CollectAI

close-nse_india_stocks

2026/01/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260120	184.2	185.6	175.67	176.9	136376	176.9	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260120	42.04	42.04	42.04	42.04	1063	42.04
3MINDIA.NSE	3M India Limited	20260120	34445	34445	33000	33375	4275	33375	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260120	36	36.4	35.1	36.16	1736	36.16	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260120	377.05	393.6	353.95	358	321398	358	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260120	652.05	654.45	607.95	611.6	126032	611.6	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260120	14.35	14.83	13.71	13.75	374727	13.75	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260120	8.3	8.59	8.05	8.17	69283	8.17	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260120	61.35	63.5	60.54	62.9	139856	62.9	up	up	correct
AARON.NSE	Aaron Industries Limited	20260120	159.37	162.99	154	155.76	22970	155.76	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260120	376.2	379	368.55	375.05	152668	373.0479	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260120	351.5	352.95	343.6	345.75	648340	345.75	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260120	410.95	459.1	405.05	459.1	272479	459.1	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20260120	123	126.74	120	122.22	17188	122.22	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260120	1413.6	1413.7	1377.5	1384.7	194016	1384.7	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20260120	21.98	22.27	21.24	22.27	183850	22.27	up	up	correct
ABB.NSE	ABB India Limited	20260120	4855	4855	4673	4693	413609	4693	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260120	27750	27750	27140	27210	4656	27210	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260120	361.1	366.1	353.75	355.35	5387549	355.35	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260120	68.1	68.99	65.78	67.85	92217391	67.85	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260120	37.7	37.7	35.3	36.52	2341	36.52	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260120	61.11	61.31	60.7	60.89	162131	60.89	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260120	71.89	72	69.99	70.29	15499	70.29	down	down	correct
ACC.NSE	ACC Limited	20260120	1731.1	1743.4	1691.1	1696.8	180990	1696.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260120	1349.4	1350	1317	1333.8	20069	1289.8382	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260120	5.22	5.28	4.86	5.01	216784	5.01	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260120	830	830.1	801	804	281677	804	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260120	2134	2139.9	2040	2055.1	1160975	2055.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260120	914.1	927	878	883.2	2195862	883.2	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260120	1409	1412.9	1359.6	1367.6	1799611	1367.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260120	141.5	142.4	136.5	137.48	15689961	137.48	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260120	187.5	192	180	181.14	56428	181.14	down	down	correct
ADL.NSE	Archidply Decor Limited	20260120	73	73	71.1	72.47	1717	72.47	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260120	10	10	9.36	9.51	25921	9.51	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260120	127.35	127.5	121.5	122.15	236683	122.15	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260120	61.89	61.89	59.5	60.57	243532	59.519	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260120	276.05	278	270	270.6	102828	270.6	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260120	1682.7	1687.2	1634.1	1656.3	228619	1656.3	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260120	684.05	687.7	664.55	670.95	12845	670.95	down	down	correct
AGRITECH.NSE	Agri	20260120	149	151.8	144.3	144.47	1574	144.47	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260120	38.02	38.02	35	36.84	39963	36.84	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260120	54.31	54.97	52.11	53.13	26994	53.13	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260120	132.13	135	131.27	132.08	3290	132.08	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260120	881	892.8	855.05	862.05	114503	862.05	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260120	3846	3846	3723.8	3740.6	56416	3740.6	down	down	correct
AIRAN.NSE	Airan Limited	20260120	15.69	15.69	15.01	15.15	129528	15.15	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260120	2684	2703.4	2660.4	2684.2	67723	2684.2	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260120	170.25	170.9	159.6	160.9	241873	160.9	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260120	3.97	3.98	3.7	3.81	497270	3.81	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260120	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260120	25.43	26.5	24.62	25.21	15932	25.21	down	down	correct
AKG.NSE	AKG Exim Limited	20260120	13.55	13.55	13.18	13.3	36068	13.3	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260120	221	225.69	210.35	212.19	4531	212.19	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260120	5.98	6	5.01	5.53	802337	5.53	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260120	3042.2	3071.8	2960	2972.9	54847	2972.9	down	down	correct
ALANKIT.NSE	Alankit Limited	20260120	9.79	9.8	9.3	9.39	425561	9.39	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260120	698.75	709.85	686	691.35	2286	691.35	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260120	95.31	95.31	91.2	91.77	327008	91.77	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260120	723.5	727.25	692.05	698.2	13861	698.2	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260120	76.4	76.4	69.01	70.11	12936	70.11	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260120	5745	5785	5670.5	5720.5	160200	5674.753	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260120	1575.1	1593.7	1527.6	1546.7	72570	1546.7	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260120	9.87	9.91	9.5	9.53	4569440	9.53	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260120	16.05	16.74	12.89	13.6	827834	13.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260120	15.03	15.1	14.51	14.64	5721176	14.64	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260120	68.91	68.91	64.35	66.11	14740	66.11	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260120	214.55	214.56	209	209.93	3814	209.93	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260120	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260120	6119.5	6149	6016	6033	263333	6033	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260120	25.24	25.74	23.77	24.77	56930	24.77	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260120	1173.8	1179.6	1129.8	1139.4	8866	1139.4	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260120	552.15	554.35	534.9	536.3	1184287	536.3	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260120	56	58.4	46.23	48.36	697524	48.36	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260120	47.68	49.49	47.35	47.87	47506	47.87	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260120	605.1	625	595.15	605.4	24515	604.4385	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260120	542.7	543.3	515.3	518.2	2040054	518.2	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260120	63.19	63.98	61.76	62.57	145520	62.57	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260120	71	71.01	67.94	68.82	111975	68.82	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260120	49	52.15	47.93	50.08	97643	50.08	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260120	1.82	1.82	1.72	1.74	14308	1.74	down	down	correct
ANMOL.NSE	Anmol India Limited	20260120	13.38	13.38	11.66	12.83	82642	12.83	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260120	3.25	3.25	3.13	3.14	24338	3.14	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260120	0.98	0.99	0.95	0.95	254044	0.95	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260120	1985	1985	1956.1	1969.3	11737	1969.3	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260120	1295.6	1296	1227	1272.2	469457	1272.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260120	7211	7290	6968	7035	88948	7035	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260120	130.15	144.7	130.15	140.04	62147	140.04	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260120	349.35	349.35	336	343.7	34673	341.3581	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260120	284	284.2	270.3	272	261565	272	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260120	1919.7	1933.2	1894.4	1906	510336	1906	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260120	769.9	773.9	759.05	765.15	69244	765.15	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260120	240.9	243.7	227.4	227.4	2531163	227.4	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260120	7129	7129	6885	6912.5	499367	6912.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260120	283.8	284.05	266.5	270.3	107439	270.3	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260120	512.8	514.05	498.3	506.6	997484	503.0955	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260120	1276	1294.9	1276	1286.6	1237	1286.6	up	up	correct
APTECHT.NSE	Aptech Limited	20260120	86.46	86.57	80	81.32	442721	81.32	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260120	267.9	271	261.85	262.65	1020135	262.65	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260120	88.89	88.89	83.56	84.42	9101	84.42	down	up	incorrect
ARCHIES.NSE	Archies Limited	20260120	16.98	17.34	16.7	16.82	11323	16.82	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260120	44	44.5	42.02	42.24	482	42.24	down	down	correct
ARIES.NSE	Aries Agro Limited	20260120	304.35	305.9	285.35	290.3	69898	290.3	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260120	85.45	88	78.06	79.33	1084183	79.33	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260120	312.3	312.35	303.5	305.85	19877	305.85	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260120	1456.4	1496.6	1409.4	1479.5	40656	1479.5	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260120	28.62	28.98	28.25	28.41	4378	28.41	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260120	466	466	445.25	448.8	28119	448.8	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260120	1.24	1.24	1.19	1.19	224551	1.19	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260120	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260120	249.3	249.45	236.95	238.2	201144	238.2	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260120	169.11	169.11	160.66	160.67	1380	160.67	down	down	correct
ARVIND.NSE	Arvind Limited	20260120	294.1	298.1	291.35	292.65	375874	292.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260120	446	448	435	439.2	570050	439.2	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260120	545	551.6	520	525.95	35213	525.95	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260120	935	937.9	894.1	905.6	77064	905.6	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260120	241.8	241.8	231.8	232.4	5028	232.4	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260120	422	434.1	408	410.9	24054	410.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260120	832.85	835.05	794.5	796.65	55175	796.65	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260120	812.8	813.75	753	759.05	729818	759.05	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260120	294.7	298.8	289	292.4	50285	291.5171	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260120	16.99	17.27	15.6	16.07	134252	16.07	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260120	146.51	146.51	141	141.96	925470	141.96	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260120	188.93	189.75	179.5	180.79	15758631	180.79	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260120	315.8	317.25	307	311.2	13578	311.2	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260120	2740	2740.1	2669.3	2675.6	911151	2675.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260120	72	72.38	70.17	71.35	1535080	71.35	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260120	220.45	228.6	219.95	225.55	8902	225.55	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260120	658	662.65	610.75	618.4	75337	618.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260120	569.75	569.75	547.45	551.6	1786151	551.6	down	down	correct
ASTRAL.NSE	Astral Limited	20260120	1430	1440	1387	1392.1	301961	1392.1	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260120	901.6	913.75	886.15	889.85	279178	889.85	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260120	8310	8320	8171	8250.5	10980	8250.5	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260120	5.05	5.05	4.75	4.96	84923	4.96	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20260120	544.7	548.75	530	532.3	467312	532.3	down	down	correct
ATUL.NSE	Atul Ltd	20260120	5882	5895	5649	5664.5	26457	5664.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260120	426.5	429	405.15	407.35	136544	407.35	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260120	1021	1021.6	992.35	1001.25	2014610	1001.25	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260120	985	985	958.1	975.8	181002	975.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260120	1167.6	1167.7	1137.1	1141.7	567180	1141.7	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260120	168.8	174.75	151.35	159.65	410219	159.65	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260120	1920	1920	1855.6	1859.2	10664	1859.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260120	71	72	70.09	70.94	67066	70.94	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260120	321.5	322.55	310	311.25	28527	311.25	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260120	796	803.15	780.1	785.05	270339	785.05	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260120	63.75	65.95	63.51	64.01	23605	63.6712	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260120	528	530.2	502.2	506.55	423812	506.55	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260120	1306.1	1310.9	1290	1293.5	6268527	1293.5	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260120	614.99	615.21	610.86	611.96	465	611.96	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260120	13.45	13.45	13.06	13.12	39368	13.12	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260120	1240.1	1250	1178.1	1178.1	113761	1178.1	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260120	145.25	145.25	142.14	142.61	7895	142.61	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260120	281.37	281.45	277.45	277.66	98467	277.66	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260120	426.8	426.8	416.1	416.72	1013	416.72	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260120	159	159	141.53	149.87	69761	149.87	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260120	123.5	123.5	116.65	117.91	1879	117.91	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260120	5.97	6.1	5.85	5.92	122971	5.92	down	down	correct
BAJAJ.NSE	AUTO	20260120	9468	9468	9155	9176.5	385253	9176.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260120	276	276.25	258	260.7	1919176	260.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260120	422.45	468	387.3	410.1	14839329	410.1	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260120	2017	2018.3	1950.2	1958.7	1572563	1958.7	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260120	17.01	17.1	16.18	16.28	5606796	16.28	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260120	10689	10689	10520	10560	45417	10560	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260120	975.7	975.7	927.9	931.75	9001207	931.75	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260120	102	102.5	97.4	98.31	93115	98.31	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260120	1269	1282	1187.6	1212.1	482584	1212.1	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260120	24.06	25	23.4	23.71	38654	23.71	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260120	17.28	17.28	16.26	17.03	14879	17.03	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260120	2403	2428.4	2385	2412.1	71552	2407.9156	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260120	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260120	171	172.03	166	166.82	176272	162.8425	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260120	71.2	73	68.5	68.87	35659	68.87	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260120	417.5	418.95	407.05	407.8	187472	407.8	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260120	111.79	113.95	104.99	108.91	3679	108.91	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20260120	3615.7	3629.9	3594.1	3599.8	782	3599.8	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260120	612.15	618	569.55	579.5	426342	579.5	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260120	142.6	142.75	138.9	139.39	8318034	139.39	down	down	correct
BANG.NSE	Bang Overseas Limited	20260120	47.19	47.8	43.4	44.86	18233	44.86	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260120	61.55	62.99	61	61.27	6970	61.27	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260120	306.95	310.15	300.2	302.05	8244610	302.05	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260120	619.99	619.99	611	612.17	533357	612.17	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260120	163.05	165.33	159.1	159.75	19736674	159.75	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260120	101.52	103.7	99.5	100.23	55127	100.23	down	up	incorrect
BASF.NSE	BASF India Limited	20260120	3610.3	3615	3542	3584.6	11591	3584.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260120	24	24.01	21.65	22.38	233232	22.38	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260120	891.3	914.75	883.05	888.25	164410	888.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260120	4385	4405	4273	4385	24228	4385
BBL.NSE	Bharat Bijlee Limited	20260120	2615.7	2619	2511.7	2535.7	25011	2535.7	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260120	1780.1	1794.7	1684	1710.1	67884	1693.8133	down	down	correct
BCG.NSE	Brightcom Group Limited	20260120	9.4	9.71	9.06	9.15	10299210	9.15	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260120	28.83	28.99	28.3	28.46	536933	28.46	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260120	1495	1504.4	1444.9	1453.1	2133745	1447.9447	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260120	28.98	29.74	27.5	27.96	18371	27.96	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260120	220.52	221.31	214.8	215.69	447356	215.083	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260120	112.8	112.8	107.26	107.52	6594	107.52	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260120	413.9	415.4	406	409.35	32732305	407.6147	down	down	correct
BEML.NSE	BEML Limited	20260120	1762.3	1771.9	1710	1715.8	182101	1713.3353	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260120	85.05	85.5	82.5	83.01	235126	82.0601	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260120	515.5	521	507.25	519.7	242849	519.7	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260120	26	26.3	22.55	23.45	7503349	23.45	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20260120	389	390.65	371.3	376.25	20592	376.25	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260120	568.9	569	540.55	541.6	16879	541.6	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260120	3.23	3.23	3.23	3.23	0	3.23
BGRENERGY.NSE	BGR Energy Systems Limited	20260120	371.7	371.7	355.75	370.95	616933	370.95	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260120	165.7	171	160.03	161.07	47080	161.07	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260120	166	171.8	158	160.3	228696	160.3	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260120	3.87	3.95	3.61	3.82	260406	3.82	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260120	1409	1418.8	1385.5	1394.1	634730	1392.5078	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260120	108.23	112	107	110.44	44036	110.44	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260120	1946	2024.9	1653	1689.8	424650	1689.8	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260120	170.16	173.47	164	167.61	682479	167.61	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260120	2018	2018	1977.1	1990	6076838	1990	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260120	262.5	262.5	248.75	250.15	24904986	250.15	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260120	67.7	68.86	62.15	64.37	237953	64.37	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260120	673.45	676.1	636.35	643.45	1333	643.45	down	down	correct
BIOCON.NSE	Biocon Limited	20260120	375	376.05	365	366.85	9421803	366.85	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260120	32.24	32.8	31.01	31.85	54393	31.85	down	down	correct
BIRET.NSE	RR	20260120	346.66	348.56	341.57	344.76	192230	344.76	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260120	129	130.81	124.4	125.09	20225	125.09	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260120	1091.8	1091.8	1066.7	1081.1	88218	1081.1	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260120	126.25	128.57	121.8	123.25	72508	123.25	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260120	14.95	14.95	13.28	13.41	388103	13.41	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260120	165	165	156	156.87	1296166	156.5307	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260120	48.77	48.77	45.15	46.42	206600	46.42	down	down	correct
BLS.NSE	BLS International Services Limited	20260120	297.25	298.8	288	290.15	1280838	288.0808	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260120	2.72	2.72	2.72	2.72	3219	2.72
BLUEDART.NSE	Blue Dart Express Limited	20260120	5371	5385.5	5305	5345	19602	5345	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260120	1765	1779.2	1727.4	1747.9	432160	1747.9	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260120	49.7	49.7	47.5	47.72	104924	47.72	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260120	121.5	121.5	116.29	116.96	995991	116.96	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260120	260	265	254.5	256.55	56338	256.55	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260120	516.05	519.5	492.85	496.3	280569	496.3	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20260120	36350	36380	35425	35575	40077	35575	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260120	361	361	353	355.2	6408732	355.2	down	down	correct
BPL.NSE	BPL Limited	20260120	63.39	63.39	57.1	58.14	86491	58.14	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260120	807	811.95	782.5	792.05	440242	792.05	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260120	5943.5	5994.5	5862	5884	350070	5884	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260120	20	20.7	19.5	19.68	41482	19.68	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260120	67.2	67.45	64.27	65	36410	65	down	down	correct
BSE.NSE	BSE Limited	20260120	2732	2732	2640	2653.4	3480325	2653.4	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260120	95.3	97.35	95	95.17	15188	95.17	down	down	correct
BSL.NSE	BSL Limited	20260120	141	141	131.05	133.2	9944	133.2	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260120	129.67	137	127.99	132.73	1247494	132.73	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260120	30.3	30.54	29.33	29.44	948386	29.44	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260120	426	426.05	401	405.8	1511454	405.8	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260120	619.35	624.75	582	587.6	4977	587.6	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260120	41.79	43.21	40.92	41.73	92696	41.73	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260120	53.05	55.4	52.93	53.12	43512	53.12	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260120	15.25	15.77	14.5	15.02	56185	15.02	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260120	147.21	148.5	140.68	142.2	287522	142.2	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260120	724	728.8	706.3	710.1	1130050	706.5896	down	down	correct
CANBK.NSE	Canara Bank	20260120	157.5	159.09	153.06	153.68	35087078	153.68	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260120	944	963.8	909	912.5	426293	912.5	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260120	280	284.75	267.5	270.45	306521	269.7293	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260120	233	233.4	215	216.75	787575	216.75	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260120	1800.1	1820.8	1765	1782.6	46545	1782.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260120	15.07	15.07	14.38	14.99	527356	14.99	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260120	814	814	770.6	779.65	238788	778.1778	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260120	1628.3	1638.7	1572.4	1609.6	102263	1609.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260120	2685	2685	2502.7	2524.5	286055	2524.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260120	183.8	183.94	182.66	182.75	2993156	182.75	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260120	17.15	17.4	16.64	16.73	292594	16.73	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260120	14.11	14.57	13.65	13.99	44209	13.99	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260120	980	982.8	945.1	950.6	200747	948.0394	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260120	1415	1415.2	1334.4	1341	3660268	1341	down	down	correct
CEATLTD.NSE	CEAT Limited	20260120	3920	3980	3601	3711.6	661025	3711.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260120	8	8.11	7.41	7.67	46170	7.67	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260120	424.65	426.1	420.5	423.2	13377	423.2	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260120	23.8	24.89	22.05	22.39	353020	22.39	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260120	38.07	38.35	36.61	36.88	8890839	36.68	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260120	27	27	24.75	24.93	441231	24.93	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260120	2252.5	2263.6	2190	2224.7	29015	2224.7	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260120	731.3	737.5	720.45	725.95	33613	725.95	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260120	5064.5	5070.5	4981	5016	11618	5016	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260120	6.05	6.57	6	6.08	44818	6.08	up	up	correct
CESC.NSE	CESC Limited	20260120	152.21	152.21	146.37	147.2	1529246	147.2	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260120	175	180.78	173.51	174.6	3079044	174.6	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260120	588	591	569	572	4163249	570.7401	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260120	875.8	877.15	843	846.5	147686	846.5	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260120	436.5	438	429.5	430	774492	430	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260120	148.9	151.11	140.5	142.18	19989	142.18	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260120	180.49	180.84	174.98	176.11	29108	176.11	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260120	415.05	415.05	384.9	392.4	23243	392.4	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260120	265	265.7	254.35	255.9	100371	255.9	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260120	843.05	854.45	795.25	803.75	1029442	803.75	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260120	1700.2	1702.3	1644.2	1647.2	1974356	1645.9622	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260120	1770	1770	1670	1678.1	357010	1678.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260120	1698	1703.8	1641	1662.2	45619	1662.2	down	down	correct
CINELINE.NSE	Cineline India Limited	20260120	83.56	84.01	82.1	82.98	7977	82.98	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260120	15.99	15.99	15.01	15.08	13741	15.08	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260120	1392.3	1395.9	1375.4	1378.4	2040403	1378.4	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260120	855.3	859.1	846.25	855.05	179514	852.9379	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260120	77.04	78.17	75.56	76.52	19386	76.52	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260120	248.35	251	243	245.15	51576	245.15	down	down	correct
CMICABLES.NSE	CMI Limited	20260120	5.31	5.31	5.31	5.31	0	5.31
COALINDIA.NSE	Coal India Limited	20260120	430.1	430.95	413.55	415.3	6768420	409.8815	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260120	1504	1510.9	1425	1436.9	901653	1433.5738	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260120	34.5	34.75	32.15	32.54	1117643	32.54	down	down	correct
COFORGE.NSE	Coforge Limited	20260120	1731	1731	1686	1695	1719928	1690.9585	down	down	correct
COLPAL.NSE	Colgate	20260120	2175	2188.1	2106.4	2113.9	302491	2113.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260120	1.4	1.46	1.33	1.33	42358	1.33	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260120	14.41	14.74	13.76	13.88	32866	13.88	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260120	514.9	515.35	495.05	497	1509115	493.6915	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260120	33.49	33.5	32.05	32.45	561756	32.45	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260120	157.86	159.7	152.25	152.79	4590	152.79	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260120	655.1	661.75	636.05	642.85	24139	638.901	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260120	36.95	37.56	36.45	36.64	11735	36.64	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260120	161.4	161.4	155.25	156.6	39018	156.6	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260120	2284.9	2318	2250.6	2270.9	298266	2261.9836	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260120	4.9	5.74	4.9	5.41	90089	5.41	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260120	93.7	93.7	91.52	91.72	1283084	91.72	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260120	7550	7607	7340	7410	19406	7410	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20260120	695.1	704.35	686	690.5	11600	690.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260120	6.91	7.3	6.8	6.98	18282	6.98	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260120	1285	1285	1207.9	1242.6	288675	1242.6	down	down	correct
CREST.NSE	Crest Ventures Limited	20260120	382.55	384.5	376.2	378.95	35614	378.95	down	down	correct
CRISIL.NSE	CRISIL Limited	20260120	4800	4836.7	4734	4750.2	73293	4750.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260120	243.35	244.75	232.05	233.6	5202703	233.6	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260120	504.8	507.05	486.25	488.55	577955	488.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260120	40.44	40.44	40.44	40.44	24020	40.44
CUB.NSE	City Union Bank Limited	20260120	270.25	274.35	265.05	271	2233847	271	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260120	103.74	104	99.35	100.09	212580	100.09	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260120	4034	4062	4000	4020.9	440629	4002.6989	down	down	correct
CUPID.NSE	Cupid Limited	20260120	425.95	436.3	400	403.35	53839400	80.67	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260120	16.24	16.57	15.7	15.7	1679	15.7	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260120	131.3	134.08	128.29	129.2	41204	129.2	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260120	1177.2	1191	1156.6	1184	980807	1184	up	down	incorrect
DABUR.NSE	Dabur India Limited	20260120	512.75	516.5	503.85	505.1	807821	505.1	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260120	2143.9	2215.6	2130	2191.4	1166469	2191.4	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260120	274.1	276.85	268.05	268.8	45867	264.893	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260120	28.18	29.25	26.5	26.74	38026	26.74	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260120	3.46	3.51	3.34	3.36	91615	3.36	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260120	691	691.95	666.15	669.35	109143	669.35	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260120	246.55	252.4	244.75	251.2	154496	249.25	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260120	470	474.2	458	458.8	200029	458.8	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260120	102.86	104.48	97	98.34	1923119	98.34	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260120	25.09	25.1	24.65	24.79	764	24.79	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260120	242.66	244.94	226.35	228.7	195813	228.7	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260120	191.99	192.5	181	182	3677809	182	down	down	correct
DCM.NSE	DCM Limited	20260120	86.4	88.98	85.11	86.27	13083	86.27	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260120	4.6	4.94	4.6	4.77	8963	4.77	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260120	130.01	130.01	122.27	125.02	7915	125.02	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260120	1138.2	1138.5	1081.1	1110.2	69097	1106.5607	down	down	correct
DCW.NSE	DCW Limited	20260120	51.86	51.86	48.44	48.73	1383037	48.6344	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260120	635	679.4	635	666.6	129266	666.6	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260120	1191.1	1193.5	1140.5	1145.6	256152	1145.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260120	1537.1	1627	1521	1603.4	1653279	1603.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260120	363.15	375.95	358.05	360.2	190728	360.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260120	239.5	239.5	222.31	232.43	139682	77.48	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260120	67.9	68	66.2	66.8	1159646	66.8	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260120	66.25	68.66	65.15	65.99	4774	65.99	down	down	correct
DEN.NSE	DEN Networks Limited	20260120	29.97	30.01	27.41	28.59	939258	28.59	down	down	correct
DENORA.NSE	De Nora India Limited	20260120	609	618.5	588.6	592.35	6900	592.35	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260120	129.66	130.15	124.4	124.81	2178390	124.81	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260120	31	32	30.33	30.44	3112	30.44	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260120	115.93	116.22	113.11	113.59	142147	113.59	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260120	25.4	25.7	24.8	24.92	674695	24.92	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260120	1051.1	1062.9	1049	1051.8	19935	1051.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260120	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260120	1135	1135	1021	1049	1719	1049	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260120	1127.6	1128.6	1099.3	1111	48606	1111	down	down	correct
DICIND.NSE	DIC India Limited	20260120	485.05	519.5	468.6	507.2	6189	507.2	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260120	23.8	23.88	21.57	22.67	159235	22.67	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20260120	3.67	3.68	3.44	3.48	4694869	3.48	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260120	6142.5	6163.5	6000	6013	204440	6013	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260120	11029	11144	10632	10682	476078	10682	down	down	correct
DLF.NSE	DLF Limited	20260120	640	640.85	608.85	612.9	7084565	612.9	down	down	correct
DLINKINDIA.NSE	D	20260120	390	391.2	371.55	376.7	94649	376.7	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260120	3768	3786.5	3645.5	3661.6	521411	3661.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260120	4	4.22	3.82	3.86	101802	3.86	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260120	1191	1210	1184.8	1203.1	33079	1203.1	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260120	330.5	335.95	314.1	317.7	40338	317.7	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260120	87	87	81	83.15	36239	83.15	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260120	1392	1406	1375	1381.4	8394	1381.4	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260120	9.2	9.4	8.16	8.95	232501	8.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260120	184.92	184.92	177	178.11	18659	178.11	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260120	16.52	16.87	16.32	16.5	21701	16.5	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260120	1061	1100	1010	1019.45	648627	1019.45	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260120	1168.4	1192.8	1161.4	1166.7	2790934	1166.7	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260120	1002.3	1002.3	965.1	968.3	34948	968.3	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260120	153.82	153.82	148	148.32	868	148.32	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260120	3.4	3.41	3.21	3.24	424120	3.24	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260120	264.7	272.65	259.15	262.95	11373	259.2936	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260120	34.4	34.41	33.3	33.49	358900	33.49	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260120	8751	8758	8288	8353	24924	8348.6957	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260120	224.1	224.55	215.7	216.8	16686	216.8	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260120	6.93	7.02	6.6	6.69	11417659	6.69	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260120	1555.06	1558.35	1551.61	1552.32	20824	1552.32	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260120	1391.91	1391.91	1386.36	1386.68	8875	1386.68	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260120	4463	4525	4297	4356.9	98064	2178.45	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260120	106.9	106.9	101.5	102.1	3808514	102.1	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260120	1.08	1.08	1.08	1.08	0	1.08
EICHERMOT.NSE	Eicher Motors Limited	20260120	7336	7375	7130	7173.5	302200	7173.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260120	923	927.4	907.1	910.1	198103	910.1	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260120	335	338.35	321.05	324.4	21672	324.4	down	down	correct
EIHOTEL.NSE	EIH Limited	20260120	337.95	337.95	327.05	329.45	214607	329.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260120	1532.5	1598	1521	1532.8	55966	1532.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260120	107	107.07	102.6	103.28	228889	103.28	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260120	386.05	387.6	372.5	374	775633	374	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260120	77.46	77.49	74.05	74.46	1592038	74.46	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260120	842.2	886	840	855.85	16310	855.85	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260120	425.8	431.4	413.2	413.2	421908	413.2	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260120	43.6	44.75	40	40.35	56724	40.35	down	down	correct
EMAMILTD.NSE	Emami Limited	20260120	503.45	505	491.1	493	546694	487.1772	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260120	81.67	83.9	78.15	80.01	21470	80.01	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260120	79.57	79.57	71.05	73.53	11084	73.53	down	down	correct
EMBASSY.NSE	RR	20260120	436.8	441.5	436.01	440.01	1040844	440.01	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260120	294	294	275.45	276.35	13028	276.35	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260120	94.8	95.99	92.26	93.2	8459	93.2	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260120	2538.7	2540.8	2440.9	2474.2	76776	2474.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260120	18	18	17.51	17.53	36406	17.53	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260120	185.7	186.49	180	180.61	1953864	179.2876	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260120	116.05	116.97	111.13	112.49	23859	112.49	down	up	incorrect
EPL.NSE	EPL Limited	20260120	205.2	211	205.2	209.39	1071134	209.39	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260120	69.02	69.24	66	67.21	3957061	67.21	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260120	1434.9	1443.6	1375	1382.4	61838	1382.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260120	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260120	5797.5	5797.5	5550.5	5575	2148	5550.0827	down	down	correct
ESCORTS.NSE	Escorts Limited	20260120	3573	3574.3	3467.7	3506.2	178166	3488.6035	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260120	25	25	23.8	23.8	142273	23.8	down	down	correct
ESTER.NSE	Ester Industries Limited	20260120	95.02	95.65	93.21	95.01	93733	95.01	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260120	319.35	320.35	308.85	314.8	60315	314.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260120	433	442.25	422	432.15	9806	432.15	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260120	1.28	1.28	1.23	1.24	6533636	1.24	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260120	901.4	901.4	871.85	886.9	9974	886.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260120	341.6	342.8	329.1	330.5	1181094	330.5	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260120	910	915	895	897.9	7490	897.9	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260120	7.35	7.53	7.2	7.21	131043	7.21	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260120	825.1	827.25	786.65	793.1	106663	793.1	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260120	689.45	690.65	636	641.95	11864	641.95	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260120	22.69	22.83	22.03	22.13	1514700	22.13	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260120	0.38	0.38	0.38	0.38	0	0.38
FCSSOFT.NSE	FCS Software Solutions Limited	20260120	1.69	1.71	1.57	1.6	2978473	1.6	down	down	correct
FDC.NSE	FDC Limited	20260120	387.9	387.9	380.1	383	75595	378.1763	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260120	278	279.8	269.65	273.25	13733716	273.25	down	down	correct
FEL.NSE	Future Enterprises Limited	20260120	0.45	0.46	0.45	0.45	210786	0.45
FELDVR.NSE	Future Enterprises Limited	20260120	2.87	3.01	2.73	2.81	1295	2.81	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260120	2175	2184	2087.9	2116.9	85685	2116.9	down	down	correct
FILATEX.NSE	Filatex India Limited	20260120	43.23	43.71	42.5	42.93	545825	42.93	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260120	756.1	756.1	720.9	726.3	164749	726.3	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260120	4090	4102.6	3990	4009.5	6945	4009.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260120	176.13	178.79	174.21	176.5	724269	176.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260120	11	11.05	10.6	10.6	136233	10.6	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260120	1.53	1.53	1.39	1.44	94638	1.44	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260120	3348.7	3348.7	3206.9	3259.8	151386	3259.8	down	down	correct
FMGOETZE.NSE	Federal	20260120	438.25	438.95	425.05	427.7	47146	427.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260120	8.11	8.3	7.89	7.89	92027	7.89	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260120	21260	21285	20465	20770	81034	20770	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260120	890	892.7	851.1	856.45	2644957	856.45	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260120	4516.2	4599	4516.2	4529.5	1382	4529.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260120	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260120	319.35	328.9	314.1	317.45	1838157	317.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260120	925.5	927	877.9	885.2	283941	885.2	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260120	139.18	140.79	134.7	137.6	1202682	137.6	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20260120	164	164.61	160.63	161.21	6841149	156.337	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260120	1887	1906.6	1876	1892.1	12258	1892.1	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260120	571.65	575.25	549.5	551.1	39949	551.1	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260120	709	729	696	706.1	5725	706.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260120	723.95	724.5	695	697.05	85835	697.05	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260120	76.02	76.29	72.52	73.14	150238	73.14	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260120	3.1	3.24	3.06	3.09	407874	3.09	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260120	129.26	129.28	120.55	125.63	7550	125.63	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260120	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260120	616.55	616.55	593.25	599.25	47816	599.25	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260120	2.56	2.56	2.46	2.46	336467	2.46	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260120	12.1	12.1	12.1	12.1	0	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260120	310.65	313.45	305.2	306.5	2440	306.5	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260120	30.07	30.08	27.41	28.13	252365	28.13	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260120	44.68	44.68	43	43.43	669256	43.43	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260120	334.65	338.2	314.5	324.85	774394	324.85	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260120	12.8	12.81	12.3	12.35	65472	12.35	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260120	272	275.95	260.3	262.55	516688	262.55	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20260120	69.84	70.25	67.61	68.76	796656	68.76	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260120	1113	1119.5	1078.5	1082.6	283513	1082.6	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260120	52.65	54.09	50.11	50.61	79856	50.61	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260120	11.25	11.25	11.25	11.25	0	11.25
GHCL.NSE	GHCL Limited	20260120	539.65	539.65	524.25	526.9	86598	526.9	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260120	166.6	167.61	161.82	163.02	101438	163.02	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260120	364.65	368.4	362.45	365.75	553291	365.75	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260120	98.01	100	96.2	97.85	11686	97.85	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260120	8066.5	8067	7829	7893	20695	7732.4735	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260120	39.07	39.78	37	37.31	86112	37.31	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260120	141.78	141.78	137	137.5	257750	137.5	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260120	1701	1701	1650	1655.7	412	1655.7	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260120	1680.9	1689.9	1650.1	1668.9	103335	1668.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260120	2329	2337.3	2263.3	2272.6	100472	2272.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260120	1980.3	1989.8	1927.4	1935	410874	1935	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260120	4.75	4.75	4.7	4.73	5249	4.73	down	down	correct
GLOBAL.NSE	Global Education Limited	20260120	78.77	83	75.76	82	173553	82	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260120	173.02	177.68	169.11	173.01	9458	173.01	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260120	2.7	2.78	2.56	2.61	884936	2.61	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260120	943.7	944.8	908.4	918.7	151831	918.7	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260120	981.4	986.9	945.1	952.5	120612	952.5	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260120	550.4	565.95	531.05	543.5	9270498	543.5	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260120	1020.2	1023	996.3	1000.7	109103	1000.7	down	up	incorrect
GNA.NSE	G N A Axles Limited	20260120	350.3	351.4	337	340.4	48806	340.4	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260120	468.2	468.4	454.5	458.45	217209	458.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260120	386.75	386.75	370	372.6	11361	372.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260120	272	277	260.1	263.1	46309	263.1	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260120	2190.9	2223	2117.1	2126	398807	2126	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260120	539	542.4	518.3	521.95	191422	521.95	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260120	1246.3	1264.4	1228.8	1234.3	1806384	1234.3	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260120	997.2	1020.7	984.9	1004.8	250910	1004.8	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260120	1800	1804.7	1684.1	1694.7	1605449	1694.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260120	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260120	590.8	598.1	551.5	560.85	474720	560.85	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260120	38.18	38.38	37.71	37.98	9109	37.98	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260120	164.3	164.3	155.15	157.79	309396	157.79	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260120	121.99	126.9	120.2	126.68	171440092	126.68	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260120	29.6	30.45	27.55	29.47	3704	29.47	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260120	328.75	335.65	308	310.1	626547	307.924	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260120	125.85	142.95	122.75	128.35	2131315	128.35	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260120	46.2	48.59	43.2	44.42	34149	44.42	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260120	1080	1107.9	1061.2	1100.7	108334	1097.9869	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260120	250.75	251.7	238.1	239.05	2173046	239.05	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260120	173.89	179	170.23	177.63	4109025	177.63	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260120	103.57	103.89	101.57	102.12	120109	101.3661	down	down	correct
GRANULES.NSE	Granules India Limited	20260120	574.05	576.9	550.6	552.75	952313	552.75	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260120	642	647.95	615.65	621.9	1022813	621.9	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260120	2783	2790.8	2706	2713.6	411054	2713.6	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260120	1579.6	1604.1	1541	1554.1	191045	1554.1	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260120	170.9	170.9	162.87	163.97	901703	163.97	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260120	246.5	247.58	238.9	244.36	32400	244.36	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260120	211.65	216.44	206.08	210.67	147539	210.67	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260120	230.8	231	221.2	230	236999	230	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260120	10.1	10.34	10	10.01	3853086	10.01	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260120	1556	1559.9	1520.5	1531.2	17375	1531.2	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260120	910.6	919.45	898	907.65	27729	905.33	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260120	986	987	968.3	979	94	979	down	down	correct
GRPLTD.NSE	GRP Limited	20260120	1810	1810	1681	1691.8	4045	1691.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260120	2385	2401	2271	2278.9	957562	2272.593	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260120	170.89	172.4	167	168.03	782229	168.03	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260120	305.95	306.75	290.6	295.6	768736	295.6	down	down	correct
GSS.NSE	GSS Infotech Limited	20260120	15.35	15.88	14.99	15.16	18304	15.16	down	down	correct
GTL.NSE	GTL Limited	20260120	7.43	7.5	6.89	6.95	608374	6.95	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260120	1.08	1.1	1.03	1.03	57102483	1.03	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260120	79.61	81.94	78.25	79.14	62889	79.14	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260120	310	313	304.1	305.7	31465	305.7	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260120	466.6	467.05	456.5	458.3	22695	458.3	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260120	410	428.45	388.8	396.05	55662	396.05	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260120	406.55	410.45	391.5	394.55	813020	394.55	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260120	45.23	45.23	42.97	43	4469	43	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260120	1098	1118	1092.8	1114.9	98354	1094.6834	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260120	32.7	32.7	32	32.04	37646	32.04	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260120	137.1	137.87	131	131.87	91263	131.87	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260120	4504.3	4525	4327	4355.2	1194605	4355.2	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260120	419.5	419.85	410.55	412.6	408888	412.6	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260120	163.8	165.7	157.03	159.61	7189	159.61	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260120	11.91	11.92	11.3	11.37	2863938	11.37	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260120	945	961.9	920.25	934.15	84605	934.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20260120	1426	1454.5	1337.2	1346.3	4182464	1342.1948	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260120	1.76	1.8	1.66	1.75	45808	1.75	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260120	67.55	67.79	64.22	67	9453	67	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260120	20.07	20.14	19	19.06	36733677	19.06	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260120	653.2	653.2	626	639.55	218189	639.55	down	down	correct
HCL.NSE	INSYS	20260120	13	13.19	12.05	12.4	445133	12.4	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260120	1720	1720	1681.8	1685	1739341	1685	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260120	2597	2597	2520	2526.9	827106	2526.9	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260120	929.3	934.5	919.6	930.5	36022727	930.5	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260120	736.8	742.55	730.45	732.1	2322135	732.1	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260120	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260120	286.88	286.88	282.3	282.87	461804	282.87	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260120	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260120	2.13	2.13	2.05	2.06	154986	2.06	down	up	incorrect
HEG.NSE	HEG Limited	20260120	589	589	554	558.75	1420779	558.75	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260120	170.3	170.64	165.5	166.28	53203	166.28	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260120	136.6	137.5	130	130.78	508608	130.78	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260120	215.8	217.43	210	211.11	38774	211.11	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260120	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260120	437.1	437.8	413.1	418.95	312525	418.95	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260120	5779	5845	5555	5580.5	394664	5473.8076	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260120	1464	1467.7	1400	1410.3	5410	1410.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260120	161	162.99	156	156.32	4753	156.32	down	down	correct
HFCL.NSE	HFCL Limited	20260120	66	66.15	62.9	63.32	14658791	63.32	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260120	689.95	689.95	652.05	667.35	170782	667.35	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260120	418.65	420.9	410	411.8	9460	411.8	down	down	correct
HIKAL.NSE	Hikal Limited	20260120	210.98	211.15	207.3	207.83	146367	207.6353	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260120	28.6	31	28.44	29.5	609995	29.5	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260120	101.97	102.01	96.95	97.57	333908	97.57	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260120	944.5	949.85	925.7	928.1	5709976	928.1	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260120	432.2	432.2	409.5	412.55	3646	412.55	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260120	24.02	24.02	22.16	22.65	41016	22.65	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260120	549	555.45	530	531.95	28225843	531.0985	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260120	150.5	150.5	140.86	141.74	327945	141.74	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260120	453.65	453.65	436.7	438.6	3948024	438.6	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260120	2423	2439	2368.5	2379.1	1460806	2379.1	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260120	668.8	696.9	655	680.75	46014901	680.75	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20260120	1357	1357	1265	1279.3	34337	1279.3	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20260120	158.01	162.7	153.1	158.3	1880	158.3	up	down	incorrect
HITECH.NSE	Hi	20260120	85.05	85.17	80.05	80.67	1023224	80.67	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260120	157	158.5	155.1	156.76	2209	156.76	down	up	incorrect
HITECHGEAR.NSE	The Hi	20260120	721	736	682.55	694.75	3734	694.75	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260120	435.3	435.3	406.4	414.45	287894	414.45	down	down	correct
HLVLTD.NSE	HLV Limited	20260120	8.8	8.89	8.46	8.5	366103	8.5	down	down	correct
HMT.NSE	HMT Limited	20260120	44.5	44.5	43	43.1	12600	43.1	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260120	69.4	71.65	69.38	71.07	53884	71.07	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260120	493.15	496.85	466.75	467.9	161621	467.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260120	547.99	548.14	546.61	548.14	131209	548.14	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260120	1062.2	1068	1037.4	1042	123470	1042	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260120	33625	34300	33300	33405	12587	33405	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260120	2140	2162.4	2060.2	2092.3	5162	2089.0174	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260120	340.4	344.65	320.35	324.1	184954	324.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260120	462	465.7	444.35	448.95	1079455	448.95	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260120	22.5	23.49	21.3	21.82	66219	21.82	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260120	219.5	219.5	205	205.97	801405	205.97	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260120	213.5	213.55	204.3	205.81	3255149	204.5946	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260120	188.62	189.28	180.05	181.65	61165	181.65	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260120	67.93	67.93	63.04	63.04	1674406	63.04	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260120	42	43	41.5	41.78	123	41.78	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260120	766.4	767.05	723	732.25	50696	732.25	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260120	39.53	39.53	38.64	38.81	672386	38.81	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260120	27.65	27.85	27.3	27.39	1798506	27.39	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260120	119.2	119.2	115.6	115.93	321680	115.93	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260120	1374.7	1387.8	1371.5	1375.8	15012785	1375.8	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260120	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260120	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260120	1884	1884	1850	1861.7	715164	1861.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260120	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260120	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260120	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260120	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260120	72.77	72.77	70.34	70.56	1148539	70.56	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260120	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260120	660.5	668.2	649.2	651.8	644527	651.8	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260120	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260120	249.9	255	238.25	239.95	146873	239.95	down	down	correct
ICRA.NSE	ICRA Limited	20260120	6112	6112	5905.5	6004	2195	6004	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260120	98.96	99.34	95.25	95.46	12830690	95.46	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260120	10.6	10.72	10.08	10.13	737585409	10.13	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260120	83.12	83.48	81.74	82.09	18694090	82.09	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260120	282.3	282.3	276.71	277.62	5769	277.62	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260120	136.5	136.99	129.73	130.69	18921695	129.1354	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260120	1498	1546.2	1411.3	1443	32845	1443	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260120	1383.3	1407.1	1370	1379.3	43900	1379.3	down	down	correct
IFCI.NSE	IFCI Limited	20260120	62	62	57.1	57.62	71942825	57.62	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260120	188.31	190.86	176.61	180.27	35989	180.27	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260120	370.1	373.15	360	361.45	47423	361.45	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260120	180	180.5	176	176.53	1295924	173.2023	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260120	369.75	373.95	355	359.3	16748	359.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260120	653	654.05	627.5	630.6	2171713	625.9683	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260120	147.14	148	140	143.25	9044	143.25	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260120	25	26	24.4	24.54	20603	24.54	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260120	2.7	2.78	2.68	2.69	104937	2.69	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260120	52.64	52.67	50.99	51.56	976235	51.56	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260120	1125	1155	1084	1091	288510	1091	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260120	1017	1017	991.1	1002.9	1891	993.6762	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260120	1.78	1.78	1.67	1.73	11042	1.73	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260120	37.7	37.7	36	36.1	5457	36.1	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260120	36.8	37.39	34.5	34.88	147999	34.88	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260120	670	670.45	641.35	645.5	3777196	645.5	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20260120	471	472.25	457	461	378840	461	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260120	919.7	927.8	868	872	161616	872	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260120	2177	2185.3	2132.1	2142.5	72278	2142.5	down	down	correct
INDIANB.NSE	Indian Bank	20260120	862	869.35	844	846.6	1230157	846.6	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260120	231.16	231.16	221.25	221.98	6012	221.98	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260120	381.7	384	365.35	368.55	29616	368.55	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260120	4941.5	4941.5	4775	4790	681597	4790	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260120	1161	1161	1126	1139.6	54321	1139.6	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260120	734	740.45	715.45	717.8	17801	705.4193	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260120	211	215	207.55	208.42	28632	208.42	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260120	42.35	42.35	37.56	38.8	193824	38.8	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260120	226	226.55	208.25	217.92	379628	217.92	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260120	1388	1408.5	1305.2	1318.7	32852	1318.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260120	271	278	263.8	275.15	1041825	275.15	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260120	15	15.56	13.36	13.83	1321208	13.83	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260120	400.15	400.4	383.5	385.75	176684	385.75	down	down	correct
INDSWFTLAB.NSE	Ind	20260120	110.55	113.66	106.5	107.42	243265	107.42	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260120	31.51	32.3	31.01	31.02	30999	31.02	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260120	946	948	899.05	905.15	6701234	905.15	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260120	427	427.75	412.7	414.55	5559575	414.55	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260120	15.41	15.47	15.2	15.33	7305944	15.33	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260120	819.24	878.92	796	860	5418608	215	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260120	5.75	6.05	5.67	5.76	7630	5.76	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260120	947.17	948.28	924.46	929.04	28228	929.04	down	down	correct
INFY.NSE	Infosys Limited	20260120	1673	1680.2	1652.9	1654.4	6406503	1654.4	down	down	correct
INGERRAND.NSE	Ingersoll	20260120	3216.7	3216.8	3144.6	3180.3	10097	3180.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260120	111.69	111.69	107.01	108.08	14028642	108.08	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260120	649	650.95	622.55	627.7	29374	625.6182	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260120	83.41	83.89	82.1	82.11	4625	82.11	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260120	905	911	883.05	905.55	385058	905.55	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260120	112.51	112.7	101.76	102.07	129334	102.07	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260120	1.1	1.12	1.08	1.08	1095902	1.08	down	down	correct
IOB.NSE	Indian Overseas Bank	20260120	35.39	35.44	34.5	34.64	6613162	34.64	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260120	160.9	161.35	158	158.4	10243937	156.4274	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260120	75	75.05	71.2	71.25	641625	70.2975	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260120	1475	1501	1468	1479.7	136112	1479.7	up	up	correct
IPL.NSE	India Pesticides Limited	20260120	160.94	160.94	154	155.07	179764	155.07	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260120	40.92	41.09	40.2	40.31	8065933	40.2438	down	down	correct
IRBINVIT.NSE	IV	20260120	62.8	62.8	62	62.5	922566	61.0117	down	down	correct
IRCON.NSE	Ircon International Limited	20260120	160.77	161.2	154.61	155.47	3495544	154.2498	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260120	632	632	611.2	613.15	1509221	609.7387	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260120	121.45	121.45	115.49	116.4	33802202	115.1778	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260120	32.5	32.77	30.2	31.65	463548	31.65	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260120	93	95	92.1	92.12	24635	92.12	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260120	757.55	776.8	729	733.8	65581	733.8	down	down	correct
ITC.NSE	ITC Limited	20260120	334.05	334.5	325.5	326.3	18771011	319.6019	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260120	554.8	555	535.25	538.4	16552	538.4	down	down	correct
ITI.NSE	ITI Limited	20260120	297	300.7	289	290.55	617105	290.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260120	7.92	7.96	7.72	7.76	264865	7.76	down	down	correct
IVP.NSE	IVP Limited	20260120	145.9	145.9	136	137.58	16757	137.58	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260120	2909.13	2909.13	2871.84	2884.42	79	2884.42	down	down	correct
IZMO.NSE	IZMO Limited	20260120	671	688	649.5	657.25	85336	657.25	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260120	102.8	103.57	98.5	100.8	4323601	100.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260120	69	69	66.94	67	236577	67	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260120	172	176.2	169.15	171.99	48826	171.99	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260120	71.5	71.85	67.11	68.4	1668417	68.4	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260120	117.84	119.11	111.8	112.51	500410	112.51	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260120	38	38.4	35.41	36.08	35882	36.08	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260120	124	124	116.2	116.99	1991549	116.99	down	down	correct
JASH.NSE	Jash Engineering Limited	20260120	390.2	392.6	365.05	369.25	180793	369.25	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260120	187.45	188.78	176.5	177.06	10510	177.06	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260120	91.53	92.29	87.51	87.74	116718	87.74	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260120	78.35	79.57	72.12	74.24	11920699	74.24	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260120	82.21	84.47	81.79	82.85	24911	82.85	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260120	1923	1925.6	1876.9	1884.2	143213	1871.7588	down	down	correct
JBMA.NSE	JBM Auto Limited	20260120	586	588.1	553.65	562.95	495585	562.95	down	down	correct
JCHAC.NSE	Johnson Controls	20260120	1414	1414.1	1310	1346.4	10104	1346.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260120	9.65	10.08	9.31	9.42	102381	9.42	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260120	1330.1	1381.7	1300	1308.9	8175	1308.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260120	395.35	395.35	378	380.35	42442	380.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260120	179	189.95	179	186.8	65747863	186.8	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260120	1053.5	1063.8	1034	1039.8	1518491	1039.8	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260120	516	523	499.25	507.15	129225	507.15	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260120	26.02	26.38	24.62	25.04	640508	25.04	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260120	27.48	27.48	26	26.37	9828	26.37	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260120	37.55	37.58	35.66	35.85	2464997	35.85	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260120	265.5	266.65	246.1	250.3	30788	250.3	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260120	5840	6105	5785	5840.5	546446	5840.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260120	546	556.3	545.2	550.5	87867	550.5	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260120	783.8	795.95	776.75	792.8	479634	792.8	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20260120	337.7	338	325.5	327.95	236079	327.95	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260120	510.45	516.95	488.7	499.95	1415073	499.95	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260120	72.1	73.95	70.25	72.04	8432	72.04	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260120	134.9	134.91	128.31	128.84	2723070	128.84	down	down	correct
JOCIL.NSE	Jocil Limited	20260120	138.85	138.85	127.5	132.1	2086	132.1	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260120	3.1	3.1	3.1	3.1	0	3.1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260120	925.1	929.4	875	884.9	5121	884.9	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260120	15.74	16.08	15.31	15.39	53334253	15.39	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260120	804.25	811.7	753.3	755	784258	754.0666	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260120	486.35	487.75	476.05	479.1	1392651	479.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260120	17340	17520	16755	16865	1638	16865	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260120	1188	1195	1156.5	1160	1106893	1160	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260120	142.04	142.99	137.02	137.81	65800	137.81	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260120	517.3	519.35	503.8	506.8	2031428	506.8	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260120	686.95	688.6	658.25	670.65	159537	668.1225	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260120	994	996	944.6	944.6	192220	944.6	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260120	738.63	741.15	720.01	722.64	781740	722.64	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260120	708.5	708.95	696.8	705.1	154806	705.1	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260120	252.7	253	246	247.8	837336	247.8	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260120	8.59	8.65	8.04	8.19	5735243	8.19	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260120	193.03	194.71	180	182.58	34259	182.58	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260120	991	991.05	965.6	972.8	160904	972.8	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260120	116.7	119.94	113.25	115.77	2887	115.77	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260120	573.95	583	545	550	2351	550	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260120	462	465.4	449.2	451.45	5444055	451.45	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260120	222.01	222.13	216	216.71	32670	216.71	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260120	22.26	22.31	21.7	21.8	681764	21.8	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260120	1.62	1.63	1.55	1.58	230660	1.58	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260120	70	70.9	67.25	68.27	14143	68.27	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260120	167.94	168.64	155.25	159.97	10142	159.97	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260120	232	232.25	225	228.49	251572	228.49	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260120	329.7	351.8	329.7	340.55	117090	227.03	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260120	44.97	46.79	42.2	42.57	8714	42.57	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260120	266.7	267.95	257.5	259.1	1964180	259.1	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260120	862	875	852.3	859.5	148	859.5	down	up	incorrect
KAYA.NSE	Kaya Limited	20260120	370	381.8	365.1	365.75	5993	365.75	down	up	incorrect
KCP.NSE	The KCP Limited	20260120	165.85	170.36	163.15	165	180631	165	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260120	24.1	24.1	22.85	23.01	109456	23.01	down	down	correct
KDDL.NSE	KDDL Limited	20260120	2177.1	2211.9	2170	2179.5	8338	2179.5	up	up	correct
KEC.NSE	KEC International Limited	20260120	685.65	688.25	657.8	660.45	539275	660.45	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260120	88.3	89.59	82.52	83.05	285550	83.05	down	down	correct
KEI.NSE	KEI Industries Limited	20260120	4286	4318.4	4050	4069.9	575781	4065.087	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260120	15.95	16.12	14.85	15.3	2831732	15.3	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260120	1275.5	1296.2	1192.3	1207.5	502295	1207.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260120	11.39	11.49	11.28	11.49	1613501	11.49	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260120	300.1	323.95	266.85	277.2	57570	277.2	down	down	correct
KHADIM.NSE	Khadim India Limited	20260120	164.09	167.9	157.35	160.32	45200	160.32	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260120	68.52	69.9	65.61	65.99	138154	65.99	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260120	98	98	90.1	90.94	1833	90.94	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260120	20.01	20.5	18.6	19.28	7596	19.28	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260120	4689	4703.3	4560	4600	3637	4600	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260120	344	344	320	326.1	6216	326.1	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260120	611.9	618.8	609	617	298659	617	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260120	4333	4342.3	4200	4276.1	4057	4276.1	down	down	correct
KIOCL.NSE	KIOCL Limited	20260120	362.5	368	340.25	342.65	240498	342.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260120	513.95	513.95	480	482.1	1498444	482.1	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260120	1529.9	1580.9	1453.9	1475.2	113831	1475.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260120	1132	1133.3	1086.8	1099	259823	1097.0683	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260120	3017.6	3017.6	2877.3	2904.3	4902	2904.3	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260120	152.9	152.9	146	147	588204	147	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260120	480.2	480.55	466	468.8	14056	467.0161	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260120	25.8	25.91	25.11	25.13	56659	25.13	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260120	140.77	141.29	136.33	137.26	1453280	137.26	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260120	85.71	86.04	81.5	81.72	53746	81.72	down	down	correct
KOLTEPATIL.NSE	Kolte	20260120	369.85	370	361	363.3	68424	363.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20260120	141.5	142	133.1	135.91	239232	135.91	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260120	428	431	422.5	423.8	18805991	423.8	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260120	25.51	26.29	24.8	25.08	36015	25.08	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260120	119	120.38	115.3	116.9	30110	116.9	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260120	71.84	71.84	66.38	67.88	5963	67.88	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260120	1168.9	1168.9	1119.8	1131.3	757504	1128.7283	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260120	832.3	832.3	806.1	812.85	132014	810.5866	down	up	incorrect
KRBL.NSE	KRBL Limited	20260120	342.25	343.45	331.1	333.9	339401	333.9	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260120	63.48	65.99	58.8	61.96	5089	61.96	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260120	3.8	3.9	3.61	3.69	99585	3.69	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260120	480.5	481.6	465.05	470.5	41690	470.5	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260120	720.5	726.6	706.5	710.2	57994	710.2	down	down	correct
KSB.NSE	KSB Limited	20260120	732.2	732.2	702	704.3	35539	704.3	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260120	860.55	860.55	815.75	821.35	87126	821.35	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260120	688.6	692.25	672.4	678.6	41690	678.6	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260120	189.04	190.55	180.1	182.12	1568240	182.12	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260120	88.71	90.19	85.5	86.64	65303	86.64	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260120	5.25	5.25	4.82	5.17	1704	5.17	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260120	1381.4	1397.6	1356.7	1377.2	508684	1377.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260120	110.97	110.97	100.85	102.48	25344	102.48	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260120	194.05	196.43	192.05	194.29	38405	194.29	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260120	9.21	9.48	8.96	9.04	52013	9.04	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260120	1065	1066.4	1015	1035.5	2915781	1035.5	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260120	14195	14237	13500	13700	7741	13700	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260120	4.8	5.09	4.68	4.9	87461	4.9	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260120	136.5	138.75	133.25	134.27	4539988	134.27	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260120	150.21	151.36	150	151.2	344	151.2	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260120	1784	1788	1665.1	1680.9	90588	1680.9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260120	10.7	10.92	10.15	10.31	35502	10.31	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260120	242.05	248.85	224	225.6	36551	225.6	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260120	534.55	534.85	520	522.75	1832569	522.75	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260120	28.83	28.85	28.52	28.63	120285	28.63	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260120	285.74	285.77	281.06	282.18	861	282.18	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260120	931.26	931.26	920.31	924.85	162	924.85	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260120	286	286	280.54	281.69	646	281.69	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260120	167.4	167.4	160.35	161.94	63062	161.94	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260120	465	466.05	455.05	461.05	17339	461.05	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260120	6172	6172	5950	5958.5	25839	5958.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260120	970	1000.01	970	1000	2930886	1000	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260120	1000.01	1000.01	999.99	1000	106304	992.5797	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20260120	1045.7	1045.7	971.8	979.3	2354624	979.3	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260120	176.8	176.8	162.2	164.29	133312	164.29	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260120	110.57	111.59	106.55	108.54	97040	108.54	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260120	73.56	76.73	72.01	72.09	11666	72.09	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260120	6.94	6.94	6.31	6.58	46637	6.58	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260120	3858	3874.3	3800	3810.5	1658119	3810.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260120	3864	3864	3804	3825.9	73037	3825.9	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260120	5317	5350	5140	5205.5	17950	5205.5	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260120	1479.3	1491.1	1351	1362.1	236068	1362.1	down	up	incorrect
LUPIN.NSE	Lupin Limited	20260120	2177.1	2180	2152.8	2168.3	873360	2168.3	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20260120	925	925	891	897.5	69647	897.5	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260120	148	148.01	142.5	144.05	1003138	144.05	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260120	75.5	75.68	73.25	74.08	23915	74.08	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260120	5.08	5.08	4.8	4.8	31986	4.8	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260120	3646	3677.5	3540	3557.5	1753439	3557.5	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260120	360.6	361.7	350	351.9	1481871	351.9	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260120	154	161.66	153	154.78	123182	154.78	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260120	897.3	919.4	841	858	14134	858	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260120	39.93	39.93	37.15	37.8	14513	37.8	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260120	5.5	5.5	5.23	5.23	62153	5.23	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260120	77.75	77.76	74.5	75.16	134934	75.16	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260120	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260120	165.88	165.88	165.88	165.88	501590	165.88
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260120	28.71	28.71	28.05	28.13	178170	28.13	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260120	444	448.8	421.05	424	3510	424	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260120	21.13	21.32	20.2	20.51	54407	20.51	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260120	66.35	66.99	63.6	63.92	22802538	63.92	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260120	96.87	99.79	93.37	95.15	8453	95.15	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260120	788	800.1	788	788	4051	788
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260120	132.99	132.99	119.96	121.92	58479	121.92	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260120	42	42.99	41.23	42.65	10555	42.65	up	up	correct
MAHICKRA.NSE	SM	20260120	159.9	163.9	155	160	27000	160	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260120	359	360.8	345	349.8	102372	349.8	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260120	295	295.65	276	279.55	162725	279.55	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260120	13581	13758	13120	13185	9230	13185	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260120	512	522.8	511.1	513	153484	513	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260120	1100.1	1100.1	1018.2	1026	135946	1026	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260120	33.15	33.29	32.7	32.71	11253	32.71	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260120	68.12	68.12	61.64	61.64	391565	61.64	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260120	130.95	134.9	126	126.8	708518	126.8	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260120	67.4	67.5	62.5	62.9	62527	62.9	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260120	59.64	61.21	57.6	58.21	18891	58.21	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260120	58	58	54.5	55.03	245798	55.03	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260120	315.45	315.45	300.5	301.85	3633872	301.338	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260120	51.81	51.81	51.81	51.81	67493	51.81
MANGLMCEM.NSE	Mangalam Cement Limited	20260120	750.4	751.95	733	738.4	90259	738.4	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260120	343.25	343.25	325	326.25	265743	326.25	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260120	115	115	110.2	110.63	432165	110.63	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260120	15.46	15.85	14.25	15.11	28158	15.11	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260120	703.03	706.12	686.27	689.04	301291	689.04	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260120	41.12	41.12	37.6	38.71	7685	38.71	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260120	509.95	516.7	491	507.7	188128	507.7	down	down	correct
MARICO.NSE	Marico Limited	20260120	762	762.9	746.75	749.55	1100332	749.55	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260120	185	187.54	174	176.14	507048	176.14	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260120	173.09	173.34	168.4	169.47	1201639	169.47	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260120	16200	16233	15850	15879	289609	15879	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260120	310.55	313.4	302.5	303.65	147996	302.4577	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260120	140	144	140	140.5	412	140.5	up	up	correct
MASTEK.NSE	Mastek Limited	20260120	2199	2243	2152	2223.8	227889	2215.0302	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260120	566	569	552	561.75	149502	561.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260120	82.24	83.1	80	80.11	29444	80.11	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260120	1010.1	1013.1	988	992.9	2635707	992.9	down	down	correct
MAXIND.NSE	Max India Limited	20260120	164.85	165.18	157	158.72	49165	158.72	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260120	488.7	494	484.4	492.2	27279	492.2	up	up	correct
MAZDA.NSE	Mazda Limited	20260120	201.88	201.88	193.01	195.1	34631	195.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260120	2436.9	2453.4	2315.6	2332.3	1225724	2325.0565	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260120	397.95	400.85	391	396.45	138062	396.45	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260120	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260120	28	28	25.5	25.75	56899	25.75	down	down	correct
MCDOWELL.NSE	N	20260120	1323.5	1328.8	1313	1316.3	1422810	1316.3	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20260120	88.77	88.77	88.77	88.77	234398	88.77
MCLEODRUSS.NSE	McLeod Russel India Limited	20260120	45.25	46.27	41.87	41.99	590596	41.99	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260120	2450	2454	2342	2373	4028731	2373	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260120	182.57	182.57	173.45	173.45	104170	173.45	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260120	127.1	129.1	120.38	122.09	94580	122.09	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260120	1.6	1.65	1.59	1.59	90191	1.59	down	down	correct
MERCATOR.NSE	Mercator Limited	20260120	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260120	1905	1935.9	1879.2	1881	21446	1881	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260120	1641.8	1658.3	1616.6	1624.7	346482	1624.7	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260120	12.5	12.74	12	12.41	522637	12.41	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260120	1098	1114.5	1080	1097.5	402049	1086.0796	down	down	correct
MHHL.NSE	SM	20260120	39	39	36.8	36.8	7500	36.8	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260120	298.5	304.9	297	302.85	186568	302.85	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260120	363	363	343	345.75	1136314	345.75	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260120	544.85	547.4	530.2	536.15	213949	535.6067	down	down	correct
MINDSPACE.NSE	RR	20260120	486.8	492.4	486.79	488.87	113172	488.87	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260120	213.06	225.7	207.1	209.21	82365	209.21	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20260120	32.4	33.18	31.01	31.01	980084	31.01	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20260120	34.5	34.5	32.11	32.53	173999	32.53	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260120	1.03	1.05	1	1.01	1006474	1.01	down	down	correct
MMFL.NSE	M M Forgings Limited	20260120	433.25	434	400.05	401	153108	401	down	down	correct
MMP.NSE	MMP Industries Limited	20260120	248.4	249.75	240.95	243.4	14508	243.4	down	down	correct
MMTC.NSE	MMTC Limited	20260120	68.49	68.66	64.73	65.14	6803679	65.14	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260120	116.82	121.06	113.25	114.51	15273	114.51	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260120	62.61	62.97	62.5	62.6	3176	62.6	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20260120	26.52	26.53	24.45	25.18	5470	25.18	down	up	incorrect
MOIL.NSE	MOIL Limited	20260120	344	346.25	332.75	334.65	841517	331.0977	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260120	14.41	14.9	14.14	14.24	131882	14.24	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260120	59.46	59.94	56.03	56.39	816328	56.39	down	down	correct
MOLDTECH.NSE	Mold	20260120	138.9	140.02	135.62	137.46	32308	137.46	down	down	correct
MOLDTKPAC.NSE	Mold	20260120	556.65	569.95	555	563.15	40861	563.15	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260120	64.5	64.5	62.38	62.56	1042913	62.56	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260120	265.9	266.39	261.67	262.15	5809	262.15	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260120	228	234.94	228	232.86	918100	232.86	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260120	582.8	583.2	551.05	554.05	53435	554.05	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260120	7.2	7.2	7.2	7.2	0	7.2
MOREPENLAB.NSE	Morepen Laboratories Limited	20260120	36.9	37.03	35.25	35.52	2458104	35.52	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260120	825	830.9	802	805.15	1055029	798.7002	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260120	22.73	23.2	22.21	22.39	7103	22.39	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260120	2876.1	2881.1	2802.5	2815.7	335776	2815.7	down	down	correct
MPSLTD.NSE	MPS Limited	20260120	1823.9	1836.6	1780	1787.7	21512	1787.7	down	up	incorrect
MRF.NSE	MRF Limited	20260120	144000	144000	141750	143235	6432	143232.1582	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260120	143.27	144.9	138.8	139.41	5572400	139.41	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260120	33.2	33.21	30.35	30.6	1751615	30.6	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260120	473.5	474.9	457	458.2	134131	450.9693	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260120	2633	2647	2481	2516	585313	2516	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260120	1.6	1.64	1.51	1.61	38780	1.61	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260120	32.9	32.9	30.16	30.9	1505263	30.9	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260120	125.07	125.07	117.2	118.56	111149	118.56	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260120	65.65	65.65	57.51	58.36	11965	58.36	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260120	72.5	72.88	70	70.5	66714	70.5	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260120	118.21	121.67	116.8	117.23	35928	117.23	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260120	34.25	34.5	33.16	33.36	16519	33.36	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260120	273.4	277.35	259.4	261.2	26336	261.2	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260120	3962	3962	3891.5	3930.4	444231	3930.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260120	174.32	179.4	167.75	168.58	71135	168.58	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260120	4.86	4.9	4.55	4.66	516891	4.66	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260120	28.9	28.9	26.21	26.23	1274	26.23	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260120	25.15	25.95	25.15	25.4	6014	25.4	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260120	234.95	237.75	225	225.3	1569	225.3	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260120	99.78	99.92	95.05	95.62	17432	95.62	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260120	227	227.58	220.93	225.46	25071	225.46	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260120	169.35	171.64	158.22	159.4	31112	159.4	down	down	correct
NAM.NSE	INDIA	20260120	881	881.15	840.6	852.1	691154	852.1	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260120	851.2	854.95	818.05	822.75	472718	821.355	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260120	146.25	147.67	136	138.73	36540	138.73	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260120	367.5	370.8	357.2	358.95	13324472	354.5106	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260120	1311.1	1324.2	1299.3	1304.6	965514	1301.739	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260120	6097	6113	5910	5938.5	101814	5938.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260120	98.05	98.5	95.42	95.82	433986	95.82	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260120	141	141	139	139.56	86382	139.56	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260120	265.8	272.9	264.2	267.75	3322699	267.75	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260120	102.09	102.27	97.45	97.9	16259983	97.7762	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260120	2298.7	2298.7	2135	2146.5	107	2146.5	down	down	correct
NCC.NSE	NCC Limited	20260120	148	148.05	141.59	142.47	3748901	142.47	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260120	192.23	195	189	190.17	27984	188.6445	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260120	2670	2699.7	2625.1	2647.4	78	2647.4	down	down	correct
NDL.NSE	Nandan Denim Limited	20260120	2.94	2.96	2.85	2.87	1795666	2.87	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260120	710	713	685.15	693.2	30215	693.2	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260120	88.29	88.29	83.11	85.01	254126	85.01	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260120	16.78	17	14.67	15.06	271742	15.06	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260120	13.82	14.28	13.82	14.02	454333	14.02	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20260120	93.79	93.79	88.12	89.29	44767	89.29	down	up	incorrect
NELCO.NSE	Nelco Limited	20260120	653.25	659	621.45	625.9	94233	625.9	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260120	1252	1267.3	1200	1205.5	79569	1205.5	down	down	correct
NESCO.NSE	Nesco Limited	20260120	1150.4	1167.5	1113.8	1120.3	87724	1120.3	down	down	correct
NETF.NSE	Tata Mutual Fund	20260120	276.94	276.95	272.75	273.29	3584	273.29	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20260120	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260120	86.38	86.38	82.43	82.68	59358	82.68	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260120	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260120	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20260120	39.38	39.5	37.47	37.62	4064871	37.62	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260120	13900	13969	13403	13581	50254	13581	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260120	739.25	739.25	617.55	628.45	7305075	628.45	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260120	5.76	5.92	5.57	5.58	9590	5.58	down	down	correct
NFL.NSE	National Fertilizers Limited	20260120	81.75	82.1	78.5	79.31	704385	79.31	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260120	28.37	29.9	27.1	27.27	158958	27.27	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260120	1860	1862	1807	1819.4	231650	1819.4	down	down	correct
NHPC.NSE	NHPC Limited	20260120	79.1	79.2	77.14	77.57	11440113	76.1936	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260120	146.65	147.36	143	143.52	354513	143.52	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260120	31	32	27.26	28.78	71449	28.78	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260120	290.89	290.89	285.6	286.28	9366361	286.28	down	down	correct
NIITLTD.NSE	NIIT Limited	20260120	80.91	80.92	76.53	77.05	519649	77.05	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260120	9.16	9.16	8.45	8.6	325154	8.6	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260120	13.49	13.81	12.81	13.25	781112	13.25	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260120	1405.9	1405.9	1362	1381.5	6170	1381.5	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260120	394.15	399.9	391.5	393.7	2383	393.7	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260120	36.3	37	33.3	33.84	318670	33.84	down	down	correct
NITCO.NSE	NITCO Limited	20260120	87	87	81.5	82.15	312780	82.15	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260120	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260120	315.2	316.3	306.75	307.45	49505	307.45	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260120	183.6	191.9	177.2	188.98	6325	188.98	up	up	correct
NKIND.NSE	N.K Industries Limited	20260120	62.05	64.8	59.5	60.44	267	60.44	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260120	253	257.9	250.65	253.5	2769128	253.5	up	down	incorrect
NMDC.NSE	NMDC Limited	20260120	81.39	81.95	78.32	78.84	18241676	76.5141	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20260120	132	133.9	128.2	128.9	935780	128.9	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260120	3.78	3.84	3.53	3.56	182066	3.56	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260120	91.27	91.3	91.27	91.27	374	91.27
NPBET.NSE	Tata Asset Management Limited	20260120	295.36	296.89	292.82	293.41	1905	293.41	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260120	453.1	455	430.2	431.55	4237	431.55	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260120	250	250.2	239	243.25	332341	240.5645	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260120	6078.5	6139.5	5901	5969	4919	5969	down	down	correct
NTPC.NSE	NTPC Limited	20260120	343	348.3	337.7	338.75	7718407	336.2117	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260120	907	915.95	880.2	895.8	23591	895.8	down	down	correct
NURECA.NSE	Nureca Limited	20260120	330.4	334.5	310.55	310.55	54369	310.55	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260120	347.5	354.2	344.1	347.05	404675	347.05	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260120	263.75	263.75	255.05	258.55	10823	258.55	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260120	1616	1616	1505.4	1523.8	4119917	1523.8	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260120	7975	8008	7794	7825	167450	7825	down	down	correct
OIL.NSE	Oil India Limited	20260120	436.1	440.5	426.75	429	1946848	422.5378	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260120	52.8	53.85	47.7	48.56	84020	48.56	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20260120	1082.7	1087	1026.6	1034.6	497908	1034.6	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260120	97	97.66	93	94.34	35030	94.34	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260120	73.47	73.98	70	70.42	390893	70.42	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20260120	80.79	80.79	77.2	78.42	176174	78.42	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260120	5.7	6.25	5.7	5.8	5514	5.8	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260120	15.6	16.48	15.6	15.67	8437	15.67	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260120	57.62	58.5	55	55.33	4236538	55.33	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260120	243.11	245.34	239.71	240.39	6496057	234.8633	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260120	54.97	55.28	50.42	51.54	482385	51.54	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260120	316.5	318	308.8	311.4	45747	311.4	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260120	445	451.75	412.2	416.25	182183	416.25	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260120	170	173.01	160.3	162.18	18708	162.18	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260120	712	712	682.55	700.8	238474	700.8	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260120	59.56	61.19	58.7	59.31	105376	59.31	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260120	7.97	8.13	7.36	7.72	135231	7.72	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260120	271.3	271.3	262.6	266.8	8053	266.8	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260120	168.5	170.87	163.25	164.44	1046939	164.44	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260120	167.01	167.9	160.12	161.45	150008	160.7617	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260120	108.98	110.55	106.71	108.38	330534	108.38	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260120	68	68	64.16	64.86	3106	64.86	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260120	20.87	20.87	20	20.02	369256	20.02	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260120	4840	4840	4550	4592.5	9294	4592.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260120	1.4	1.4	1.4	1.4	0	1.4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260120	51	54.57	49.99	50.2	66147	50.2	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260120	34285	34290	31740	32970	57576	32850.8887	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260120	33.46	34.4	32.1	32.75	4448140	32.75	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260120	97.43	97.43	95.25	95.94	1756	95.94	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260120	44.23	44.23	40.71	40.71	11780	40.71	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260120	393	395.8	380.1	382.95	226650	382.95	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20260120	297.45	297.45	271.05	274.9	42117	274.9	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260120	292.6	292.6	280.1	283	28762	283	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260120	90.5	91.01	88.01	88.43	7639	88.43	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260120	34.48	34.9	32.08	32.71	803908	32.71	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260120	270.05	272.45	260	261.7	593215	261.7	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260120	8.81	8.96	8.5	8.54	318986	8.54	down	down	correct
PARTYCRUS.NSE	SM	20260120	90.5	91	90	91	7000	91	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260120	30.15	30.35	28.55	28.72	12667651	28.72	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260120	13.09	13.6	12.4	12.42	94827	12.42	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260120	10.55	10.7	10.36	10.63	76496097	10.63	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260120	86.87	86.94	82.71	83.29	84712	83.29	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260120	21.68	21.68	20.4	20.66	8650	20.66	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260120	169.31	169.99	161.1	162.23	851149	162.23	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260120	22.3	22.35	20.81	21.32	570068	21.32	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260120	6419.5	6491	6300	6306	573688	6283.762	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260120	279.7	281.1	272.05	273.75	2656370	273.75	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260120	370.75	371.3	358	360.5	4993397	360.5	down	down	correct
PFIZER.NSE	Pfizer Limited	20260120	4670	4698.9	4620	4659.4	11483	4659.4	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260120	219.47	222.82	205.75	208.23	3051594	208.23	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260120	33.12	33.4	31.8	32.07	750907	32.07	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260120	570.5	572.95	549.1	551.4	2281119	551.4	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260120	12250	12250	11934	11980	5649	11785.4709	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260120	5443	5490	5404.5	5450.5	5582	5291.4484	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260120	1440.8	1463.7	1399	1402.5	71924	1402.5	down	down	correct
PGINVIT.NSE	IV	20260120	93	93.38	92.4	92.5	1976776	89.5541	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260120	1852.8	1852.8	1773.6	1782.8	388667	1782.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260120	1474.8	1474.9	1427.5	1433.5	591626	1433.5	down	down	correct
PIIND.NSE	PI Industries Limited	20260120	3220.8	3236.4	3146.1	3153.2	219336	3148.0274	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260120	4701	4732	4658.5	4693	2097	4693	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260120	9.3	9.44	9	9.1	92803	9.1	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260120	26.25	26.25	23.75	24.16	26717	24.16	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260120	702	704.85	690	697.8	26290	697.8	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260120	703.6	703.6	662	672	41	672	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260120	155.08	158.24	151	152.18	8257	152.18	down	up	incorrect
PNB.NSE	Punjab National Bank	20260120	127.9	130.35	125.1	125.77	46607192	125.77	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260120	83	83.04	79.3	79.82	1052098	79.82	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260120	955.6	966.9	944	948.55	636023	948.55	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260120	24.56	25.6	23.9	24.04	9645	24.04	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260120	233.5	235	222.25	227.35	268608	227.35	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260120	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260120	254	258.85	246.4	248.35	6939	248.35	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20260120	754.9	754.9	710	715.55	78478	715.55	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20260120	7420	7427.5	7050	7074.5	569182	7074.5	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20260120	1645	1673.7	1623	1625.7	96521	1625.7	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260120	840	847.75	825	828.15	43611	828.15	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260120	254	261.6	253.05	256.75	13094	256.75	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260120	473.7	474	443	448	1445050	448	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260120	257.65	257.85	253.4	254.05	12452441	251.2296	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260120	17000	17140	16467	16630	221154	16630	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260120	2226	2237.8	2109.3	2121	139808	2121	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260120	212.63	212.81	200.06	201.48	11875	201.48	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260120	205.74	206.64	198.8	199.77	90288	199.77	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260120	24.2	24.2	23	23	38135	23	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260120	300	301.1	290	290.65	916054	290.65	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260120	122	125.05	119.88	120.41	498237	120.41	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260120	5	5.05	4.82	4.96	204096	4.96	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260120	8.44	8.46	7.88	7.95	321152	7.95	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260120	143.9	146.78	137.31	139.89	260819	139.89	down	down	correct
PRECOT.NSE	Precot Limited	20260120	322.05	330.6	305	312.45	3479	312.45	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260120	218.75	221.6	210.01	213.23	483942	212.9719	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260120	498.9	498.9	465.1	467	237939	467	down	down	correct
PREMIER.NSE	Premier Limited	20260120	2.84	2.98	2.7	2.79	27370	2.79	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260120	55.67	57.5	48.33	50.83	602748	50.83	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260120	1499.9	1500	1405	1424.6	2378530	1424.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260120	583.95	585	563.65	574.15	711660	574.15	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260120	265.5	271.5	253.1	266.6	57230	266.6	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260120	237.85	242	235.1	239.95	144751	239.95	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260120	13.38	13.38	12.9	13.05	192200	13.05	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260120	2616.1	2681.5	2589.2	2620.7	198147	2620.7	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260120	127.84	128.75	122.59	123.82	217332	123.82	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260120	28.25	28.31	27.22	27.25	1839633	27.25	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260120	775.6	781.45	744	751.6	89846	751.6	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260120	101.3	101.48	98.4	98.55	4552811	98.55	down	down	correct
PTC.NSE	PTC India Limited	20260120	156	156.16	152.3	152.94	1116152	150.2636	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260120	38.65	38.77	38.02	38.23	28082	36.8952	down	down	correct
PULZ.NSE	SM	20260120	25	25.5	24.55	25.15	68000	25.15	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260120	1073	1073.1	1009.7	1020.3	7403	1020.3	down	up	incorrect
PURVA.NSE	Puravankara Limited	20260120	238.2	241	231.25	234.75	304827	234.75	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260120	30.07	31.49	29.48	29.8	110883	29.8	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260120	123.21	125.08	119.73	124.07	341337	124.07	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260120	2797.99	2797.99	2759.97	2767.28	631	2767.28	down	down	correct
QUESS.NSE	Quess Corp Limited	20260120	205.23	206.5	197.6	198.78	199515	194.24	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260120	218.9	218.9	200	201.3	193590	201.3	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260120	1.42	1.42	1.42	1.42	0	1.42
RADAAN.NSE	Radaan Mediaworks India Limited	20260120	3.35	3.35	3.2	3.27	38001	3.27	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260120	2852.9	2852.9	2722	2750	397891	2750	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260120	6.23	6.35	6.01	6.06	208515	6.06	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260120	344.3	345.1	329	331.55	1229590	330.3952	down	down	correct
RAIN.NSE	Rain Industries Limited	20260120	137.65	139	131.38	132.65	1974895	132.65	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260120	166.5	170	161.2	163.38	127502	163.38	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260120	4.05	4.22	4.03	4.04	515109	4.04	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260120	499.95	499.95	462.55	468.3	210909	468.3	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260120	30.68	31.48	30.2	30.76	76217	30.76	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260120	40.59	40.98	39.37	40	4295	40	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260120	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20260120	240.45	241.8	228.75	230.15	437124	230.15	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260120	34.29	34.99	30.3	30.52	99526	30.52	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260120	8.63	8.68	8.04	8.11	10962987	8.11	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260120	1065.4	1075.5	1046.5	1062.4	485561	1062.4	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260120	297	297.55	285	287.25	165823	287.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260120	476.5	477.5	448.9	452.7	56697	452.7	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260120	495.5	500.75	485	486.95	46916	486.95	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260120	11.53	11.58	10.78	10.91	250111	10.91	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260120	1294.2	1294.2	1246	1251.9	10722	1251.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260120	2112.5	2182.7	2041	2052.4	30332	2052.4	down	down	correct
RAYMOND.NSE	Raymond Limited	20260120	393.4	396.9	380	381	541230	381	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260120	304.3	305	292.45	293.7	9557270	293.7	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260120	135.1	135.45	130.35	131.02	955647	130.026	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260120	1.03	1.03	0.98	0.99	5121437	0.99	down	down	correct
RECLTD.NSE	REC Limited	20260120	369.75	369.75	357.05	358.9	13205286	354.5793	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260120	265.6	271.4	257.5	259	2192511	259	down	down	correct
REFEX.NSE	Refex Industries Limited	20260120	251.9	251.95	240	243.3	831243	243.3	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260120	46.61	47.89	44.51	46	6070	46	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260120	374.1	377.85	362	364.85	184225	364.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260120	1410.7	1416	1390	1394	13189498	1394	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260120	239	239.01	225.5	226.47	1279946	226.47	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260120	141.09	141.09	141.09	141.09	0	141.09
REMSONSIND.NSE	Remsons Industries Limited	20260120	113	113.89	107.01	110.42	57703	110.42	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260120	24.5	24.51	23.55	23.73	3939433	23.73	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260120	402.75	403.2	390.8	392.75	82020	390.8631	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260120	98.56	100.57	87.27	89.09	28064	89.09	down	down	correct
REPRO.NSE	Repro India Limited	20260120	420.25	425.7	395	402.2	12886	402.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260120	184	186.49	178.01	180.11	787889	180.11	down	down	correct
RGL.NSE	Renaissance Global Limited	20260120	117.3	119.65	113.05	113.71	352812	113.71	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260120	2.8	2.91	2.72	2.89	1375196	2.89	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260120	448	448	425	433.6	153798	433.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260120	121.3	123.43	115.27	116.46	4031090	116.46	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260120	742	742	707.5	709.3	63092	709.3	down	down	correct
RITES.NSE	RITES Limited	20260120	227	228.29	220	220.99	664483	219.1529	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260120	20.27	21.93	19.11	19.8	42109	19.8	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260120	51.51	51.51	45.1	48.32	59294	48.32	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260120	494.8	494.85	482	485.35	356597	485.35	down	down	correct
RML.NSE	Rane (Madras) Limited	20260120	758.75	759.9	733.1	737.95	6851	737.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260120	385	390.1	374.15	377.85	41707	377.85	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260120	124.49	124.49	114.4	118	880943	118	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260120	1.36	1.43	1.36	1.36	186922	1.36
ROML.NSE	Raj Oil Mills Limited	20260120	47.99	47.99	44.31	44.59	6953	44.59	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260120	520.05	567.95	501.9	510.7	667785	510.7	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260120	46.9	47.13	46	46.13	30308	46.13	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20260120	631.75	631.8	610.4	613.6	115102	610.3594	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260120	2288	2300	2218	2228	9034	2228	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260120	31.25	31.37	29.75	29.93	49689186	29.93	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260120	88	90.18	88	88.59	57681	88.59	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260120	691.05	696.45	679	682.9	23000	682.9	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260120	47.7	47.7	44	44.76	73160	44.76	down	down	correct
RSWM.NSE	RSWM Limited	20260120	134.89	134.89	128.1	128.58	25121	128.58	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260120	381.3	383.95	373	377.8	79091	370.2691	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260120	36.9	37.18	35.31	35.55	1766968	35.55	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260120	8.48	8.52	8.2	8.24	19231923	8.24	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260120	200.42	204.89	191.85	194.03	7725	194.03	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260120	6.07	6.21	5.75	5.89	148634	5.89	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260120	116.5	117.67	115.5	115.91	39847	115.91	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260120	155.05	155.77	152	152.74	83701	152.74	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260120	49.42	50.9	44.47	45.46	26129	45.46	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260120	331.3	331.55	318.95	320.3	7883696	319.2973	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260120	280	281.15	266	270.05	5929	270.05	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260120	11.5	11.5	11.33	11.5	12704	11.5
SADBHAV.NSE	Sadbhav Engineering Limited	20260120	7.16	7.16	6.81	6.81	120893	6.81	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260120	3.43	3.55	3.32	3.36	238218	3.36	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260120	1999	2015	1946.6	1969.6	32065	1969.6	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260120	26.2	26.5	24.52	25.13	10173	25.13	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260120	197.01	197.7	190	191.48	34809	191.48	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260120	150.19	152.22	144.72	145.4	22619360	145.4	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260120	409.4	439	400	408.6	165271	408.6	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260120	17.88	18.08	16.46	16.82	134383	16.82	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260120	180.3	183.54	170	175	217831	175	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260120	2.01	2.03	1.98	1.99	1619355	1.99	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260120	8.48	8.54	7.95	7.99	5808163	7.99	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20260120	241.4	251.5	232.05	237.65	1805	237.65	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260120	40.11	40.11	40.11	40.11	15100	40.11
SALZERELEC.NSE	Salzer Electronics Limited	20260120	574	575.5	550	553.5	61347	553.5	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260120	8.15	8.46	8.13	8.14	30983	8.14	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260120	3.39	3.42	3.39	3.39	19598	3.39
SANDESH.NSE	The Sandesh Limited	20260120	1035.1	1063.2	1026.8	1038.9	664	1038.9	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260120	533.5	533.5	508.2	510.05	146015	510.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260120	469	469	440	445.75	25187	445.75	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260120	63.7	64.99	62.31	62.68	408371	62.68	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260120	314.1	321.55	294.6	297.45	723803	297.45	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260120	11.08	11.61	11.08	11.44	41317	11.44	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260120	4074.5	4090.1	4035	4051.9	13232	4051.9	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260120	0.24	0.25	0.24	0.24	944537	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260120	487.55	491.1	459.95	462.4	292933	462.4	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260120	344.25	345	331	332.55	393339	332.55	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260120	87.48	87.88	81.1	82.43	98677	82.43	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260120	1335	1335.3	1286.6	1289.6	8858	1289.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260120	312.75	316	300.5	303.7	10106	303.7	down	down	correct
SATIA.NSE	Satia Industries Limited	20260120	64.99	65.01	63.1	63.55	73899	63.55	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260120	150.93	152.49	146.75	148.72	198049	148.72	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260120	435.25	438.8	428	433.2	77583	431.5431	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260120	836	838.95	808	811.8	1042145	808.9659	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260120	124.47	124.47	119.64	120.37	16037	120.37	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260120	428.45	428.45	418.75	419.84	9287	419.84	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260120	289.58	291.87	288.13	288.25	7046	288.25	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260120	232.5	239.25	226.71	227.6	5796	227.6	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260120	2080	2080	2044	2049.1	576100	2046.2555	down	up	incorrect
SBIN.NSE	State Bank of India	20260120	1039.75	1052	1033.05	1036.4	8905718	1036.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260120	3754.3	3754.3	3560	3614	47783	3614	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260120	156.8	156.8	152.18	153.11	29881	153.11	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260120	619.95	620.1	578.25	585.45	322810	585.45	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260120	209.5	211.65	202.5	203.25	1559117	200.5598	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260120	97.22	98.39	94.3	95.58	782328	95.58	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260120	1073	1125	1048.2	1092	50435	1092	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260120	24.4	24.8	23.3	23.39	11896	23.39	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260120	205	205.2	197.5	199.43	894187	199.43	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260120	69.25	69.41	65.21	65.85	765050	65.85	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260120	229.51	231.4	225	226.2	12306	226.2	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260120	13.51	13.99	12.97	13.03	56094	13.03	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260120	261.12	261.12	257.32	258.36	27995	258.36	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260120	273.75	273.79	269.7	270.49	1024502	270.49	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260120	612.28	612.93	604.17	607.01	29381	607.01	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260120	730.39	733.2	714	715.98	63015	715.98	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260120	0.39	0.42	0.38	0.38	70967	0.38	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260120	17.37	17.52	15.87	16.8	10428	16.8	down	down	correct
SFL.NSE	Sheela Foam Limited	20260120	535	543	522	524.65	70367	524.65	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260120	505.85	519.5	485.25	493.8	47884	493.8	down	down	correct
SGL.NSE	STL Global Limited	20260120	12.05	12.3	11.5	11.58	29741	11.58	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260120	66.47	66.47	63.95	64.1	3057	64.1	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260120	688	688.4	655	660	1620786	660	down	down	correct
SHALBY.NSE	Shalby Limited	20260120	175.45	176	170.05	171.32	137341	171.32	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260120	68.99	68.99	67.2	67.22	73269	67.22	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260120	106.39	106.4	103.3	104.02	72454	104.02	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260120	7.9	8.37	7.62	7.73	70312	7.73	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260120	414.05	430.85	413	418.5	29800	415.753	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260120	811	813.9	782	787.2	137397	783.1377	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260120	840	849.25	834	843.15	29506	843.15	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260120	145.01	147.99	140.36	143	636943	142.6008	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260120	521.69	522.91	511.04	513.27	7342	513.27	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260120	99.1	103.89	99.05	99.17	7813	99.17	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260120	290	290.5	277.1	279.2	208139	279.2	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260120	21.3	21.55	20.06	20.61	48894	20.61	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260120	60.66	60.66	56.15	56.37	375	56.37	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260120	169.95	169.95	166.02	166.31	1021	166.31	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260120	161.32	161.32	152.6	154.47	189840	153.5869	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20260120	370	370	360.4	364.45	56207	364.45	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260120	38	41.79	37.51	37.51	31220	37.51	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260120	89.19	89.19	75.66	77.56	2192202	77.56	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20260120	27500	27915	27095	27225	42671	27225	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260120	325.7	329.8	310	316.35	43779	316.35	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260120	62.5	63	57.5	58.4	196343	58.4	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260120	0.4	0.41	0.38	0.38	1767808	0.38	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260120	166.03	169.9	163.99	164.12	14003	164.12	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260120	2900.4	2953	2729	2738.7	103437	2734.1921	down	down	correct
SHUBHLAXMI.NSE	SM	20260120	32	34.65	31.7	34.65	4000	34.65	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260120	5.7	5.97	5.7	5.88	66029	5.88	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260120	806	818.45	799	801	130190	801	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260120	11.55	12.49	11.03	11.43	5103	11.43	down	down	correct
SIEMENS.NSE	Siemens Limited	20260120	2942	2950	2837.6	2855	203479	2855	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260120	48.07	48.98	45.1	46.73	16839	46.73	down	down	correct
SIL.NSE	Standard Industries Limited	20260120	14.4	15.25	14.2	14.32	41125	13.8642	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260120	71.88	74.06	70	70.58	322254	70.58	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20260120	468.95	468.95	429.95	436.4	8409	436.4	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260120	21.03	22.08	21.03	21.99	29988	21.99	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260120	9.52	9.52	9.1	9.11	9988	9.11	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260120	243.05	243.05	220.35	223.79	105536	223.79	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260120	98	98.02	97	97.03	2422	97.03	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260120	495	495.6	478.3	481.7	188596	481.7	down	down	correct
SIS.NSE	SIS Limited	20260120	329.5	329.5	319.7	321.3	32353	314.89	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20260120	0.35	0.36	0.34	0.35	553690	0.35
SIYSIL.NSE	Siyaram Silk Mills Limited	20260120	584.7	587.4	560.35	565.75	48908	562.4942	down	up	incorrect
SJVN.NSE	SJVN Limited	20260120	74.52	74.78	70.92	71.81	7273564	70.711	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20260120	1800	1831.4	1790.5	1816.7	222315	1816.7	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260120	1.28	1.28	1.28	1.28	0	1.28
SKIPPER.NSE	Skipper Limited	20260120	368.5	373.5	352	353.6	440197	353.6	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260120	171.5	189	171.5	180.65	1364244	180.65	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260120	126.5	127.98	121.1	121.77	7318	121.77	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260120	81.25	81.51	76.2	77.04	729652	76.5029	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20260120	1252.6	1254	1220.1	1252.7	554	1252.7	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260120	312.6	318.6	306.7	309.65	336545	309.65	down	down	correct
SMVD.NSE	SM	20260120	9.3	9.3	9.3	9.3	32320	9.3
SNOWMAN.NSE	Snowman Logistics Limited	20260120	38	38	36.75	37.01	223635	36.5959	down	down	correct
SOBHA.NSE	Sobha Limited	20260120	1479.1	1479.1	1334	1364.6	453225	1364.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260120	528.65	532.6	517	520	57101	520	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260120	12953	13001	12528	12596	104387	12596	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260120	399.85	406	393.15	397.45	16834	397.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260120	115.23	115.23	115.23	115.23	1110	115.23
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260120	119.99	119.99	107	108.8	17876	108.8	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260120	445.85	449.1	439.7	445.95	2411410	444.5058	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260120	327.5	328.4	312	313.2	754377	311.8018	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20260120	348.3	358.75	344.3	347.35	12223	347.35	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260120	45.32	45.62	43.21	43.44	35021333	43.44	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260120	170	179.81	166.25	177.49	86726	177.49	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260120	606	620	600	616.3	34398	616.3	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260120	233.85	236.05	228.5	230.4	144317	230.4	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260120	130.29	131.5	126.41	127.99	811715	127.99	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260120	6.28	6.28	5.8	5.88	395838	5.88	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260120	103	105.5	101.4	102.99	68986	102.99	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260120	37	37	34.42	34.75	80248	34.75	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260120	77.79	78	75.1	75.47	327036	75.47	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260120	29.49	29.9	28	28.46	32875	28.46	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260120	194.5	194.76	179.47	182.89	812956	182.89	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260120	216.9	230	215.16	218.2	6694	217.17	up	up	correct
SRF.NSE	SRF Limited	20260120	2970	2979.4	2833	2854	668685	2848.6853	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260120	472.6	478.35	456.6	460.25	13405	460.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260120	0.61	0.63	0.59	0.6	174885	0.6	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20260120	193.16	194.48	190	190.38	124739	190.38	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260120	875	886.5	849.1	859.65	273273	859.65	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260120	212.75	215.3	211	211.5	207810	210.54	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260120	161.99	161.99	153.05	154.96	5625	154.96	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260120	127	128.03	117	118	78319	118	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260120	88.33	89.69	87	87.2	5571	86.1738	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260120	8.41	8.46	8.08	8.12	979081	8.12	down	down	correct
STEL.NSE	STEL Holdings Limited	20260120	428.15	428.15	388	398.75	6853	398.75	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260120	245.9	247.65	236.35	239.25	55227	239.25	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260120	91.85	92.85	89.57	91.56	1386887	91.56	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260120	504.6	510.55	485	488.05	92601	488.05	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260120	2171	2200	2154.3	2169.9	38393	2169.9	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260120	10.29	10.39	9.9	9.99	2600004	9.99	down	down	correct
SUBROS.NSE	Subros Limited	20260120	813	813.05	775.85	782.9	57528	782.9	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260120	869	900	867.6	889.25	109446	889.25	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260120	422	426.7	420.1	422.6	199117	422.6	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260120	55.5	55.5	50.25	50.46	36155	50.46	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260120	1810.1	1810.1	1711	1720.2	7499	1720.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260120	1.7	1.7	1.63	1.64	311265	1.64	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260120	5159	5159	5014	5059	98216	5043.7878	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260120	634.2	634.2	600.05	602.5	2029	602.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260120	929.95	929.95	905.3	919.7	96193	919.7	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260120	253	254.85	247.4	248.2	137863	248.2	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260120	1674.1	1674.1	1602.8	1613.8	5019166	1613.8	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260120	403	404.95	390.85	402.95	190987	402.95	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260120	540	554.8	536.3	551.45	299027	548.0139	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260120	137.1	139.98	135.62	136.21	5258	136.21	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260120	8	8.35	7.9	8.03	20069	8.03	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260120	450	451.7	434.1	438.3	65707	436.7788	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260120	1.4	1.4	1.4	1.4	0	1.4
SUPREMEIND.NSE	The Supreme Industries Limited	20260120	3469.1	3481.1	3358.6	3358.6	272913	3358.6	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260120	25.35	25.54	24.01	24.15	75662	24.15	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260120	18.73	19	18.01	18.07	156704	18.07	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260120	54.62	56.38	54	54.4	4039	54.4	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260120	258	259.2	248	249.95	201193	249.95	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260120	140	140.22	135.15	135.88	118905	135.88	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260120	29.1	29.5	28.25	28.71	9023	28.71	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260120	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260120	151	151	142.73	143.49	242472	143.49	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260120	3.35	3.44	3.11	3.16	122325	3.16	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260120	47.98	48.33	46.2	46.34	60935304	46.34	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260120	3.38	3.48	3.3	3.36	64386	3.36	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260120	3495	3514.5	3386.2	3444.2	29408	3444.2	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260120	565	589	540	543.05	22201	543.05	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260120	200.5	200.5	191	192.04	1968733	192.04	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260120	891.1	892.05	844.55	854.85	102634	853.0309	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260120	622.5	625.75	603.3	606	1044681	606	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260120	174.25	177.99	171	171.77	2482	171.77	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260120	395	399.7	384.9	387.2	121155	387.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260120	43.5	43.5	40.14	40.53	881811	40.53	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260120	244	245.95	235.1	236.7	155098	236.7	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260120	457.4	457.4	440	441.25	509391	441.25	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260120	27.36	27.37	26.01	26.04	24741	26.04	down	down	correct
TARC.NSE	TARC Limited	20260120	166.5	169.95	156.31	157.81	1027862	157.81	down	down	correct
TARMAT.NSE	Tarmat Limited	20260120	51.31	51.38	48.7	48.97	32307	48.97	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260120	7401	7424.5	7203.5	7255	1496	7255	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260120	746.2	746.3	724.15	730.95	402314	730.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260120	1755.6	1762	1698.7	1715	195048	1715	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260120	1180	1203.9	1176.3	1185	2027446	1185	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260120	5565	5566	5361	5395	268719	5395	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260120	652.4	653.1	630	632.2	474656	632.2	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260120	362.45	364.15	351.1	352.95	3143726	352.95	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260120	188.27	190	183.03	183.68	20094927	183.68	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260120	1405	1406.9	1356.2	1373.8	97280	1373.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260120	166.05	171.5	164.11	168.41	2487927	168.41	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260120	1018	1020	962	971.6	27313	963.7264	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260120	507.15	507.15	494.1	499.65	15848	493.6327	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260120	25.6	25.6	25.6	25.6	2074	25.6
TCPLPACK.NSE	TCPL Packaging Limited	20260120	2689	2727.4	2560	2601.8	54189	2601.8	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260120	3151.6	3160	3091.1	3102.3	4499273	3102.3	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260120	657.5	663.9	630.35	640.65	825690	640.65	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260120	1500	1500	1435.1	1450.4	11897	1450.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260120	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260120	1715	1716.7	1675	1678.5	1825981	1678.5	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260120	955.1	960.4	920.8	924.9	160968	924.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260120	348	350.6	325.3	328	3082528	328	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260120	584.45	587.3	550.85	553.65	87137	553.65	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260120	399.4	399.4	379.95	380.05	18508	380.05	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260120	97.55	98.27	96.4	97.3	37270	97.3	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260120	47.86	47.86	45	45.28	22871	45.28	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260120	125	125.01	119.09	119.83	1565298	119.83	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260120	67.01	67.02	64.28	64.93	6174889	64.93	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260120	14.7	14.99	13.61	14.18	6280	14.18	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260120	9.45	9.5	9.25	9.31	15329	9.31	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260120	3710.5	3915	3675	3712.3	294186	3712.3	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260120	121.01	121.2	110.5	112.79	6968	112.79	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260120	87	88.04	82.2	83.45	153597	83.45	down	down	correct
THERMAX.NSE	Thermax Limited	20260120	2925	2960.4	2895.4	2922	72607	2922	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260120	131.23	131.89	127.1	128.35	310662	128.35	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260120	343.5	343.5	309.1	319.45	33190	319.45	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260120	477.95	482	472.15	474.1	307254	474.1	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260120	411	419.4	393	397.7	891932	397.7	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260120	1950	1950	1900	1907	12627	1907	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260120	2399.1	2402	2320.5	2329.5	309793	2329.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260120	4.02	4.2	3.85	3.92	60841	3.92	down	down	correct
TIL.NSE	TIL Limited	20260120	235.25	236.5	227.1	229.65	10989	229.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260120	180	181.89	175	175.59	2318340	175.59	down	down	correct
TIMKEN.NSE	Timken India Limited	20260120	2986.6	3009.6	2940	2989.8	28947	2989.8	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260120	201.6	201.6	187.28	192.77	451721	192.77	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260120	34.55	35.69	33.47	33.6	367939	33.6	down	down	correct
TITAN.NSE	Titan Company Limited	20260120	4155	4155	4064.3	4075.5	586156	4075.5	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260120	97.8	98.28	93.12	94.19	144074	94.19	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260120	137	137.3	134	134.99	43116	134.99	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260120	9.19	9.64	8.84	8.98	30162	8.98	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260120	102.01	105	101.05	102.2	1872	102.2	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260120	4105	4105	3962	3976.8	203141	3949.7177	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260120	1333	1351.3	1313.5	1321.5	309412	1307.9471	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260120	70	76.99	70	70.76	2245	70.76	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260120	99	99.57	94.6	94.71	1251	94.71	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260120	65.64	67	65	65.95	83999	65.95	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260120	8.17	8.75	7.5	8.25	70074	8.25	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260120	203.25	209.9	202.39	204.57	12799	204.57	up	up	correct
TRENT.NSE	Trent Limited	20260120	3963	3963.9	3819.3	3836	912749	3836	down	down	correct
TRF.NSE	TRF Limited	20260120	280	283.05	259.1	260.75	21693	260.75	down	down	correct
TRIDENT.NSE	Trident Limited	20260120	25.09	25.13	24.51	24.67	4801770	24.67	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260120	61.5	62.8	59.04	59.32	34339	59.32	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260120	481.1	481.75	461.1	470.9	1040318	468.7925	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260120	332.95	336.2	327.3	330.95	254028	329.6223	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260120	1016.5	1037	995	1001.1	16450	1001.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260120	583	595	581.9	589.9	61115	589.9	up	up	correct
TTL.NSE	T.T. Limited	20260120	8.05	8.05	7.2	7.39	77911	7.39	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260120	45	45.44	42.63	43.66	6849913	43.66	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260120	414.95	418	414.95	414.95	4556	414.95
TVSMOTOR.NSE	TVS Motor Company Limited	20260120	3701	3719.4	3597.2	3608.4	533454	3608.4	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260120	3920	4012.8	3763.1	3797	6085	3797	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260120	129.49	129.88	125	126.58	69007	126.58	down	down	correct
TVVISION.NSE	TV Vision Limited	20260120	7.45	7.5	6.99	6.99	37266	6.99	down	down	correct
UBL.NSE	United Breweries Limited	20260120	1497.6	1504.6	1449.7	1454.6	80314	1454.6	down	down	correct
UCOBANK.NSE	UCO Bank	20260120	29.76	29.8	28.6	28.79	8318536	28.79	down	down	correct
UFLEX.NSE	Uflex Limited	20260120	462.05	466	455	456.7	17807	456.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260120	77.99	78.11	73.5	75.22	149746	75.22	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260120	37.99	37.99	36.56	36.87	157651	36.87	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260120	158	162.04	148	148.88	239183	148.88	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260120	60	60.44	56.4	57.89	15518413	57.89	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260120	12225	12399	11995	12026	298026	12026	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260120	4.88	4.88	4.58	4.74	16686	4.74	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260120	397.75	399.3	382	384.4	16981	384.4	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260120	197.03	197.4	193.1	193.97	3959	193.3272	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260120	140	142.51	128.36	130.32	19621	130.32	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260120	177.43	180.75	175	175.73	14538592	175.73	down	down	correct
UNITECH.NSE	Unitech Limited	20260120	4.97	5.26	4.76	4.81	11560345	4.81	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260120	477.05	478.5	470	472.1	6241	471.1548	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20260120	68	69.5	64.75	65.88	37003	65.88	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20260120	735	735	685	689.3	102229	689.3	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260120	195.11	195.99	185.1	188.53	1934	188.53	down	up	incorrect
UPL.NSE	UPL Limited	20260120	792	796.75	708.45	723.45	6196941	723.45	down	up	incorrect
URJA.NSE	Urja Global Limited	20260120	10.05	10.2	9.76	9.8	2006179	9.8	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20260120	428.1	428.1	415	420.55	333642	420.55	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260120	1090.7	1090.7	1061.1	1073.1	95904	1073.1	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260120	61.75	63.38	61.22	61.54	877608	61.54	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20260120	73.59	73.86	71.7	71.98	140897	71.98	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260120	282.76	282.76	278.01	278.76	116967	278.76	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260120	914.38	914.95	900.71	905.42	2123	905.42	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260120	93.9	94.69	93.44	94.1	2206	94.1	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260120	221.9	222.2	215.2	216.15	24033	216.15	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260120	1990	1991.3	1890.2	1905.7	141792	1905.7	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260120	4390	4413.6	4152	4185.2	29719	4185.2	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260120	211	213.7	207.15	208.4	265007	207.0017	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260120	9.01	9.23	8.61	8.74	149173	8.74	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260120	6.95	7.2	6.67	6.72	3059651	6.72	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260120	244.8	244.8	231.8	233.95	19301	233.95	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260120	36.65	40	36.6	36.74	162992	36.74	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260120	6.08	6.22	5.26	5.79	737417	5.79	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260120	554.15	554.4	528	532.65	109069	532.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260120	43.15	43.27	40.25	40.59	1325620	40.59	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260120	54.3	54.99	52.73	53.03	37052	53.03	down	down	correct
VBL.NSE	Varun Beverages Limited	20260120	493.7	499.75	486.55	489.1	3568142	489.1	down	down	correct
VEDL.NSE	Vedanta Limited	20260120	676	686.5	669.15	671.8	18175860	671.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260120	1494	1503.7	1462	1471.5	21336	1471.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260120	761.9	767	722.5	726.25	26135	726.25	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260120	68.5	68.8	67.4	67.52	169141	67.52	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260120	447.7	450.4	438.35	444.95	141712	444.95	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260120	103.76	104.75	99.5	102.5	29259	102.5	down	down	correct
VGUARD.NSE	V	20260120	310.05	315.2	303.55	310.25	194540	310.25	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260120	3416.5	3416.5	3185.5	3230.2	934	3230.2	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260120	329.5	329.6	314.9	317.9	4313	317.9	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260120	977.7	977.7	944.2	964.2	144997	964.2	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260120	2.66	2.76	2.66	2.66	715209	2.66
VIKASECO.NSE	Vikas EcoTech Limited	20260120	1.51	1.54	1.5	1.51	2772319	1.51
VIKASLIFE.NSE	Vikas Lifecare Limited	20260120	1.76	1.77	1.72	1.75	3006401	1.75	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260120	553.7	553.7	526.05	528.45	121286	528.45	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260120	1560	1574.5	1520.1	1539.5	31614	1539.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260120	1265	1272.9	1197	1205	20680	1205	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260120	31.81	36.5	31.81	33.66	450502	33.66	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260120	218.51	224	210	212.33	16772	212.33	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260120	28.28	28.99	27.01	28.14	205467	28.14	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260120	359.05	362.45	347.2	351.4	221582	351.4	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260120	12.4	12.4	12.4	12.4	259319	12.4
VISAKAIND.NSE	Visaka Industries Limited	20260120	64.1	64.26	61.82	62.1	64053	62.1	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260120	44.25	44.25	42.05	43.53	4258	43.53	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260120	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260120	506.15	518.85	506.15	512.8	85927	512.8	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260120	6.39	6.43	6.16	6.26	296599	6.26	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260120	0.58	0.6	0.56	0.57	457388	0.57	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260120	283.3	283.3	270.1	271.3	13113	271.3	down	down	correct
VMART.NSE	V	20260120	600.5	603.5	590	598.2	113493	598.2	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260120	7086.5	7099	6875	6911	23961	6911	down	down	correct
VOLTAS.NSE	Voltas Limited	20260120	1390.5	1402.4	1319.2	1331.4	634651	1331.4	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260120	242.5	249	238.8	248.05	218627	243.9323	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260120	276.4	280.6	260	266.6	183890	266.6	down	down	correct
VSTIND.NSE	VST Industries Limited	20260120	236.1	236.85	229.5	231.35	234457	231.35	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260120	5516	5597	5402	5440.5	15881	5440.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260120	407	411.75	401	402.65	93819	402.65	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260120	1154.5	1163	1116	1123.9	296539	1123.9	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260120	153.45	153.82	143.46	144.02	681585	144.02	down	down	correct
WANBURY.NSE	Wanbury Limited	20260120	212	213.36	193.26	198.57	74050	198.57	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260120	821	821.95	795	800.1	3909	796.3643	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260120	81.55	82.24	77	78.09	4287813	78.09	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260120	88.97	89	85.35	86.59	1093	86.59	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260120	790.75	796.5	750.9	758.6	1398453	758.6	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260120	500	508.8	475	486.45	526320	486.45	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260120	1269	1311	1174.4	1215	610	1215	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20260120	7315.5	7323.5	7085	7111.5	4562	7089.6151	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260120	481.2	495.75	477	488.4	89450	488.4	up	up	correct
WHEELS.NSE	Wheels India Limited	20260120	777.6	782.65	756.5	759.85	20831	755.1514	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260120	791	797.95	781.95	784.6	516195	784.6	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260120	28	29.63	27.3	28.16	1112	28.16	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260120	851	855.4	800	804.45	39413	804.45	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260120	242	245	228.05	236.05	126673	236.05	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260120	146.99	148.99	133.1	147.47	6447	147.47	up	down	incorrect
WIPRO.NSE	Wipro Limited	20260120	245.95	246	239.4	240	16796201	233.8828	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260120	1417.6	1417.7	1361.9	1376	479884	1376	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260120	519	524.45	509.2	512.05	116425	512.05	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260120	81.05	82.1	78	78.83	135385	78.83	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260120	406.5	411.25	391.05	395.5	41066	395.5	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260120	74.48	74.58	70	71.23	129250	71.23	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260120	128.61	132.49	125.37	126.72	7589	126.72	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260120	1084	1084	1010	1024.65	44948	1024.65	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260120	22.65	22.69	21.61	21.7	165413896	21.7	down	down	correct
YUKEN.NSE	Yuken India Limited	20260120	784.7	790.5	765	774.3	2835	774.3	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260120	88	88.15	83.32	83.84	9097728	83.84	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260120	6.61	6.69	6.5	6.52	315958	6.52	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260120	8.12	8.37	7.65	7.88	3748245	7.88	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260120	200.89	207.37	191.45	193.61	690	193.61	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260120	6.99	7.1	6.5	6.6	148979	6.6	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260120	716.7	723.55	701.7	703	284319	700.5441	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260120	1320	1331.1	1273.3	1304.3	438240	1304.3	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260120	81.25	83.16	78.1	78.77	7763	78.77	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260120	1299.2	1309.9	1255	1265.1	46845	1265.1	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260120	277	277	263	264.15	307546	264.15	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260120	425.2	426.85	413.55	416.7	194843	416.7	down	up	incorrect