8.31	8.64	1033587	8.64	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20241206	65.4	65.9	64.36	64.55	548795	64.55	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20241206	8025	8028.05	7802.15	7946.45	7955	7946.45	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20241206	431.9	443.9	425.05	439.7	10327	439.7	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20241206	16.75	16.92	16.47	16.76	18989435	16.76	up	up	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20241206	1259.01	1259.05	1258.15	1258.5	6483	1258.5	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20241206	1465.1	1465.1	1439.01	1441.87	13286	1441.87	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20241206	1283.13	1291.86	1283.13	1286.09	11470	1286.09	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20241206	3724.55	3873.65	3605	3615.85	219099	3615.85	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20241206	134.4	134.43	128.11	129.24	4301076	129.24	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20241206	4851	4928.7	4827.55	4877.05	327806	4877.05	up	up	correct
EIDPARRY.NSE	E.I.D.	20241206	900.25	912.5	892.7	907.7	303186	907.7	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20241206	408.85	417.5	405.55	410.45	98261	410.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20241206	403	414.5	400.9	411.45	1088402	411.45	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20241206	2495	2678	2495	2574.3	9953	2574.3	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20241206	227.7	230.45	224	225.57	1309557	225.57	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20241206	630.4	641.65	628	630.95	269451	630.95	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20241206	164.6	168.48	162.8	166.24	2629772	166.24	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20241206	1211.3	1240.8	1205.4	1240.8	46211	1240.8	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20241206	650.55	653.2	640.5	643.35	75137	643.35	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20241206	123.95	143.8	123	132.7	1864795	132.7	up	up	correct
EMAMILTD.NSE	Emami Limited	20241206	635	645	634.15	642.5	523468	642.5	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20241206	115.29	118.21	113.21	117.01	79108	117.01	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20241206	135.78	135.78	135.78	135.78	77842	135.78
EMBASSY.NSE	RR	20241206	375.2	379.65	370.03	371.07	579339	371.07	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20241206	348	348	348	348	6945	348
EMMBI.NSE	Emmbi Industries Limited	20241206	144	144	140.75	141.29	24249	141.29	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20241206	2345.7	2367.65	2325.5	2337.35	200094	2337.35	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20241206	29.3	29.95	28.7	29.95	630993	29.95	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20241206	203	207.42	202.65	204.53	4203416	204.53	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20241206	192.14	192.8	189.15	191.02	31618	191.02	down	down	correct
EPL.NSE	EPL Limited	20241206	274.4	279.8	269.2	272.6	1286600	272.6	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20241206	64.5	65.19	64.01	64.18	3186128	64.18	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20241206	1451.05	1469.75	1440.15	1458.6	34401	1458.6	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20241206	15.77	16.39	15.77	16.08	54144	16.08	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20241206	6178	6270	6165	6181.15	2500	6181.15	up	up	correct
ESCORTS.NSE	Escorts Limited	20241206	3440	3534.9	3440	3524.8	264216	3524.8	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20241206	36.6	37.28	36.6	37.28	28975	37.28	up	up	correct
ESTER.NSE	Ester Industries Limited	20241206	151	153.73	150.55	152.8	227876	152.8	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20241206	392.7	393.5	381.85	383.2	175419	383.2	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20241206	825	829.45	816.35	820.45	14817	820.45	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20241206	1.57	1.57	1.57	1.57	1071782	1.57
EXCELINDUS.NSE	Excel Industries Limited	20241206	1491.95	1491.95	1456.05	1473.35	23786	1473.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20241206	454	465.8	452.4	462.7	3512144	462.7	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20241206	1385.15	1420.9	1370	1380.5	27522	1380.5	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20241206	105.45	105.75	103.5	103.78	160724	103.78	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20241206	1030	1044.85	1022	1029.5	559242	1029.5	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20241206	831	874	830.75	847.95	32346	847.95	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20241206	354.95	358.4	354.2	356.35	87299	356.35	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20241206	3.48	4.12	3.43	3.65	24943241	3.65	up	up	correct
FDC.NSE	FDC Limited	20241206	515.1	521.85	510.1	514.65	94097	514.65	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20241206	215	215.2	211.26	213.4	9430140	213.4	down	down	correct
FEL.NSE	Future Enterprises Limited	20241206	0.79	0.79	0.78	0.78	92666	0.78	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20241206	5.71	5.71	5.34	5.54	30972	5.54	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20241206	1616.45	1616.45	1581	1602.15	31716	1602.15	down	down	correct
FILATEX.NSE	Filatex India Limited	20241206	68.19	73.39	67.3	71.35	12025232	71.35	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20241206	1303.1	1342.75	1280.95	1330.95	625125	1330.95	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20241206	5080.25	5176.4	5080.25	5115.8	13578	5115.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20241206	275.9	277.5	272.25	273.55	280440	273.55	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20241206	57.99	60.78	56.01	60.04	13201	60.04	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20241206	2.29	2.32	2.22	2.26	58279	2.26	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20241206	4305	4395	4297.15	4366.1	293492	4366.1	up	up	correct
FMGOETZE.NSE	Federal	20241206	416.45	419.05	412.25	415.7	27763	415.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20241206	20.59	20.59	20.59	20.59	35433	20.59
FORCEMOT.NSE	Force Motors Limited	20241206	6938	6951	6825	6862.45	18963	6862.45	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20241206	693.95	716.85	688	714.25	1806040	714.25	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20241206	4439	4788	4437.05	4546.65	8442	4546.65	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20241206	375.85	378	368.05	375.8	2545625	375.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20241206	439.45	486.8	434.15	480.8	3101886	480.8	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20241206	130.25	131.67	129.2	130.63	533860	130.63	up	up	correct
GAIL.NSE	GAIL (India) Limited	20241206	208.87	213.4	208.51	210.41	14022698	210.41	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20241206	2874	2897.05	2850	2859.2	5280	2859.2	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20241206	385	385	375.95	377.6	8573	377.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20241206	862.35	887.9	850.05	856.5	20891	856.5	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20241206	2237.1	2289.95	2222.05	2246.4	83733	2246.4	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20241206	136.65	138.57	135.24	135.82	91348	135.82	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20241206	1278.3	1340.45	1264.2	1318.95	240948	1318.95	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20241206	7.07	7.53	7.07	7.47	166939	7.47	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20241206	214	214	204.6	209.61	11418	209.61	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20241206	4789.55	4839.45	4739.65	4800.75	22221	4800.75	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20241206	8	8.1	7.6	7.86	23472	7.86	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20241206	427.35	440	424.65	434.4	16464	434.4	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20241206	106.99	108	104	106.6	76124	106.6	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20241206	43.76	44.64	42.41	43.76	154100	43.76
GENESYS.NSE	Genesys International Corporation Limited	20241206	969	970	951.3	960.55	171062	960.55	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20241206	23.18	23.5	22.96	23.09	275626	23.09	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20241206	428	442.2	417	430.3	2786957	430.3	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20241206	128.31	130.4	127.65	128.4	301482	128.4	up	up	correct
GEPIL.NSE	GE Power India Limited	20241206	443.5	456	439.75	448	268927	448	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20241206	1085.85	1112.55	1081.6	1101.05	620522	1101.05	up	up	correct
GFLLIMITED.NSE	GFL Limited	20241206	97.1	98.98	96.9	97.14	91151	97.14	up	up	correct
GHCL.NSE	GHCL Limited	20241206	631.4	670	631.4	667.2	465817	667.2	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20241206	221.8	228.65	219.5	221.57	403820	221.57	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20241206	414.2	419	411.6	414.05	752946	414.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20241206	128	133.78	126.54	130.91	52132	130.91	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20241206	10035.1	10164.95	9942.1	9982.25	19855	9982.25	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20241206	31.55	32.59	31.11	31.98	173628	31.98	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20241206	212.8	215.65	211.3	211.98	711770	211.98	down	down	correct
GKWLIMITED.NSE	GKW Limited	20241206	2606	2708.8	2606	2694.95	404	2694.95	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20241206	1837.1	1837.15	1804	1813.25	69336	1813.25	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20241206	2382.1	2399	2333	2343.15	74118	2343.15	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20241206	1544.65	1557.9	1521.75	1528.1	606001	1528.1	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20241206	8.84	8.84	8.84	8.84	1379	8.84
GLOBAL.NSE	Global Education Limited	20241206	198	202	195.01	199.88	65426	199.88	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20241206	287	292.8	282.6	285.8	4378	285.8	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20241206	4.6	4.94	4.52	4.81	1880641	4.81	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20241206	915	928.95	896.9	907.25	205872	907.25	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20241206	1081	1085.4	1048.05	1056.55	110753	1056.55	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20241206	820.85	832	815	826.1	34876	826.1	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20241206	359.7	366.3	357	364.65	1132423	364.65	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20241206	1275	1287.7	1268.25	1277.45	38068	1277.45	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20241206	84.35	85.28	84.08	84.5	7895693	84.5	up	up	correct
GNA.NSE	G N A Axles Limited	20241206	428	434.65	425	431.95	29493	431.95	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20241206	637.9	638.95	632.2	636.7	277097	636.7	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20241206	705.95	712.35	694	704.1	37856	704.1	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20241206	405	414.5	402.6	409.2	37076	409.2	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20241206	5640.25	5665	5570	5594.45	24265	5594.45	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20241206	1.01	1.02	0.99	1.01	3967817	1.01
GODREJAGRO.NSE	Godrej Agrovet Limited	20241206	767	777.85	762	770	111892	770	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20241206	1251	1255	1230.6	1235.45	842156	1235.45	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20241206	1079.6	1088.95	1064	1066	44983	1066	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20241206	2864	2870	2792.5	2840.7	1216370	2840.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20241206	1.23	1.23	1.23	1.23	53006	1.23
GOKEX.NSE	Gokaldas Exports Limited	20241206	978	980.65	948.75	971.4	73294	971.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20241206	61	63	59.45	60.85	61144	60.85	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20241206	335.8	343	328.55	341.25	219922	341.25	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20241206	63.95	64.05	63.67	63.99	6714404	63.99	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20241206	39.2	40	39	39.98	5063	39.98	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20241206	371.05	440.7	366	418.9	6929349	418.9	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20241206	64.8	64.8	64.45	64.7	148482	64.7	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20241206	74.82	74.82	74.82	74.82	4422	74.82
GOODLUCK.NSE	Goodluck India Limited	20241206	1009.9	1013	988.05	992.85	138174	992.85	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20241206	206	221.66	206	214.57	8594103	214.57	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20241206	192	194	190.32	193.27	895865	193.27	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20241206	148.19	149.8	146.25	147.34	90622	147.34	down	down	correct
GRANULES.NSE	Granules India Limited	20241206	565	578.8	561.25	575.65	3955187	575.65	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20241206	570	572	556.05	558.15	2127760	558.15	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20241206	2714.9	2720	2693.35	2701.9	341992	2701.9	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20241206	2214	2285.95	2158	2224.25	345231	2224.25	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20241206	200.5	204.25	196.21	197.68	4262619	197.68	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20241206	593.9	593.9	579.1	586.45	18591	586.45	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20241206	350.15	357.45	349.9	353.15	71170	353.15	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20241206	342	346	331.25	332.65	174337	332.65	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20241206	18.28	18.64	18.19	18.26	5577090	18.26	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20241206	2150	2175	2140	2161.7	13850	2161.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20241206	1648.95	1661.3	1631.05	1648.1	23875	1648.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20241206	1148	1193	1145	1165	68	1165	up	up	correct
GRPLTD.NSE	GRP Limited	20241206	3190	3190	3048	3100.3	1491	3100.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20241206	1775	1828.8	1770	1780.25	1049591	1780.25	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20241206	223.15	224.11	219.32	220.98	1499119	220.98	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20241206	376	382.5	373.55	381.6	547142	381.6	up	up	correct
GSS.NSE	GSS Infotech Limited	20241206	69.5	81.63	69.5	74.71	2095302	74.71	up	up	correct
GTL.NSE	GTL Limited	20241206	13	14.82	13	14.43	6900552	14.43	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20241206	2.13	2.32	2.11	2.32	162021303	2.32	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20241206	145.37	148.14	145.33	146.43	22484	146.43	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20241206	442.65	448	436.8	445.6	44066	445.6	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20241206	799.75	801.05	791	794.35	27462	794.35	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20241206	367.9	369.8	350.45	354.6	90615	354.6	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20241206	505.95	516	500.2	512.7	779898	512.7	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20241206	51.45	55.9	50	55.9	45502	55.9	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20241206	1168.9	1170.95	1142.7	1157.35	119766	1157.35	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20241206	62.01	62.99	61.3	61.66	414445	61.66	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20241206	181.03	185.35	180.6	184.33	145669	184.33	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20241206	4584.4	4611.1	4550	4559.65	912032	4559.65	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20241206	760.5	766.9	755.8	757.9	239474	757.9	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20241206	256.25	262.65	256.25	258.4	7213	258.4	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20241206	17.96	18.14	17.9	18.07	2824244	18.07	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20241206	1087	1104.75	1071	1073.5	22990	1073.5	down	down	correct
HAVELLS.NSE	Havells India Limited	20241206	1750.55	1772	1735.7	1738.75	698814	1738.75	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20241206	2.53	2.53	2.47	2.5	37246	2.5	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20241206	631.05	708	628.2	674.5	25913176	674.5	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20241206	105	105	98.5	98.9	37540	98.9	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20241206	45.24	47.85	44.7	47.01	48691475	47.01	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20241206	507.9	509.5	499.25	504.6	139509	504.6	down	down	correct
HCL.NSE	INSYS	20241206	18.2	18.2	17.51	17.77	172149	17.77	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20241206	1926	1939.35	1915.3	1922.7	2250408	1922.7	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20241206	4384.85	4407	4347.9	4363.9	205227	4363.9	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20241206	1857	1864.2	1844	1855.85	8890942	1855.85	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20241206	645	647.45	635.2	636.5	6455327	636.5	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20241206	4.06	4.14	3.98	4.06	222442	4.06
HEG.NSE	HEG Limited	20241206	579.95	579.95	551.8	560	5147940	560	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20241206	226.5	227.85	224.35	225.09	94508	225.09	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20241206	179.74	182	178.27	178.62	394762	178.62	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20241206	491.5	494	480.4	491.3	99817	491.3	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20241206	232	233.9	228	231.24	11404	231.24	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20241206	511.8	516.55	495	510.65	1395352	510.65	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20241206	4656.95	4720	4615	4629.6	733835	4629.6	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20241206	2580.05	2606.1	2535	2551.35	2889	2551.35	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20241206	300.8	306.9	296.7	299.6	17338	299.6	down	down	correct
HFCL.NSE	HFCL Limited	20241206	129.8	134.88	127.57	132.26	33344707	132.26	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20241206	1455	1471.15	1445.05	1451.7	54169	1451.7	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20241206	732.45	744.55	725.05	738.75	33009	738.75	up	up	correct
HIKAL.NSE	Hikal Limited	20241206	430.5	444	427.8	437.9	693014	437.9	up	up	correct
HIL.NSE	HIL Limited	20241206	2556.2	2615.9	2556.2	2606.2	5310	2606.2	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20241206	90.2	94	89.12	91.83	633191	91.83	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20241206	194.9	202	192	194.82	3636517	194.82	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20241206	673.45	676.5	667.25	670.15	2723680	670.15	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20241206	472.45	476.8	461.6	472.05	10103	472.05	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20241206	51.57	53	50.78	51.74	107745	51.74	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20241206	283.6	291.8	283.5	287.8	6286213	287.8	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20241206	25.67	25.67	25.67	25.67	90368	25.67
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20241206	23.6	23.9	22.7	23.44	60997	23.44	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20241206	196.28	200.9	195.51	196.32	493469	196.32	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20241206	393.85	402.25	392.05	399.2	8107943	399.2	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20241206	2495	2495.8	2475	2483.8	1308086	2483.8	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20241206	500.6	515.4	499.45	510	2911874	510	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20241206	1405.65	1475.9	1405.65	1464.85	50278	1464.85	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20241206	177.9	186.8	177.9	186.55	17757	186.55	up	up	correct
HITECH.NSE	Hi	20241206	163.1	170.82	162.99	166.44	802684	166.44	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20241206	262.53	262.53	253	257.22	10969	257.22	down	down	correct
HITECHGEAR.NSE	The Hi	20241206	898	898	871.9	885.7	1660	885.7	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20241206	403.4	404.9	396	400.2	35480	400.2	down	down	correct
HLVLTD.NSE	HLV Limited	20241206	20	20.32	19.68	19.85	1236462	19.85	down	down	correct
HMT.NSE	HMT Limited	20241206	70.9	72	68	69.84	24540	69.84	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20241206	93.3	94.4	90.81	92.78	70942	92.78	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20241206	571.9	580	565.25	577.5	38335	577.5	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20241206	335.56	341	333.2	336.4	300638	336.4	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20241206	1057.7	1058	1028.2	1045.7	241989	1045.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20241206	41139	41257.65	40500	40586.95	3778	40586.95	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20241206	3183	3199.15	3125.2	3157.4	7426	3157.4	down	up	incorrect
HOVS.NSE	HOV Services Limited	20241206	77.8	77.8	71.92	71.92	27960	71.92	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20241206	536.7	610	536	595.85	2203011	595.85	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20241206	574.4	577.65	566.65	571.15	955874	571.15	down	down	correct
HTMEDIA.NSE	HT Media Limited	20241206	24.81	25.19	24.35	24.8	167334	24.8	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20241206	323.85	323.85	305	322.75	793113	322.75	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20241206	244	249.9	241.26	247.77	10392614	247.77	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20241206	304.65	307	298	298.9	85742	298.9	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20241206	137.1	137.3	130.11	131.12	6977642	131.12	down	down	correct
ICDSLTD.NSE	ICDS Limited	20241206	53.9	54	50.51	51.78	11534	51.78	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20241206	829.65	860	816.4	856	44838	856	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20241206	40.76	40.76	38.97	39.23	292809	39.23	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20241206	115.55	115.82	111.15	115.35	939519	115.35	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20241206	1342.5	1347.1	1326.7	1328.75	8942672	1328.75	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20241206	1940	1957.8	1930.6	1949.9	696971	1949.9	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20241206	679	687.3	671.95	674.85	1183302	674.85	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20241206	340.45	344.95	338.4	341.45	147404	341.45	up	up	correct
ICRA.NSE	ICRA Limited	20241206	6526	6755	6526	6698.85	6083	6698.85	up	up	correct
IDBI.NSE	IDBI Bank Limited	20241206	86	86.97	84.65	85.12	7355982	85.12	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20241206	8.09	8.22	7.97	8.12	427071249	8.12	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20241206	66.08	66.4	65.55	65.9	17979458	65.9	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20241206	268.01	269	266.29	267.43	1792	267.43	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20241206	178.15	185.79	177.7	184.96	10846115	184.96	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20241206	601.95	609.85	565.55	575.8	20210	575.8	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20241206	1821.25	1838.75	1810.55	1820.95	29600	1820.95	down	down	correct
IFCI.NSE	IFCI Limited	20241206	65.14	68.4	64.43	67.14	23374523	67.14	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20241206	498	498.5	480.2	486.25	25641	486.25	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20241206	814.05	826.4	797.8	812.3	99554	812.3	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20241206	387	389.9	382.6	384	8064522	384	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20241206	602.45	612.3	600.05	604.1	31381	604.1	up	up	correct
IIFL.NSE	IIFL Finance Limited	20241206	434	442.8	431	434.6	1090682	434.6	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20241206	409.95	409.95	395.2	401.75	1277	401.75	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20241206	41.4	41.4	40.68	40.68	12356	40.68	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20241206	5.65	5.73	5.65	5.73	83156	5.73	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20241206	74.05	75	73.35	74.47	787178	74.47	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20241206	956.6	964.5	936	938.2	175500	938.2	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20241206	1185	1240	1179.65	1227.5	5785	1227.5	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20241206	3.06	3.15	3	3.06	12733	3.06
INCREDIBLE.NSE	Incredible Industries Limited	20241206	50	50.99	48.51	49.07	27086	49.07	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20241206	49	49.87	48.26	48.56	110080	48.56	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20241206	821.6	831.8	817	826.65	2406124	826.65	up	up	correct
INDIACEM.NSE	The India Cements Limited	20241206	365.5	367.45	358.1	360.2	2683833	360.2	down	down	correct
INDIANB.NSE	Indian Bank	20241206	600	608	587.75	594.4	2037363	594.4	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20241206	1407.05	1429	1376.8	1417.25	163221	1417.25	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20241206	2369.8	2379.95	2350	2357.85	135928	2357.85	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20241206	291.55	301.45	285.55	300.1	40137	300.1	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20241206	437.65	443.65	432.4	436.4	39366	436.4	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20241206	4388	4505	4376.15	4469.2	546984	4469.2	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20241206	1432.1	1444.9	1427.05	1433.9	54089	1433.9	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20241206	715	748	715	738	14322	738	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20241206	320	325.9	320	323.55	63865	323.55	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20241206	43.47	43.89	42.92	43.34	92947	43.34	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20241206	285.6	315	285.55	312.2	827338	312.2	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20241206	2955.9	3038.3	2855	3023.4	17599	3023.4	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20241206	1147	1159	1131.2	1141.95	4467	1141.95	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20241206	23.74	25.45	23.1	24.78	1421724	24.78	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20241206	494.3	506.5	489	501.45	265160	501.45	up	up	correct
INDSWFTLAB.NSE	Ind	20241206	104.9	109.29	104.9	109.29	46178	109.29	up	up	correct
INDSWFTLTD.NSE	Ind	20241206	23.1	27.13	23.1	27.13	517025	27.13	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20241206	52.53	52.94	51.11	51.43	63276	51.43	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20241206	1000	1003.05	986.3	990.35	6256365	990.35	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20241206	368	373.25	363	364.65	16816288	364.65	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20241206	28.12	29.1	27.91	28.48	7831281	28.48	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20241206	442.3	449	414.95	427.7	45098	427.7	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20241206	7.39	7.4	6.85	6.85	5603	6.85	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20241206	924	928	915	924.47	6387	924.47	up	up	correct
INFY.NSE	Infosys Limited	20241206	1932.8	1937.95	1912.4	1922.4	3573331	1922.4	down	down	correct
INGERRAND.NSE	Ingersoll	20241206	4490	4544	4432.45	4450.85	8140	4450.85	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20241206	204.22	210.42	204.22	207.68	8110490	207.68	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20241206	750	757.65	743.15	754.5	29438	754.5	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20241206	112.1	116.98	110.05	116.75	3913	116.75	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20241206	781	797	777.25	790.4	260533	790.4	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20241206	135	135	129.06	132.83	8477	132.83	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20241206	2.28	2.31	2.25	2.27	3257567	2.27	down	down	correct
IOB.NSE	Indian Overseas Bank	20241206	57.95	59.75	57.32	57.86	19261487	57.86	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20241206	140.65	143.54	140.3	141.96	20687458	141.96	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20241206	389.7	395	384.25	388.85	166112	388.85	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20241206	1500.5	1542.15	1500	1538.2	574891	1538.2	up	up	correct
IPL.NSE	India Pesticides Limited	20241206	192	194	191.02	193.39	109744	193.39	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20241206	57.45	59.46	57.32	59	23659566	59	up	up	correct
IRCON.NSE	Ircon International Limited	20241206	219.5	228.71	218.2	225.88	8271837	225.88	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20241206	836.85	843.9	829.2	830.6	1312492	830.6	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20241206	150.84	159.64	150.55	158	62302996	158	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20241206	67.8	67.8	66.12	67.02	59820	67.02	down	down	correct
ISEC.NSE	ICICI Securities Limited	20241206	894.95	904.65	886.6	888.95	453809	888.95	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20241206	148	148	144	146.09	10315	146.09	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20241206	1498.15	1513.55	1485	1499.45	49196	1499.45	up	up	correct
ITC.NSE	ITC Limited	20241206	470	474.95	467.7	471.15	7549627	471.15	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20241206	673.9	683	667	672.6	34213	672.6	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20241206	512.1	512.8	506.1	508.9	567088	508.9	down	down	correct
ITI.NSE	ITI Limited	20241206	286	340.1	285.05	321.2	76122810	321.2	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20241206	11.48	12.35	11.46	12.22	737010	12.22	up	up	correct
IVP.NSE	IVP Limited	20241206	226.1	230.02	222.02	225.22	10718	225.22	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20241206	6712.55	6740	6685	6720.35	1250	6720.35	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20241206	2793.38	2795.7	2768.95	2789.05	505	2789.05	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20241206	11138	11598.45	11064	11472.55	4909	11472.55	up	up	correct
IZMO.NSE	IZMO Limited	20241206	518.95	529.75	502	506.8	94114	506.8	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20241206	106.6	109.55	104.95	106.66	4365923	106.66	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20241206	87	89.75	86.52	88.89	156226	88.89	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20241206	702.05	710.95	679.95	685.9	84850	685.9	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20241206	1032	1040	965	973.7	195587	973.7	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20241206	390	390	377.1	378.7	713204	378.7	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20241206	36.99	36.99	34.87	35.89	55962	35.89	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20241206	105.4	105.7	104.5	104.7	823158	104.7	down	down	correct
JASH.NSE	Jash Engineering Limited	20241206	651	653.85	623	625.85	217607	625.85	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20241206	304.9	313.35	303	305.25	21985	305.25	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20241206	98.4	98.4	90.01	91.86	1517454	91.86	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20241206	42.99	43.44	42.51	42.83	193017	42.83	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20241206	144.5	145.37	142.05	142.76	146897	142.76	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20241206	1767	1788.65	1748.95	1763.95	117184	1763.95	down	down	correct
JBMA.NSE	JBM Auto Limited	20241206	1643.9	1643.9	1608	1611.35	81145	1611.35	down	down	correct
JCHAC.NSE	Johnson Controls	20241206	1954.15	1975	1935	1944.7	17975	1944.7	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20241206	23.6	24.35	22.66	24.16	224046	24.16	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20241206	871	879.5	862.75	866.6	15232	866.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20241206	948.15	1001.35	937	991.5	319583	991.5	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20241206	320.85	339.8	320	336	2412384	336	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20241206	935	951.75	932.65	949.1	1178880	949.1	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20241206	803.95	815.7	755.15	809	225213	809	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20241206	393.1	394.8	385.25	388.6	117252	388.6	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20241206	37.7	38.48	37	37.32	130045	37.32	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20241206	75.6	77	74.55	76.61	7313951	76.61	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20241206	798	815.85	782.4	805.65	28223	805.65	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20241206	4641.1	4646.95	4582	4596.65	103335	4596.65	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20241206	783.6	796.85	773.05	785.35	205260	785.35	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20241206	819.45	827.65	806	807	46280	807	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20241206	457.05	485	456.9	483.15	2310788	483.15	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20241206	396	397	391.8	393.6	284100	393.6	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20241206	103.7	103.73	100.2	101.48	6832	101.48	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20241206	139.9	142.31	138.9	139.78	6327994	139.78	down	up	incorrect
JOCIL.NSE	Jocil Limited	20241206	202.95	202.95	199	199.53	19012	199.53	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20241206	7.57	7.57	7.02	7.57	16333938	7.57
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20241206	924.75	944.85	920	933.7	12499	933.7	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20241206	19.62	20.1	19.12	19.22	70572567	19.22	down	down	correct
JSL.NSE	Jindal Stainless Limited	20241206	723	744.7	721.65	741.6	493516	741.6	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20241206	670	680	665.05	674.35	3294262	674.35	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20241206	14999	14999	14404	14600.6	1420	14600.6	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20241206	999.9	1008	994.65	1003.8	1218982	1003.8	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20241206	171.25	172.6	168.6	169.62	63825	169.62	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20241206	662.05	697.15	659.15	694.5	4327937	694.5	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20241206	786	789.15	764.15	767.3	202892	767.3	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20241206	1211.5	1226	1194.2	1213.45	94046	1213.45	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20241206	792.4	792.4	768.25	778.5	216134	778.5	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20241206	1122.05	1137	1122.05	1127.6	96519	1127.6	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20241206	415.95	425.4	413.05	423.05	928642	423.05	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20241206	32.15	34.66	31.92	34.03	30060019	34.03	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20241206	512	528	506	515.75	97761	515.75	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20241206	1210	1210	1180	1182.45	185917	1182.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20241206	199.1	199.1	194.2	196.22	1914	196.22	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20241206	607	619	596.7	602.75	3639	602.75	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20241206	720.65	750	716.95	730.5	7792172	730.5	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20241206	219.5	229.65	217.65	223.25	128929	223.25	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20241206	502.8	528.5	497.2	520.05	364788	520.05	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20241206	2.85	2.91	2.83	2.86	697770	2.86	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20241206	119	122.8	119	120.3	60872	120.3	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20241206	133.9	133.9	128.66	129.65	9500	129.65	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20241206	277.9	281	276.05	277.85	110417	277.85	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20241206	285.05	285.05	268.55	275.95	11881	275.95	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20241206	72.05	75.5	68.99	72.65	34721	72.65	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20241206	240	244.9	239.1	241.81	2122801	241.81	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20241206	1039.95	1049	996	998.7	914	998.7	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20241206	47.14	47.14	47.14	47.14	1802	47.14
KAYA.NSE	Kaya Limited	20241206	394	400.9	380	400.9	61744	400.9	up	up	correct
KCP.NSE	The KCP Limited	20241206	252.89	257	250.21	254.33	440497	254.33	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20241206	50.25	50.25	49.05	49.46	141210	49.46	down	down	correct
KDDL.NSE	KDDL Limited	20241206	2907.65	2962.45	2865	2942.2	13862	2942.2	up	up	correct
KEC.NSE	KEC International Limited	20241206	1212	1223	1185	1215.7	760780	1215.7	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20241206	194.59	200.32	193.8	198.02	203830	198.02	up	up	correct
KEI.NSE	KEI Industries Limited	20241206	4451	4522	4450	4500.35	183407	4500.35	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20241206	147.2	155	146.64	151.87	1667715	151.87	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20241206	1129.95	1137.9	1105.6	1137.9	261695	1137.9	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20241206	233.5	233.5	228.48	228.84	1243542	228.84	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20241206	269.99	272	260.5	268.22	2658	268.22	down	down	correct
KHADIM.NSE	Khadim India Limited	20241206	382	390.2	381.85	382.8	20358	382.8	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20241206	72.97	73.8	72.4	72.79	145072	72.79	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20241206	92.31	93.49	89.41	92.4	5165	92.4	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20241206	29.06	29.39	28.22	29.06	12386	29.06
KICL.NSE	Kalyani Investment Company Limited	20241206	6394.9	6411.75	6299	6306.05	2091	6306.05	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20241206	345	345	334.4	337	6244	337	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20241206	620.75	620.75	605.6	611.4	344632	611.4	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20241206	3330.35	3362.6	3282.65	3293.9	3225	3293.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20241206	378.2	386	369.35	382.3	108099	382.3	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20241206	596	618.4	596	604.55	349338	604.55	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20241206	2305.95	2328.15	2260.65	2291.65	160786	2291.65	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20241206	1100.1	1125	1092.85	1121.7	247656	1121.7	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20241206	4762.5	4788.8	4650.4	4667.9	2341	4667.9	down	down	correct
KITEX.NSE	Kitex Garments Limited	20241206	728.8	738	718.2	725.95	79725	725.95	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20241206	616.2	628.3	614.1	616.8	80943	616.8	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20241206	34.79	34.9	34.07	34.26	95973	34.26	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20241206	333.9	343.9	328.6	338.85	1222637	338.85	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20241206	142.55	143.7	136.5	137.29	170484	137.29	down	down	correct
KOLTEPATIL.NSE	Kolte	20241206	390.9	394.45	385.2	387.1	101421	387.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20241206	215.85	217.5	213.41	216.53	227012	216.53	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20241206	1773.9	1785.05	1761	1776.95	2595882	1776.95	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20241206	64.4	64.54	64.06	64.47	281171	64.47	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20241206	49.59	49.86	48.9	49.04	77050	49.04	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20241206	213.7	215.85	210	211.57	65878	211.57	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20241206	162.65	165.58	160	162.45	12953	162.45	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20241206	1499.9	1503.75	1474.5	1481.1	1480787	1481.1	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20241206	991.95	999	984	989.55	120203	989.55	down	down	correct
KRBL.NSE	KRBL Limited	20241206	313.5	317.5	310.1	314.25	580723	314.25	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20241206	103	113.6	103	113.6	65853	113.6	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20241206	5.2	5.76	5.12	5.76	872915	5.76	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20241206	209.99	210.28	204	206.01	41671	206.01	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20241206	1000	1033.5	973.25	980.45	168108	980.45	down	down	correct
KSB.NSE	KSB Limited	20241206	845	847.1	832	834.75	49321	834.75	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20241206	971	971	936.05	939.1	99655	939.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20241206	941	960.9	931.2	946.9	81113	946.9	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20241206	219.9	222.4	218.05	219.82	1769036	219.82	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20241206	134	139.8	134	137.84	169951	137.84	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20241206	6.08	6.7	6.08	6.7	6554	6.7	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20241206	2983	3086.35	2979.75	3068.05	314751	3068.05	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20241206	193.5	193.7	186.8	189.57	185628	189.57	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20241206	342.9	346.7	339.15	340.8	77193	340.8	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20241206	26.58	26.58	26.58	26.58	20248	26.58
LAURUSLABS.NSE	Laurus Labs Limited	20241206	589.1	593	583.2	589.75	1266265	589.75	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20241206	16697.7	16920	16429.9	16565.75	3254	16565.75	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20241206	11.65	11.65	10.59	10.83	246110	10.83	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20241206	136.14	138.45	134.65	137.82	5735174	137.82	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20241206	243.92	243.92	236	242.51	1627	242.51	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20241206	1331.85	1365.95	1315.1	1338.1	38412	1338.1	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20241206	17.55	17.69	17.29	17.41	66760	17.41	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20241206	488.2	495.25	478.1	480.35	18547	480.35	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20241206	639.9	648.9	634.55	641.25	1071453	641.25	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20241206	26.97	27.1	26.53	26.79	23839	26.79	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20241206	270.79	273.07	270.79	272.55	2855	272.55	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20241206	916.93	916.93	903.55	915.08	109	915.08	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20241206	277.85	279.42	275.23	277.79	20385	277.79	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20241206	393.5	404.3	389.6	400.7	466649	400.7	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20241206	918.55	940	912	919.35	414610	919.35	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20241206	6827.15	6970	6779.7	6823.2	57570	6823.2	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20241206	999.99	1000.01	999.45	999.99	3642831	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20241206	1000	1000.01	999.99	1000	159008	1000
LODHA.NSE	Macrotech Developers Limited	20241206	1365	1397.4	1356.75	1371.3	1145274	1371.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20241206	366.7	372.8	365	370.55	100945	370.55	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20241206	72.45	74.5	71	73.48	10121	73.48	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20241206	139	139.26	136.51	138.52	11959	138.52	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20241206	11.5	13.57	11.5	13.57	3182815	13.57	up	up	correct
LT.NSE	Larsen & Toubro Limited	20241206	3832	3883.95	3800	3866.7	1856437	3866.7	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20241206	5352.95	5366.55	5284.05	5318.75	40434	5318.75	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20241206	2420	2434.7	2394.1	2410.2	7192	2410.2	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20241206	534.7	566.35	524	556.5	195260	556.5	up	up	correct
LUPIN.NSE	Lupin Limited	20241206	2134.5	2141.85	2120.45	2133.55	626148	2133.55	down	down	correct
LUXIND.NSE	Lux Industries Limited	20241206	1982.4	1985.5	1952.15	1968.45	26006	1968.45	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20241206	270	270.45	265.95	268.55	482491	268.55	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20241206	164.75	168.85	160.73	162.16	235412	162.16	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20241206	7.73	7.73	7.48	7.57	42689	7.57	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20241206	3075.5	3099	3065.95	3073	2688767	3073	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20241206	286.95	287.9	277.7	278	2696963	278	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20241206	145.71	145.95	143.2	143.98	50616	143.98	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20241206	42.2	43.62	41.51	42.72	90756	42.72	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20241206	1490.2	1511	1438.05	1502.6	23694	1502.6	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20241206	56.99	64	56.47	59.55	332141	59.55	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20241206	11.22	11.22	11	11	8563	11	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20241206	103.5	104.5	102.27	103.05	173999	103.05	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241206	127.5	130.18	127.5	130.18	537059	130.18	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20241206	718.5	730	711.7	728.1	6640	728.1	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20241206	58.6	59.39	57.13	57.84	32904059	57.84	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20241206	164	165.65	161.15	164.13	13690	164.13	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20241206	207.79	209.81	199.6	209.79	10081	209.79	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20241206	123.82	126.5	123.82	125.07	16344	125.07	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20241206	61.8	62.25	61.16	61.59	7658	61.59	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20241206	507.85	512.9	505	507.65	124814	507.65	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20241206	385	394	383.6	388.1	379820	388.1	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20241206	9418.75	9650	9406	9419	12227	9419	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20241206	745	779.3	742.15	768.1	6358393	768.1	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20241206	1132	1193	1126.9	1187	142428	1187	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20241206	48.25	49.9	48.11	48.58	87212	48.58	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20241206	30.49	31	29.71	30.27	58872	30.27	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20241206	93.8	94.75	88.8	94.75	1368594	94.75	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20241206	94.5	94.7	93.65	94.18	42877	94.18	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20241206	64.85	66.09	64.12	65.15	78578	65.15	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20241206	65.6	67.9	65.6	67.12	450009	67.12	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20241206	168.35	169.4	166.55	167.85	5435636	167.85	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20241206	122.55	122.55	120	120.98	23424	120.98	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20241206	167.5	168.9	164.5	165.34	249883	165.34	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20241206	945.1	946.95	906	912.9	85002	912.9	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20241206	360.95	369.7	355	366.05	718250	366.05	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20241206	233.5	248.85	232.61	243.51	4335515	243.51	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20241206	23.37	23.37	22.77	22.9	12532	22.9	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20241206	77.34	78.65	76.92	77.59	7431	77.59	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20241206	590.7	644.9	586.45	636.05	131310	636.05	up	up	correct
MARICO.NSE	Marico Limited	20241206	633.3	639.4	631	633.65	942056	633.65	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20241206	268.5	285	264.55	276.2	1429795	276.2	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20241206	347.75	348.4	338.75	340.6	1288469	340.6	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20241206	11200	11375.95	11121	11317.95	417214	11317.95	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20241206	277.35	280	276	277.35	118960	277.35
MASKINVEST.NSE	Mask Investments Limited	20241206	265.28	265.28	265.28	265.28	1031	265.28
MASTEK.NSE	Mastek Limited	20241206	3206.35	3233.25	3180.6	3202.6	105714	3202.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20241206	637.6	645	634	642.85	26735	642.85	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20241206	105.19	105.68	104	104.6	55300	104.6	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20241206	1098.55	1101.8	1082	1096.15	1099808	1096.15	down	down	correct
MAXIND.NSE	Max India Limited	20241206	263	277.74	256	275.44	85668	275.44	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20241206	583.9	584.45	576.1	580	62823	580	down	down	correct
MAZDA.NSE	Mazda Limited	20241206	1341.9	1352.1	1329.95	1344.3	2724	1344.3	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20241206	4870.05	5010.9	4835.45	4879.4	2784296	4879.4	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20241206	222.15	225.99	221.57	222.3	3441	222.3	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20241206	3.9	3.9	3.9	3.9	28172	3.9
MBLINFRA.NSE	MBL Infrastructures Limited	20241206	59.75	59.75	57.1	57.5	40100	57.5	down	down	correct
MCDOWELL.NSE	N	20241206	1537.75	1537.75	1513.05	1516.6	323615	1516.6	down	down	correct
MCL.NSE	Madhav Copper Limited	20241206	77.24	81.1	76.16	81.1	444376	81.1	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20241206	48.13	48.13	45.3	47.82	2632329	47.82	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20241206	6529.9	7048.6	6425.8	6920	1279137	6920	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20241206	69.25	70.9	68.51	69.1	80233	69.1	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20241206	123.61	125.98	123.4	125.17	20805	125.17	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20241206	2100.2	2158.5	2098.3	2135.5	949767	2135.5	up	up	correct
MFSL.NSE	Max Financial Services Limited	20241206	1168.1	1177.35	1155.75	1161.45	922783	1161.45	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20241206	23.77	25	23.39	24.11	218282	24.11	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20241206	1287.95	1309	1281	1284.45	605923	1284.45	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20241206	386.75	388.55	375.05	377.6	108105	377.6	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20241206	381	383.9	377.6	379.8	398833	379.8	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20241206	504	536	499.7	526.7	1259340	526.7	up	up	correct
MINDSPACE.NSE	RR	20241206	368.96	370.45	367	367.76	117716	367.76	down	down	correct
MRF.NSE	MRF Limited	20241206	130900	132200	130416.2	130635.55	7588	130635.55	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20241206	300	304.45	291.05	295.45	31429	295.45	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20241206	21.25	22.8	21.25	21.61	884231	21.61	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20241206	40	40.56	38.7	39.16	406593	39.16	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20241206	2.15	2.17	2	2.03	11655865	2.03	down	down	correct
MMFL.NSE	M M Forgings Limited	20241206	546.2	552.8	533.8	542.35	65995	542.35	down	down	correct
MMP.NSE	MMP Industries Limited	20241206	334.6	348.8	334.6	345.1	13999	345.1	up	up	correct
MMTC.NSE	MMTC Limited	20241206	80.59	85.88	80.2	83.78	11360308	83.78	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20241206	123	132.99	123	130	2550	130	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20241206	59.1	59.1	57.73	58.48	2565	58.48	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20241206	36.79	36.79	34.63	35.52	192067	35.52	down	down	correct
MOIL.NSE	MOIL Limited	20241206	349.1	359	347.6	355.35	1469788	355.35	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20241206	19.62	19.62	18.72	19.17	69559	19.17	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20241206	95.4	96.41	94.2	95.22	666140	95.22	down	down	correct
MOLDTECH.NSE	Mold	20241206	210.5	216.6	208.1	215.46	85802	215.46	up	up	correct
MOLDTKPAC.NSE	Mold	20241206	692.1	700	691.55	693.95	30525	693.95	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20241206	63.1	63.1	62.19	62.86	339767	62.86	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20241206	259.7	259.7	251.07	253.77	2637	253.77	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20241206	183.95	183.95	178.9	179.85	996338	179.85	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20241206	929	931.95	901.6	912.65	80210	912.65	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20241206	11.57	11.89	11.5	11.86	20826	11.86	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20241206	86.68	88.5	86.06	87.21	7906709	87.21	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20241206	979.35	986.5	962	971.55	1695436	971.55	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20241206	31.99	33.72	31.61	32.05	54857	32.05	up	up	correct
MPHASIS.NSE	Mphasis Limited	20241206	3051.3	3097	3048.45	3053.95	303227	3053.95	up	up	correct
MPSLTD.NSE	MPS Limited	20241206	2250	2274.85	2175	2182.15	15006	2182.15	down	down	correct
MRO.NSE	TEK	20241206	88.29	96.07	86.72	94.77	227410	94.77	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20241206	154.3	157.26	154.19	154.93	1776758	154.93	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20241206	46.25	46.88	45.1	46.11	727766	46.11	down	down	correct
MSTCLTD.NSE	MSTC Limited	20241206	767.7	794.8	765.6	780.8	736730	780.8	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20241206	1780	1798.6	1756.55	1762.7	53917	1762.7	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20241206	50.12	53.9	49.81	51.88	10992451	51.88	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20241206	141.15	147	141.15	146.08	181601	146.08	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20241206	84.48	87.99	83.54	86.2	16300	86.2	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20241206	108.4	111.5	107.73	110.84	347052	110.84	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20241206	156.36	158	153.02	154.02	37629	154.02	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20241206	53.21	55.48	53.21	54.01	66505	54.01	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20241206	369.5	372.2	363	363.45	18979	363.45	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20241206	1932.95	1965.4	1930.1	1951.55	437620	1951.55	up	up	correct
NACLIND.NSE	NACL Industries Limited	20241206	53.49	53.6	52.83	53.28	38444	53.28	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20241206	10.21	10.21	10.06	10.14	302462	10.14	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20241206	43.93	43.93	43.93	43.93	10757	43.93
NAGREEKEXP.NSE	Nagreeka Exports Limited	20241206	36.25	36.25	36.25	36.25	2061	36.25
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20241206	357.85	366.95	353.55	356.4	25728	356.4	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20241206	143.77	148.72	143.02	145.92	36951	145.92	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20241206	278.7	288.2	274.95	276.75	30005	276.75	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20241206	267.85	269.4	264.05	267.45	14949	267.45	down	down	correct
NAM.NSE	INDIA	20241206	707.7	724	699.15	719.1	864635	719.1	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20241206	1445.95	1464.95	1437.4	1449.9	653024	1449.9	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20241206	203	203	196	196.64	12073	196.64	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20241206	249.22	252.7	245.69	248.26	11674807	248.26	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20241206	8584	8584	8437.7	8483.9	210018	8483.9	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20241206	3611.8	3644.9	3547.1	3555.8	87813	3555.8	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20241206	158.9	164.7	158.84	162.16	2559012	162.16	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20241206	146.39	147.8	145.38	146.54	164266	146.54	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20241206	1025	1060.9	1020.05	1054.5	651865	1054.5	up	up	correct
NBCC.NSE	NBCC (India) Limited	20241206	103.35	104.95	102.27	103.62	9426989	103.62	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20241206	3600	3600	3436.2	3436.2	847	3436.2	down	up	incorrect
NCC.NSE	NCC Limited	20241206	310.15	326.45	310.15	314.1	8998837	314.1	up	up	correct
NCLIND.NSE	NCL Industries Limited	20241206	221	222	218.02	220.68	62678	220.68	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20241206	5174	5199	5040	5150.7	54	5150.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20241206	5.12	5.12	5.1	5.1	917727	5.1	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20241206	714.9	729	706.05	714.25	13932	714.25	down	down	correct
NDTV.NSE	New Delhi Television Limited	20241206	175.43	176.6	173.37	174.35	77392	174.35	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20241206	34.95	37	34.79	35.08	437754	35.08	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20241206	33.52	34	33.22	33.22	680327	33.22	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20241206	125.25	128.9	124.43	127.67	64587	127.67	up	up	correct
NELCO.NSE	Nelco Limited	20241206	1250.85	1281.4	1228.55	1270.15	195622	1270.15	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20241206	2115	2200	2101	2185.15	114857	2185.15	up	up	correct
NESCO.NSE	Nesco Limited	20241206	1050.8	1058.35	1032.35	1040.25	38282	1040.25	down	down	correct
NETF.NSE	Tata Mutual Fund	20241206	265.96	265.96	262.75	264	1451	264	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20241206	17885.05	17946.35	17500	17596	17777	17596	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20241206	79.5	81.2	79.01	79.59	3849270	79.59	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20241206	1316	1364	1316	1352.9	533524	1352.9	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20241206	10.05	10.35	9.61	9.86	30499	9.86	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20241206	123.1	125.31	122.6	123.82	2735899	123.82	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20241206	43.81	44.89	43	43.06	22602	43.06	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20241206	1315	1344.95	1305.1	1339.8	318322	1339.8	up	up	correct
NHPC.NSE	NHPC Limited	20241206	82.4	86.84	81.97	84.87	71127560	84.87	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20241206	205.3	209.58	204	205.96	827866	205.96	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20241206	26.5	26.84	26.2	26.58	34260	26.58	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20241206	277.99	277.99	275.04	275.88	2961008	275.88	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20241206	221	221.79	213	217.7	1500540	217.7	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20241206	13.75	15	13.31	14	4850634	14	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20241206	16.3	16.61	15.9	16.61	1292156	16.61	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20241206	1904.9	1927	1893.1	1919.9	5623	1919.9	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20241206	529.2	564	524.4	558.95	17651	558.95	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20241206	62.5	63.01	62.5	63.01	14586	63.01	up	up	correct
NITCO.NSE	NITCO Limited	20241206	128	128	125	125.11	84521	125.11	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20241206	442	455	441	450.65	164794	450.65	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20241206	265	270	255	259.79	41566	259.79	down	down	correct
NKIND.NSE	N.K Industries Limited	20241206	52.97	57.5	52.97	55.66	2930	55.66	up	up	correct
NLCINDIA.NSE	NLC India Limited	20241206	264.4	270.6	263.1	266.3	1082669	266.3	up	up	correct
NMDC.NSE	NMDC Limited	20241206	235.94	239.5	234.45	238.66	7750240	238.66	up	up	correct
NOCIL.NSE	NOCIL Limited	20241206	281.9	291	280.9	288.7	622318	288.7	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20241206	18.8	18.8	18.8	18.8	132502	18.8
NPBET.NSE	Tata Asset Management Limited	20241206	259.7	267.82	259.7	266.06	1398	266.06	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20241206	16	16.27	16	16.27	2686	16.27	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20241206	378.1	378.95	364.25	370.65	6868	370.65	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20241206	302.5	305.25	299.55	301.3	225146	301.3	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20241206	7850.6	7950	7581.05	7630.35	25294	7630.35	down	down	correct
NTPC.NSE	NTPC Limited	20241206	369.45	371.2	368.05	369.5	9736086	369.5	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20241206	1152	1165	1145	1153.45	18793	1153.45	up	up	correct
NURECA.NSE	Nureca Limited	20241206	299	299	290.35	292.2	7735	292.2	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20241206	369	372.6	365.35	369.25	127066	369.25	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20241206	483.9	483.9	467.9	470.25	48334	470.25	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20241206	2146.9	2157.45	2117	2143.3	628470	2143.3	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20241206	255	259.83	248.24	255.36	42036	255.36	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20241206	12440.9	12849.95	12440.9	12579.5	125428	12579.5	up	up	correct
OIL.NSE	Oil India Limited	20241206	476.6	477.8	473.3	474.9	1980583	474.9	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20241206	61.5	63.5	61.5	63.5	8554	63.5	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20241206	1571.1	1592.85	1570	1578.8	248757	1578.8	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20241206	116.55	126.5	116.55	124.53	166577	124.53	up	up	correct
OMAXE.NSE	Omaxe Limited	20241206	114	114.94	109.97	110.76	194906	110.76	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20241206	155.6	183	155.6	178.14	1869615	178.14	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20241206	18.74	18.78	17.04	17.97	112467	17.97	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20241206	59.29	60.5	58.85	59.09	1129858	59.09	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20241206	260.8	263	259.55	260.05	8778829	260.05	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20241206	79.26	80.5	78.1	78.51	443834	78.51	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20241206	339.05	345.2	339.05	342.4	25600	342.4	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20241206	748.8	748.8	725.5	734	105066	734	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20241206	191.29	194.5	185.2	189.23	37118	189.23	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20241206	1703.4	1788	1692.9	1754.5	107366	1754.5	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20241206	39.69	41	39.07	40.01	1217081	40.01	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20241206	11.88	11.88	11.44	11.78	68083	11.78	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20241206	326.3	326.3	320.1	321.9	5874	321.9	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20241206	342	343.95	340.1	341.1	226350	341.1	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20241206	237.19	243.5	234.75	241.28	104832	241.28	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20241206	197.71	198.99	195	196.76	265295	196.76	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20241206	122	122.93	118	119.16	31944	119.16	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20241206	43.29	43.73	42.82	43.41	1043378	43.41	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20241206	7755.2	7877.95	7680.05	7716.4	6312	7716.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20241206	2.22	2.22	2.01	2.22	252835	2.22
OSWALAGRO.NSE	Oswal Agro Mills Limited	20241206	74.91	75.29	73.06	74.37	11685	74.37	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20241206	46100	46599.95	45915	46106.75	26817	46106.75	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20241206	61.83	63.74	61.21	61.53	4143285	61.53	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20241206	179	181	170.72	171.64	38075	171.64	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20241206	93	95.99	91.2	92.99	12277	92.99	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20241206	455	455	436.4	440.55	63344	440.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20241206	242.87	242.87	242.87	242.87	1634	242.87
PANAMAPET.NSE	Panama Petrochem Limited	20241206	395.05	399.95	389	395.75	36794	395.75	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20241206	238.5	242	233.4	235.4	366573	235.4	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20241206	73.65	78.39	72.22	76.64	3856649	76.64	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20241206	212.23	219.7	210.5	215.26	2055702	215.26	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20241206	18.51	18.51	18.35	18.35	622898	18.35	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20241206	56.6	57.89	56.07	57.48	6724442	57.48	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20241206	23.93	24.7	23.93	24.5	345591	24.5	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20241206	168.89	173.9	167.5	171.53	1624208	171.53	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20241206	178	181.92	174.01	175.54	448444	175.54	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20241206	37.86	37.86	36.41	37	57013	37	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20241206	1251	1251	1221.55	1239.5	717974	1239.5	down	down	correct
PENIND.NSE	Pennar Industries Limited	20241206	217	227.7	215.1	220.79	1823323	220.79	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20241206	50	51.8	49.71	50.69	882917	50.69	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20241206	6090	6188.95	6065	6174.25	328550	6174.25	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20241206	337.95	341.65	334.65	335.85	1586555	335.85	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20241206	514.9	523.9	512	513.75	10442710	513.75	down	down	correct
PFIZER.NSE	Pfizer Limited	20241206	5270	5277	5182.3	5232.9	34938	5232.9	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20241206	130.5	135	127.55	128.97	45973	128.97	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20241206	43.7	45.1	43.69	44.59	1006414	44.59	up	up	correct
PGEL.NSE	PG Electroplast Limited	20241206	791.05	819.7	780.85	813.5	1659040	813.5	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20241206	15801.5	15928	15751	15874.8	13919	15874.8	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20241206	5610	5634.15	5440.7	5498.75	10311	5498.75	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20241206	1253.75	1260	1224.45	1243.4	57699	1243.4	down	down	correct
PGINVIT.NSE	IV	20241206	87.75	87.99	87.01	87.58	790074	87.58	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20241206	1800.05	1800.05	1745.1	1771.35	414738	1771.35	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20241206	3182	3196.2	3148.55	3162.25	172670	3162.25	down	up	incorrect
PIIND.NSE	PI Industries Limited	20241206	4145.15	4145.15	4096.3	4139.25	142896	4139.25	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20241206	5960	5967	5858.85	5890.75	3796	5890.75	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20241206	15.27	15.32	15.07	15.13	138710	15.13	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20241206	55	58.45	55	55.97	169870	55.97	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20241206	1441.8	1457	1426.05	1447.25	88029	1447.25	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20241206	573	594	561	583.4	4684	583.4	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20241206	270.1	281	269.6	279.11	7901	279.11	up	up	correct
PNB.NSE	Punjab National Bank	20241206	109.7	111.13	107.18	110.1	51861000	110.1	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20241206	123	123.7	120.03	120.76	646561	120.76	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20241206	945	968.8	932.85	963.15	1498674	963.15	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20241206	63.3	66	62.55	64	62079	64	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20241206	311.8	319	310.4	318.1	771433	318.1	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20241206	79.9	79.9	74	75.64	2824	75.64	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20241206	385.9	386.4	371	375.1	8047	375.1	down	down	correct
POKARNA.NSE	Pokarna Limited	20241206	1207.5	1230.5	1191.6	1223.55	76658	1223.55	up	up	correct
POLYCAB.NSE	Polycab India Limited	20241206	7362.4	7362.4	7281.95	7317.95	106871	7317.95	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20241206	2926.5	2927.35	2794.4	2819.05	221882	2819.05	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20241206	1311.6	1368.7	1305	1366.05	447068	1366.05	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20241206	432.4	434.9	427.25	429.7	11167	429.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20241206	359	362.75	352	353.3	1685890	353.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20241206	327.1	332.75	326.7	328.9	8802060	328.9	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20241206	11953.5	12130.1	11720	12074.95	55408	12074.95	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20241206	2751.05	2769	2710	2744.35	39625	2744.35	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20241206	213.9	213.98	210	211.26	11627	211.26	down	down	correct
PPL.NSE	Prakash Pipes Limited	20241206	514.35	524.4	511.5	521.35	57969	521.35	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20241206	31.49	33.33	31.11	32.3	76722	32.3	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20241206	798	812.1	790.1	792.55	663232	792.55	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20241206	170.45	173.16	170	170.89	781721	170.89	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20241206	8.54	10.18	8.54	9.23	6570268	9.23	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20241206	21.2	21.5	20.1	21.05	45382	21.05	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20241206	323.25	335.85	322.1	327.35	280406	327.35	up	up	correct
PRECOT.NSE	Precot Limited	20241206	680.2	680.2	646.2	651.7	24254	651.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20241206	190.8	195.29	189.5	193.66	358305	193.66	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20241206	488	488	465.9	468.6	122339	468.6	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20241206	61.69	61.69	59.48	60.76	60758	60.76	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20241206	1747.9	1756.65	1725.1	1738.15	313885	1738.15	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20241206	507.8	512	500.2	508.1	322344	508.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20241206	295	296.85	290	294.05	53061	294.05	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20241206	440	443	435.05	436.25	222762	436.25	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20241206	29.23	29.69	28.06	28.48	2105886	28.48	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20241206	1876.1	1907.4	1852.55	1874.7	16711	1874.7	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20241206	193.5	194.6	190	192.42	310000	192.42	down	down	correct
PSB.NSE	Punjab & Sind Bank	20241206	54.79	55.9	53.7	54.03	2644766	54.03	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20241206	656	670.1	654.1	664.85	169504	664.85	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20241206	79.36	80.7	78.52	79.52	7770656	79.52	up	up	correct
PTC.NSE	PTC India Limited	20241206	176.1	182.42	175.8	180.58	1748321	180.58	up	up	correct
PTL.NSE	PTL Enterprises Limited	20241206	42.45	42.95	42.01	42.83	59981	42.83	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20241206	1043.3	1044.95	1004.4	1017.1	8567	1017.1	down	down	correct
PURVA.NSE	Puravankara Limited	20241206	434.3	438	418.25	420.6	81378	420.6	down	down	correct
PVP.NSE	PVP Ventures Limited	20241206	28.72	28.72	28	28	159531	28	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20241206	63.9	64.19	63.5	63.8	91505	63.8	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20241206	2672	2674	2664	2668.18	334	2668.18	down	down	correct
QUESS.NSE	Quess Corp Limited	20241206	705.05	714	696.6	701	168276	701	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20241206	636	639.9	629.25	635.1	61120	635.1	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20241206	5.57	5.57	5.57	5.57	9530	5.57
RADICO.NSE	Radico Khaitan Limited	20241206	2372.35	2372.35	2318.9	2339.35	75169	2339.35	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20241206	12.88	13.4	12.81	13.32	225667	13.32	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20241206	417.8	437.45	416.1	435.85	4125930	435.85	up	up	correct
RAIN.NSE	Rain Industries Limited	20241206	167	184.35	166.34	181.27	14233022	181.27	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20241206	237.2	238.38	235.01	235.99	447419	235.99	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20241206	10.08	10.15	9.98	10	1386307	10	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20241206	498.5	500	498	499.45	39077	499.45	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20241206	66.19	66.19	64.5	64.88	24855	64.88	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20241206	68	69.31	68	69.31	26420	69.31	up	up	correct
RALLIS.NSE	Rallis India Limited	20241206	337.55	339.9	335	336.6	218800	336.6	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20241206	19.49	19.6	18.95	19.15	64135	19.15	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20241206	13.49	13.85	13.3	13.69	16213376	13.69	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20241206	1019	1022.55	1010.05	1013.05	302042	1013.05	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20241206	310	324.35	310	318.55	452766	318.55	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20241206	495	518	482	484.2	841490	484.2	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20241206	656.2	670	650	663	67125	663	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20241206	20.02	20.24	20.01	20.19	160679	20.19	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20241206	434.9	442	420.05	434.7	9391	434.7	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20241206	1864	1880	1822.35	1851.45	21003	1851.45	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20241206	3337.45	3370.2	3325	3344.3	20980	3344.3	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20241206	1629	1634	1616.85	1624.4	104394	1624.4	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20241206	971	1008.9	971	997.2	3059	997.2	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20241206	175	176.84	171.07	174.66	19900032	174.66	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20241206	180.95	181.9	179.03	180.54	2617379	180.54	down	down	correct
RCOM.NSE	Reliance Communications Limited	20241206	2.24	2.24	2.17	2.24	6365754	2.24
RECLTD.NSE	REC Limited	20241206	545.6	562.5	544.55	559.1	10625077	559.1	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20241206	206.95	208.44	202.59	207.72	1509763	207.72	up	up	correct
REFEX.NSE	Refex Industries Limited	20241206	532	557	532	551.65	109205	551.65	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20241206	52.84	52.84	52.82	52.84	4547	52.84
RELAXO.NSE	Relaxo Footwears Limited	20241206	667.9	672	660.05	667.4	81269	667.4	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20241206	1323.9	1323.9	1310	1311.55	9026387	1311.55	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20241206	269	284.3	268.05	274.65	4409553	274.65	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20241206	303.3	308	295	303.25	1261013	303.25	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20241206	168.15	175	167.05	173.52	160446	173.52	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20241206	42.9	43.5	42.61	42.76	6607157	42.76	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20241206	476.1	479.35	470.1	474.55	165492	474.55	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20241206	218.06	222.29	217.06	218.15	21389	218.15	up	up	correct
REPRO.NSE	Repro India Limited	20241206	616.3	639.9	605	629.4	42981	629.4	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20241206	270.25	272.45	266.2	268.8	552390	268.8	down	down	correct
RGL.NSE	Renaissance Global Limited	20241206	185.5	190.88	183	189.64	1206131	189.64	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20241206	2.84	2.84	2.8	2.84	1340881	2.84
RHIM.NSE	RHI Magnesita India Limited	20241206	547.05	564	546.05	559.05	87459	559.05	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20241206	94.3	95.5	94.02	94.6	265045	94.6	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20241206	1205.7	1208.8	1190.8	1195.35	143459	1195.35	down	up	incorrect
RITES.NSE	RITES Limited	20241206	293.6	300	293.2	296.2	5733674	296.2	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20241206	30.39	30.39	30.3	30.3	14395	30.3	down	down	correct
RKEC.NSE	RKEC Projects Limited	20241206	104.1	104.12	98.69	99.59	215070	99.59	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20241206	970	976.15	965.55	968.7	185423	968.7	down	down	correct
RML.NSE	Rane (Madras) Limited	20241206	919.65	924.1	906	910.55	5430	910.55	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20241206	336.75	347	331	345.15	50442	345.15	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20241206	2015	2039.85	2005	2017.65	12105	2017.65	up	up	correct
ROLLT.NSE	Rollatainers Limited	20241206	2.34	2.34	2.25	2.25	125833	2.25	down	down	correct
ROLTA.NSE	Rolta India Limited	20241206	4.11	4.11	3.93	4.01	371169	4.01	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20241206	57.5	67.15	56.5	58.74	388095	58.74	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20241206	817	825.55	815.3	822.4	25134	822.4	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20241206	92.61	92.61	92.61	92.61	4357	92.61
ROUTE.NSE	Route Mobile Limited	20241206	1471.05	1479.75	1445.9	1453.25	162614	1453.25	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20241206	2189.6	2230.05	2186	2215.1	11478	2215.1	up	up	correct
RPOWER.NSE	Reliance Power Limited	20241206	43.8	45.25	43.2	44.49	22550545	44.49	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20241206	213.31	220.89	212.68	214.49	270540	214.49	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20241206	1123.95	1259.9	1096.95	1209.65	379153	1209.65	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20241206	226	228.4	220.3	226	37581	226
RSWM.NSE	RSWM Limited	20241206	191.82	201.4	191.21	198.96	103673	198.96	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20241206	499.05	506.3	485.5	495.25	226027	495.25	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20241206	71.47	73.1	71.3	71.49	3160455	71.49	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20241206	15	15.99	14.82	15.26	65547295	15.26	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20241206	264.5	271.5	264.5	268.05	23464	268.05	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20241206	12.44	12.72	12.21	12.25	216309	12.25	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20241206	139.8	142.4	139.1	139.6	94999	139.6	down	down	correct
SIS.NSE	SIS Limited	20241206	381.3	388.95	378.5	383.45	40464	383.45	up	up	correct
RUPA.NSE	Rupa & Company Limited	20241206	261.5	269.45	260.75	262.75	152342	262.75	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20241206	53.15	56.85	52.36	55.37	65819	55.37	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20241206	443	468	441	464.7	11648913	464.7	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20241206	421	422	419	422	790	422	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20241206	21.53	21.53	21.53	21.53	3672	21.53
SADBHAV.NSE	Sadbhav Engineering Limited	20241206	30.01	32.7	30.01	31.2	4066269	31.2	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20241206	6.57	7.04	6.53	7.04	635077	7.04	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20241206	2670.4	2675.65	2636.3	2661.05	14299	2661.05	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20241206	25.93	28.2	25.93	27.16	18328	27.16	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20241206	236.1	245.26	235.59	236.68	215054	236.68	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20241206	122.47	125.12	122.07	123.89	17105118	123.89	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20241206	314.55	318	305.4	307.85	25691	307.85	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20241206	34.3	34.51	33.86	34.35	146860	34.35	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20241206	237.2	238.64	234.06	236.18	122596	236.18	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20241206	4.15	4.2	4.1	4.13	1491114	4.13	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20241206	16.39	16.7	16.16	16.2	6201807	16.2	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20241206	298	298	291	294.65	479	294.65	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20241206	26.08	26.76	25.02	25.15	157188	25.15	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20241206	1225.8	1366	1212	1316.65	437014	1316.65	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20241206	7	7.07	6.25	6.56	2034690	6.56	down	down	correct
SANCO.NSE	Sanco Industries Limited	20241206	3.98	3.99	3.7	3.78	18167	3.78	down	down	correct
SANDESH.NSE	The Sandesh Limited	20241206	1700	1705	1665.9	1693.4	1578	1693.4	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20241206	592.55	595.75	575.65	578.05	154341	578.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20241206	382	391	380.15	383.9	13131	383.9	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20241206	82.74	83.99	81.5	81.8	366232	81.8	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20241206	329	336.7	326.05	331.7	381493	331.7	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20241206	16.2	16.2	15.75	15.82	33294	15.82	down	down	correct
SANOFI.NSE	Sanofi India Limited	20241206	6282	6300.05	6206.05	6242.3	8825	6242.3	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20241206	0.48	0.48	0.47	0.47	974235	0.47	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20241206	475.15	494	469.1	472.5	678401	472.5	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20241206	520.9	528.5	514.75	516.7	230670	516.7	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20241206	101.8	104.93	100	102.1	246191	102.1	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20241206	2207.8	2263.6	2185.95	2234.45	31153	2234.45	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20241206	326	353	323.35	347.4	101462	347.4	up	up	correct
SATIA.NSE	Satia Industries Limited	20241206	105.07	107	103.61	105.74	184338	105.74	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20241206	162	164.45	161.56	162.09	160933	162.09	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20241206	575	594.4	574.8	589.1	80473	589.1	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20241206	725	725.75	716.4	717.4	385221	717.4	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20241206	119.49	119.95	118.85	119.26	4355	119.26	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20241206	483.1	484.49	468.05	478.94	4335	478.94	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20241206	264.44	264.44	261.06	263.31	4701	263.31	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20241206	231.3	232.6	229.05	231.29	4051	231.29	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20241206	1435	1452.95	1429.3	1448.55	1359753	1448.55	up	up	correct
SBIN.NSE	State Bank of India	20241206	865.25	875.45	857	863.65	14518659	863.65	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20241206	3591.05	3642.95	3572.05	3607.25	59520	3607.25	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20241206	218.33	230.79	218.19	228.24	180427	228.24	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20241206	835	842	822.5	832.95	165754	832.95	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20241206	237	242	236.04	238.86	2386779	238.86	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20241206	109.2	114.65	108.86	113.46	2249846	113.46	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20241206	1203.2	1219.2	1175.6	1195.3	19948	1195.3	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20241206	34.99	34.99	33.2	33.6	29881	33.6	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20241206	925	935	892.55	901.7	81377	901.7	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20241206	199.43	202.6	195	196.43	280233	196.43	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20241206	177.5	185	177.1	182.36	1113702	182.36	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20241206	322.85	327	319	320.2	18156	320.2	down	down	correct
SETCO.NSE	Setco Automotive Limited	20241206	13.44	13.44	13.44	13.44	207208	13.44
SETF10GILT.NSE	SBI Mutual Fund	20241206	243.64	244.72	242.15	243	7454	243	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20241206	66.06	66.06	65.53	65.95	1191892	65.95	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20241206	260.98	261.5	259.75	260.82	548091	260.82	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20241206	544.93	547.85	540.4	545.06	42382	545.06	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20241206	769.98	774.95	764.21	771.14	28499	771.14	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20241206	0.85	0.85	0.81	0.84	20338	0.84	down	down	correct
SFL.NSE	Sheela Foam Limited	20241206	861.95	905.5	856.1	890.25	556033	890.25	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20241206	453	478	452.05	469.65	160829	469.65	up	up	correct
SGL.NSE	STL Global Limited	20241206	17.98	17.98	17.03	17.7	13273	17.7	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20241206	81.4	81.45	78.3	79.24	1804	79.24	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20241206	775	779.95	751.3	764.75	215117	764.75	down	down	correct
SHALBY.NSE	Shalby Limited	20241206	240	247.38	239.44	244.71	201181	244.71	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20241206	116	118.41	113.01	114.15	188123	114.15	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20241206	679.95	683.25	665.15	675.9	54394	675.9	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20241206	15.84	17	15.84	16.56	13922	16.56	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20241206	534.95	534.95	523.05	527.6	16388	527.6	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20241206	822.5	840.95	810.65	836.7	246703	836.7	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20241206	2015	2130	2015	2079.35	61006	2079.35	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20241206	302.1	305.65	294.55	296	389446	296	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20241206	175	176.83	173.25	174.27	22303	174.27	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20241206	559.11	559.11	546	554.24	2501	554.24	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20241206	855	866.55	848	855.55	198909	855.55	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20241206	45.4	47.51	45.22	45.76	408840	45.76	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20241206	97.46	98.67	95.88	96.83	5959	96.83	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20241206	232	232.03	224.1	224.71	12339	224.71	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20241206	277.3	281.4	276	278.9	188629	278.9	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20241206	634	639.8	620.3	623.7	23132	623.7	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20241206	200.05	203.89	200.05	203.89	18770	203.89	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20241206	92.33	92.95	91.35	91.63	157650	91.63	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20241206	26607	27141.35	26515.15	27076.65	40294	27076.65	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20241206	351	351	335	339.05	47193	339.05	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20241206	49.97	49.97	47	47.36	96220	47.36	down	down	correct
SHRENIK.NSE	Shrenik Limited	20241206	0.76	0.77	0.76	0.77	568049	0.77	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20241206	250.9	250.9	242.9	246.06	12272	246.06	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20241206	2181	2207.4	2112.25	2119.85	53170	2119.85	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20241206	14.86	14.94	14.6	14.84	329620	14.84	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20241206	848.6	856.95	847.1	852.8	130041	852.8	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20241206	25.3	25.3	25.3	25.3	2066	25.3
SIEMENS.NSE	Siemens Limited	20241206	7800	7898	7752.1	7787.6	235738	7787.6	down	down	correct
SIGIND.NSE	Signet Industries Limited	20241206	74.4	74.4	71.71	72.18	13494	72.18	down	up	incorrect
SIL.NSE	Standard Industries Limited	20241206	27.75	28	27.29	27.72	32044	27.72	down	down	correct
SILGO.NSE	Silgo Retail Limited	20241206	41.42	42	40.9	41.18	46885	41.18	down	down	correct
SILINV.NSE	SIL Investments Limited	20241206	697.1	706	686.25	700.4	3555	700.4	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20241206	21.99	22.2	21.25	21.86	12734	21.86	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20241206	22.95	22.95	22.26	22.59	9641	22.59	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20241206	315	315	298.9	309.5	168094	309.5	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20241206	152.32	153	149.1	149.98	10331	149.98	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20241206	346.7	346.7	338	340.45	129501	340.45	down	down	correct
SITINET.NSE	SITI Networks Limited	20241206	0.92	0.92	0.89	0.89	1589646	0.89	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20241206	834.9	875	811	867.65	306425	867.65	up	up	correct
SJVN.NSE	SJVN Limited	20241206	117.6	122.8	116.71	120.61	20017978	120.61	up	up	correct
SKFINDIA.NSE	SKF India Limited	20241206	5161	5161	5075	5083.5	13725	5083.5	down	down	correct
SKIPPER.NSE	Skipper Limited	20241206	621.5	627	612	622.05	836889	622.05	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20241206	259	263.4	249.82	252.64	176889	252.64	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20241206	225	225	221.89	221.89	773	221.89	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20241206	153.4	155	152.11	153.24	80677	153.24	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20241206	1614.55	1614.55	1580	1584.4	12332	1584.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20241206	1146	1146	1144	1144	85	1144	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20241206	258.9	261.3	256.1	256.95	140571	256.95	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20241206	78.18	79.9	77.8	78.52	852135	78.52	up	up	correct
SOBHA.NSE	Sobha Limited	20241206	1681.4	1681.4	1645	1654.35	123730	1654.35	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20241206	806.7	806.7	776.35	786.95	110932	786.95	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20241206	10855	10865.1	10710	10808.3	47585	10808.3	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20241206	717.85	717.85	662.65	702.75	59120	702.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20241206	55.1	56.65	54.2	54.32	113498	54.32	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20241206	166.1	173	166.1	172.18	6716	172.18	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20241206	678.4	678.4	667.1	669	658396	669	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20241206	671.35	673.25	658	668.65	578293	668.65	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20241206	546.15	610.6	534.95	599.5	684111	599.5	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20241206	25.75	26.78	25.46	26.3	40549097	26.3	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20241206	150	159	146.32	155.5	161842	155.5	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20241206	941	941.1	911	919.45	13640	919.45	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20241206	394.5	394.9	384.5	387.05	509058	387.05	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20241206	217.15	218.45	214.35	216.78	275032	216.78	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20241206	24.48	24.95	23.84	24.66	2005538	24.66	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20241206	154.05	157.45	153.25	153.68	68245	153.68	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20241206	87.1	91.85	86.64	91.38	422213	91.38	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20241206	78.25	78.74	77.33	77.92	499661	77.92	down	down	correct
SPLIL.NSE	SPL Industries Limited	20241206	62.25	66.51	61.31	65.99	248502	65.99	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20241206	243	244	230.6	232.33	252491	232.33	down	down	correct
SREEL.NSE	Sreeleathers Limited	20241206	252	257	248.01	256.4	20265	256.4	up	up	correct
SRF.NSE	SRF Limited	20241206	2319.95	2336	2286.4	2294.7	203158	2294.7	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20241206	711	725.2	705.05	714.25	26386	714.25	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20241206	1.29	1.31	1.29	1.31	628388	1.31	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20241206	210.2	211.11	208	208.83	78005	208.83	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20241206	650.05	682.55	650	682.55	147264	682.55	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20241206	203.79	205.45	200.9	202.29	796991	202.29	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20241206	228.99	239.9	227.01	231.65	139018	231.65	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20241206	162.5	180	162.5	172.93	1178830	172.93	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20241206	114.65	114.75	112.81	113.68	26023	113.68	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20241206	11.01	11.22	10.92	11.09	1389128	11.09	up	up	correct
STEL.NSE	STEL Holdings Limited	20241206	483	494	472.4	484.5	4109	484.5	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20241206	678.7	683.6	661.8	667.7	225770	667.7	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20241206	117.49	123.9	116.91	123.22	3657736	123.22	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20241206	818	818	802.6	808.65	30603	808.65	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20241206	2473	2544	2470.5	2493.65	11846	2493.65	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20241206	25.11	25.99	24.93	25.83	6074301	25.83	up	up	correct
SUBROS.NSE	Subros Limited	20241206	638	654	636	638.9	72989	638.9	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20241206	1134.75	1137.25	1110.05	1130.15	190812	1130.15	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20241206	560	572.1	546.05	549.15	585173	549.15	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20241206	132.4	137.6	130.16	137.2	32939	137.2	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20241206	3277.95	3277.95	3177.85	3228.75	11753	3228.75	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20241206	2.71	2.83	2.7	2.77	762128	2.77	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20241206	4121	4210	4120.95	4165.5	437726	4165.5	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20241206	323	335	323	326.55	71434	326.55	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20241206	849	855.9	832	838.8	1051	838.8	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20241206	1134.2	1138.7	1120.25	1132.25	37236	1132.25	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20241206	216	220.27	215	216.57	242564	216.57	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20241206	1815.85	1823.95	1801	1804.85	1590478	1804.85	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20241206	531.9	536.5	521.1	534.65	184841	534.65	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20241206	763.3	771.75	762.4	765.85	277881	765.85	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20241206	210.77	229.8	210.76	223.78	65647	223.78	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20241206	12.9	12.9	12.7	12.71	19959	12.71	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20241206	500.05	502.15	495	499.75	80110	499.75	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20241206	2.64	2.64	2.64	2.64	1106903	2.64
SUPREMEIND.NSE	The Supreme Industries Limited	20241206	4705.2	4822	4690.05	4738.4	468988	4738.4	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20241206	53.7	54.98	51	52.81	157360	52.81	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20241206	23.1	23.3	22.26	22.85	260587	22.85	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20241206	89	91.95	87.55	88.93	102102	88.93	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20241206	582.6	599	576.95	589.75	373432	589.75	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20241206	149.85	153.25	147.99	151.73	544296	151.73	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20241206	66.05	67.32	64.96	65.34	103468	65.34	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20241206	4.24	4.45	4.12	4.32	202484	4.32	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20241206	133.85	149.7	131.22	146.45	700776	146.45	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20241206	1303.1	1309.9	1283.15	1301.75	103681	1301.75	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20241206	5.52	5.99	5.36	5.65	1142105	5.65	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20241206	68	68.39	67.28	67.39	38495942	67.39	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20241206	7.06	7.06	6.92	7.06	422753	7.06
SWANENERGY.NSE	Swan Energy Limited	20241206	712	736	701.65	720.9	7414034	720.9	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20241206	3246.9	3316.3	3234.1	3272.45	8183	3272.45	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20241206	1113.55	1123.65	1100	1107.85	18398	1107.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20241206	513.25	516	504.15	514	1172072	514	up	up	correct
SYMPHONY.NSE	Symphony Limited	20241206	1372	1372.75	1349.75	1363.3	41427	1363.3	down	down	correct
SYNGENE.NSE	Syngene International Limited	20241206	928.35	934.25	917.45	919.7	1296929	919.7	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20241206	313.9	327	312.35	316.2	50626	316.2	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20241206	355	364.55	355	362.4	236097	362.4	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20241206	17.64	17.78	17.32	17.53	89903	17.53	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20241206	326.1	334	325	330.7	102595	330.7	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20241206	724.4	761.95	723	727.85	1488822	727.85	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20241206	39.75	39.75	39.75	39.75	37381	39.75
TARC.NSE	TARC Limited	20241206	224.4	226.73	220.66	224.44	212919	224.44	up	up	correct
TARMAT.NSE	Tarmat Limited	20241206	80.69	85.06	79.02	82.82	134349	82.82	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20241206	10783.3	10818.35	10701	10750.75	2688	10750.75	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20241206	1128	1141.6	1117	1119.5	443419	1119.5	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20241206	1807	1811.3	1783.7	1788.1	183784	1788.1	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20241206	970	976.4	964.1	974.45	1893710	974.45	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20241206	7385.55	7429	7324.45	7396.45	169740	7396.45	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20241206	6900	7048	6867.5	6894.4	62642	6894.4	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20241206	793	818.85	785.3	816.8	19706727	816.8	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20241206	433.8	442.5	433.25	439.7	17372298	439.7	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20241206	147.5	148.68	146.6	148.29	30593672	148.29	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20241206	904.2	905	887.55	895.1	16009	895.1	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20241206	243.14	267.46	241	267.46	608068	267.46	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20241206	1128	1230	1123.65	1206.85	104467	1206.85	up	up	correct
TCIEXP.NSE	TCI Express Limited	20241206	838.35	859.85	831	855.5	89683	855.5	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20241206	13	13	13	13	3031	13
TCPLPACK.NSE	TCPL Packaging Limited	20241206	3315.9	3315.9	3216.55	3247.55	1652	3247.55	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20241206	4453	4465	4412.75	4445.5	1842037	4445.5	down	down	correct
THERMAX.NSE	Thermax Limited	20241206	4716	4724.85	4640	4655	44083	4655	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20241206	432	437.9	424	435.6	800847	435.6	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20241206	2851	2884.45	2798.35	2811.55	18488	2811.55	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20241206	1797	1797	1775.6	1782.8	1180840	1782.8	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20241206	1525.45	1543.45	1479.05	1504.25	108673	1504.25	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20241206	1347.75	1369.9	1335.25	1355	1131558	1355	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20241206	767.65	767.65	767.65	767.65	58850	767.65
TERASOFT.NSE	Tera Software Limited	20241206	185.66	185.66	185.66	185.66	14834	185.66
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20241206	144.7	157	144.52	154.34	4662719	154.34	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20241206	70.9	71.05	68	68.99	64482	68.99	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20241206	220.05	227	218.63	222.44	3272147	222.44	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20241206	176.25	178.4	175.25	175.55	333490	175.55	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20241206	27.34	27.46	24.87	27.15	42091	27.15	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20241206	15.8	15.88	15.42	15.58	141690	15.58	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20241206	2079	2142	2079	2129.95	28318	2129.95	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20241206	210.55	212.48	206	207.32	37623	207.32	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20241206	287.75	297	284.05	293.05	198737	293.05	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20241206	219.1	220	214.35	217.77	373839	217.77	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20241206	279.9	279.9	268.15	279.9	83793	279.9
THYROCARE.NSE	Thyrocare Technologies Limited	20241206	1019.1	1027.75	1001.9	1015.9	31789	1015.9	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20241206	398	444.2	395.05	430.75	3055714	430.75	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20241206	2750	2883.2	2728.25	2866.3	20392	2866.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20241206	3767	3767	3670.35	3680.15	221951	3680.15	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20241206	11.73	11.73	11.73	11.73	8171	11.73
TIL.NSE	TIL Limited	20241206	314	314	302.85	305	3517	305	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20241206	151.24	163.9	149.27	163.37	74384	163.37	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20241206	445.9	485	443.95	480.45	2942856	480.45	up	up	correct
TIMKEN.NSE	Timken India Limited	20241206	3399	3492.4	3385	3397.85	92031	3397.85	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20241206	383.2	394.95	379.1	385.95	957460	385.95	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20241206	49.8	51.83	49.8	51.83	625750	51.83	up	up	correct
TITAN.NSE	Titan Company Limited	20241206	3453.95	3499.65	3430	3470.1	1278516	3470.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20241206	86.24	87.1	85.43	85.99	119741	85.99	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20241206	184.99	190.4	184.2	188.26	649507	188.26	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20241206	9.52	11.18	9.52	10.47	126998	10.47	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20241206	129	129.61	125.26	126.45	26370	126.45	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20241206	3368.85	3375.9	3302	3332.5	304889	3332.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20241206	1673.6	1704	1635.3	1648.65	1072690	1648.65	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20241206	77	78.2	76	76.59	10483	76.59	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20241206	152.99	160.35	143.02	160.35	15225	160.35	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20241206	105.89	111.3	105.89	108.78	187749	108.78	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20241206	19.29	19.29	18.8	19.29	22818	19.29
TREJHARA.NSE	Trejhara Solutions Limited	20241206	260.05	260.05	259.7	260	2859	260	down	down	correct
TRENT.NSE	Trent Limited	20241206	7050	7140	6930.05	6999.95	1088929	6999.95	down	down	correct
TRF.NSE	TRF Limited	20241206	460.8	503	460.8	473.3	80145	473.3	up	up	correct
TRIDENT.NSE	Trident Limited	20241206	34.35	34.68	34.2	34.46	3401707	34.46	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20241206	116.1	117.79	115.21	116.79	61400	116.79	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20241206	743.5	764.85	733	755.75	1286759	755.75	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20241206	438.9	452	438.55	448.95	1145539	448.95	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20241206	1477.05	1559	1477.05	1543.3	4682	1543.3	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20241206	900	900.25	870.9	879.3	26576	879.3	down	down	correct
TTL.NSE	T.T. Limited	20241206	160	169.44	159.97	163.34	505815	163.34	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20241206	79.5	81.34	79.5	80.31	4496130	80.31	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20241206	358.65	358.65	358.65	358.65	4562	358.65
TVSMOTOR.NSE	TVS Motor Company Limited	20241206	2519.9	2537.9	2505.25	2521.55	328425	2521.55	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20241206	3762	3861.65	3748.55	3816.1	2113	3816.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20241206	214.9	215.39	212.16	213.74	35426	213.74	down	down	correct
TVVISION.NSE	TV Vision Limited	20241206	29.1	29.1	29.1	29.1	4813	29.1
UBL.NSE	United Breweries Limited	20241206	1966	1981	1960	1968.55	87133	1968.55	up	up	correct
UCOBANK.NSE	UCO Bank	20241206	49.8	51.94	49.11	50.03	30533206	50.03	up	up	correct
UFLEX.NSE	Uflex Limited	20241206	567.5	584.7	560	580.2	104489	580.2	up	up	correct
UFO.NSE	UFO Moviez India Limited	20241206	115.56	118.8	115.05	115.33	81626	115.33	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20241206	75.5	75.94	74.25	75.09	162122	75.09	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20241206	242.63	245.96	241.1	243.05	104235	243.05	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20241206	35.12	35.47	35.02	35.1	13572211	35.1	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20241206	11939	11956.35	11818	11848.5	193324	11848.5	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20241206	91	107.13	91	107.13	116770	107.13	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20241206	7.95	7.95	7.56	7.6	67752	7.6	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20241206	806.75	808.3	764	771.05	55003	771.05	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20241206	266.1	280.3	258.75	277.4	163338	277.4	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20241206	155.24	158.9	152.51	157.51	4162	157.51	up	up	correct
UNIONBANK.NSE	Union Bank of India	20241206	128.3	130.9	126.78	128.91	15761177	128.91	up	up	correct
UNITECH.NSE	Unitech Limited	20241206	10.99	11.43	10.8	11.43	6966777	11.43	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20241206	492	505	482.75	494.8	19595	494.8	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20241206	240	255	237.95	248.75	31057	248.75	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20241206	621	626	615	616.35	14842	616.35	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20241206	399.4	405	383	389.7	2655	389.7	down	down	correct
UPL.NSE	UPL Limited	20241206	557.85	566.25	556	562.65	2970247	562.65	up	up	correct
URJA.NSE	Urja Global Limited	20241206	18.88	18.91	18.6	18.81	699946	18.81	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20241206	407.5	410	402.85	407.6	484053	407.6	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20241206	1336.95	1340.4	1320	1325.9	139618	1325.9	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20241206	55.32	55.32	54.43	54.77	30325	54.77	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20241206	77.59	77.87	76.55	77.66	63242	77.66	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20241206	270.49	270.49	265.56	268	11727	268	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20241206	895.97	895.97	886.05	890.14	6949	890.14	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20241206	91.97	94.2	89.6	90.69	5345	90.69	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20241206	297.7	300.55	292.95	295.6	59688	295.6	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20241206	1364.9	1397	1362.05	1386.65	85086	1386.65	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20241206	4180	4249.9	4152	4203.4	6211	4203.4	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20241206	297.65	308.7	295.65	305.5	686165	305.5	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20241206	20.4	20.41	19.83	20.2	301609	20.2	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20241206	25.5	26.75	25.5	26.49	5487199	26.49	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20241206	338.95	341.95	336.05	338.7	26014	338.7	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20241206	55.8	55.8	54.53	55.02	24798	55.02	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20241206	11.26	11.7	11	11.59	339111	11.59	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20241206	517	523	515	517.3	96974	517.3	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20241206	57.15	57.94	56.55	57.33	434852	57.33	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20241206	50.25	50.8	49	50.47	41721	50.47	up	up	correct
VBL.NSE	Varun Beverages Limited	20241206	631	645	626.2	644.05	5643999	644.05	up	down	incorrect
VEDL.NSE	Vedanta Limited	20241206	475	505.55	472.8	501.4	25817403	501.4	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20241206	1842	1854	1810	1836.1	73417	1836.1	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20241206	325.3	349.7	313.75	334.55	138920	334.55	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20241206	14.97	16.31	14.8	16.21	10278895	16.21	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20241206	5211	5241.95	5105	5134.4	12661	5134.4	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20241206	138.7	139.74	136.8	139.74	15269	139.74	up	up	correct
VGUARD.NSE	V	20241206	426.2	439	423.75	436.4	256775	436.4	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20241206	5006.8	5010	4925.05	4975.1	2196	4975.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20241206	479	489	470.1	480.5	13382	480.5	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20241206	1148	1169.3	1137	1141.95	178677	1141.95	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20241206	3.7	3.7	3.66	3.66	64606	3.66	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20241206	3.42	3.51	3.39	3.43	11117548	3.43	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20241206	4.4	4.74	4.37	4.53	14520265	4.53	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20241206	923.9	980.75	916.05	936.7	324909	936.7	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20241206	1865.95	1871.75	1815.65	1839.35	14440	1839.35	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20241206	2000.25	2057.2	1998	2049.55	11240	2049.55	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20241206	56.34	56.34	53.6	53.91	21438	53.91	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20241206	366.7	369.95	365.05	365.7	10538	365.7	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20241206	47.3	48.51	46.39	47.31	1123298	47.31	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20241206	503.9	504.25	493.6	497.6	224133	497.6	down	down	correct
VIPULLTD.NSE	Vipul Limited	20241206	29.75	30.4	28.51	30.12	402438	30.12	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20241206	94.15	94.89	93.49	94.28	129665	94.28	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20241206	400.95	416	398.8	412.2	269819	412.2	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20241206	16	16.1	15.61	15.66	1260612	15.66	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20241206	1.06	1.12	1.05	1.06	911570	1.06
VLSFINANCE.NSE	VLS Finance Limited	20241206	371.65	375.1	371	372.6	30123	372.6	up	up	correct
VMART.NSE	V	20241206	3995.8	4017.1	3949.55	3975.1	8278	3975.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20241206	10521	11384.95	10400	11137.7	75500	11137.7	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20241206	1669.9	1717.85	1663	1710.9	1190529	1710.9	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20241206	548	548	536.8	537.7	61389	537.7	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20241206	257.1	262.65	256.2	260.95	31782	260.95	up	up	correct
VSTIND.NSE	VST Industries Limited	20241206	327	328.6	323	323.6	158125	323.6	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20241206	5099.95	5119	5027.15	5048.5	2484	5048.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20241206	507.7	511.8	503.9	507.5	218789	507.5	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20241206	1857.4	1919.55	1846	1905.9	490951	1905.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20241206	255.75	266	253.5	259.6	388335	259.6	up	up	correct
WANBURY.NSE	Wanbury Limited	20241206	269.95	283.44	267.11	278.04	250112	278.04	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20241206	1540	1550	1460	1509.2	3330	1509.2	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20241206	1348	1350	1314	1328.7	115664	1328.7	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20241206	143.8	143.8	138.31	138.61	11505	138.61	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20241206	787.95	793.6	778.2	789.7	232979	789.7	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20241206	566	572.2	558.75	569	344461	569	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20241206	930	1094	913.1	934.1	41211	934.1	up	up	correct
WENDT.NSE	Wendt (India) Limited	20241206	15991.8	16001.5	15800	15866.9	155	15866.9	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20241206	814.6	837.35	782.35	815.05	516047	815.05	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20241206	724	757.85	719.5	747.3	38826	747.3	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20241206	1892.45	1915	1860.6	1895.05	75403	1895.05	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20241206	38.9	38.9	37.41	37.83	15256	37.83	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20241206	1096.65	1164.95	1093.1	1144.25	92404	1144.25	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20241206	410.9	415.15	400	415.15	398121	415.15	up	up	correct
WIPRO.NSE	Wipro Limited	20241206	299.15	299.15	296.2	297.35	7894350	297.35	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20241206	210.87	219.9	210.87	218.77	4220	218.77	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20241206	1443.9	1460.35	1382	1389.25	482319	1389.25	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20241206	894.45	905.4	877.4	899.4	107796	899.4	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20241206	127.76	129.04	126.2	127.93	23114	127.93	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20241206	127.3	127.67	124.62	125.53	79190	125.53	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20241206	622.8	638.05	621.05	632.15	262015	632.15	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20241206	112.6	114.49	111.41	113.53	193138	113.53	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20241206	135.99	136	130	135.05	19599	135.05	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20241206	1586	1650	1566.95	1593.55	147029	1593.55	up	up	correct
YESBANK.NSE	Yes Bank Limited	20241206	21.19	21.58	21.09	21.49	127143212	21.49	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20241206	1180	1180	1136.05	1154.15	3758	1154.15	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20241206	142.8	144.28	140.84	143.59	15700602	143.59	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20241206	8.9	9.26	8.71	9.13	1676279	9.13	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20241206	21.75	21.8	20.66	21.33	1267926	21.33	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20241206	313.15	315	297.45	297.45	1313	297.45	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20241206	8.75	9.14	8.75	8.97	166080	8.97	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20241206	775	795	775	779.85	789239	779.85	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20241206	1926	2033	1898	1912.6	2142370	1912.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20241206	131.55	143.74	126.8	136.96	197117	136.96	up	up	correct
ZOMATO.NSE	Zomato Limited	20241206	300	303.9	296.25	302.95	49283955	302.95	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20241206	623.9	624.7	603.1	609.85	11252	609.85	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20241206	256.4	259.9	252.1	253.22	358803	253.22	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20241206	2071.2	2071.2	2029.8	2047.9	23651	2047.9	down	down	correct