CollectAI

close-nse_india_stocks

2026/07/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260709	192.78	198	192.37	193.94	120012	192.7575	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260709	31.83	31.83	30.6	31.35	690	31.35	down	down	correct
3MINDIA.NSE	3M India Limited	20260709	34300	35470	34300	34745	6446	34248.9929	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260709	32.9	33.5	31.5	32.63	7028	32.63	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260709	363.65	380.85	363.25	378.1	39439	378.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260709	674.8	681	663.2	672.65	89043	672.65	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260709	14.18	14.18	13.5	13.56	214688	13.56	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20260709	8.65	8.89	8.65	8.83	72438	8.83	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260709	84.52	84.52	84.52	84.52	2961	84.52
AARON.NSE	Aaron Industries Limited	20260709	116.1	119	116.1	118.18	6174	118.18	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260709	390.95	405	386.9	395.35	311711	395.35	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260709	465.55	475.9	465.55	467.95	357128	467.95	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260709	371.6	380	370.3	373.85	9282	373.85	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260709	144	149.9	138.6	147.09	55125	147.09	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260709	1499.8	1519.8	1493.8	1505.3	48377	1505.3	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260709	13.56	13.56	13.56	13.56	31683	13.56
ABB.NSE	ABB India Limited	20260709	6780	6861.5	6780	6825	119092	6825	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260709	26200	26890	26200	26770	24860	26157.901	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260709	386.8	401.35	386.7	397.35	2934361	397.35	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260709	58.54	59.6	58.13	58.55	2786009	58.55	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260709	40.61	40.61	40.61	40.61	0	40.61
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260709	58.4	58.97	58.4	58.7	267021	58.7	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260709	74.47	75.22	73.6	75.03	4811	75.03	up	down	incorrect
ACC.NSE	ACC Limited	20260709	1335.1	1368.2	1335.1	1362.2	108220	1362.2	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260709	1092.6	1109.8	1085.9	1093.3	6226	1093.3	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260709	5.25	5.35	5.15	5.28	36619	5.28	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260709	971.2	988.4	966.6	976.6	221133	976.6	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260709	3060	3105	3026.8	3083.6	2609306	3083.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260709	1514.3	1537.5	1481.2	1486.6	1672531	1486.6	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260709	1795.3	1821	1795.3	1800.1	1106782	1800.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260709	218	221.78	215.55	216.32	19107874	216.32	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260709	310	322.85	305.45	317.55	251998	317.55	up	up	correct
ADL.NSE	Archidply Decor Limited	20260709	71.16	71.16	67.4	70.49	2660	70.49	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260709	9	9.27	8.81	8.91	5847	8.91	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260709	116.99	119.17	116.41	117.88	116301	117.88	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260709	52.8	53.3	51.85	53.09	11455	53.09	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260709	320.2	326.9	319.55	324.35	153172	322.9566	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260709	1457.7	1489.4	1448.2	1468	131905	1468	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260709	507.95	527.35	506.35	524.65	26185	524.65	up	up	correct
AGRITECH.NSE	Agri	20260709	113.99	114.69	111	112.57	1416	112.57	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260709	30	30.2	28.9	29.86	7519	29.86	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260709	39.45	39.45	37.5	38.01	5977	38.01	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260709	140.1	145	140	141.62	5222	141.62	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260709	828.6	845.1	824	836.15	17263	836.15	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20260709	4667	4725	4630	4687.5	92253	4687.5	up	up	correct
AIRAN.NSE	Airan Limited	20260709	15.7	15.94	15.58	15.66	25983	15.66	down	down	correct
AISL.NSE	SM	20260709	58.25	58.95	57.1	58.95	20400	58.95	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260709	3263	3385.1	3263	3307.6	56018	3307.6	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260709	125.1	132.89	123	129.66	562641	129.66	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260709	3.68	3.78	3.67	3.72	145692	3.72	up	up	correct
AKASH.NSE	Akash Infra	20260709	26	27.99	26	27.15	4686	27.15	up	up	correct
AKG.NSE	AKG Exim Limited	20260709	10.72	11.19	10.69	10.85	4686	10.85	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260709	222.51	238	222.51	234.72	2813	234.72	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260709	6.35	6.35	6.11	6.35	525458	6.35
ALANKIT.NSE	Alankit Limited	20260709	8.11	8.17	8.02	8.09	123887	8.09	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260709	698.25	705.25	690	696.5	2338	696.5	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260709	88.3	89.88	88.1	88.76	177685	88.76	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260709	636.65	646	626	628.1	20407	628.1	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260709	79.01	84.9	79.01	81.64	1529	81.64	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260709	5634	5695	5602.5	5648.5	39730	5648.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260709	1855	1987	1855	1954.6	555129	1954.6	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260709	7.97	7.98	7.77	7.87	4435221	7.87	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260709	13.42	13.55	13.21	13.27	25446	13.27	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260709	12.51	12.65	12.44	12.47	3189765	12.47	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260709	67.8	69.39	66.5	68.29	8827	68.29	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260709	191.5	198.5	191	197.86	2364	197.86	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260709	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260709	7507	7704	7500	7600.5	423324	7600.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260709	25.68	25.68	24.56	24.68	8016	24.68	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260709	1702	1775	1702	1761.8	21212	1761.8	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260709	422.35	429.8	421.9	428.15	2408597	428.15	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260709	47.13	47.13	45.15	45.69	12413	45.69	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260709	37.76	38.5	36.3	37.4	10553	37.4	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260709	540.7	545.7	533.55	535.55	25219	535.55	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260709	548.1	572	548.1	569.45	3209123	569.45	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260709	61	62.19	60.6	60.96	30752	60.96	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260709	83.95	86.2	83.5	84.54	290533	84.54	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260709	44.8	45.39	44.5	44.5	938	44.5	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260709	1.48	1.55	1.42	1.5	61981	1.5	up	up	correct
ANMOL.NSE	Anmol India Limited	20260709	10.71	11.05	10.7	10.92	15623	10.92	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260709	2.58	2.63	2.58	2.58	4034	2.58
ANTGRAPHIC.NSE	Antarctica Limited	20260709	0.78	0.8	0.75	0.77	105303	0.77	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260709	2147.9	2193.9	2135.7	2153.4	18807	2153.4	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260709	1258.1	1272.6	1253.5	1267.9	242302	1267.9	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260709	13470	14150	13470	14070	119371	14070	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260709	108	108	102	104.01	8288	104.01	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260709	504	512	499.2	506.4	46798	506.4	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260709	381.7	400.9	381.7	388.75	105118	388.75	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260709	1809.9	1817.4	1783	1785.9	545781	1785.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260709	818.45	830	809.35	816.9	62063	816.9	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260709	395	401.15	387.05	398.3	14168770	398.3	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260709	8756.5	8920.5	8756.5	8845.5	571832	8845.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260709	468.2	492	467.2	487.7	124490	487.0229	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260709	438	446.5	436.55	439.65	634889	439.65	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260709	1203.5	1219.9	1203.5	1210	439	1210	up	up	correct
APTECHT.NSE	Aptech Limited	20260709	98	100.7	97.99	99.81	65507	99.81	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260709	276.65	282.45	274.85	279.5	516719	279.5	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260709	81	81	78.55	79.98	2990	79.98	down	down	correct
ARCHIES.NSE	Archies Limited	20260709	13.76	14.14	13.51	13.67	14871	13.67	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260709	34.05	34.9	33.01	34.17	2744	34.17	up	up	correct
ARIES.NSE	Aries Agro Limited	20260709	337.2	349.7	337.2	344.05	21960	344.05	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260709	70.04	76.3	70.04	74.62	999318	74.62	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260709	251	263.1	251	260.1	10621	260.1	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260709	1701.2	1742	1701.2	1725	17434	1725	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260709	25.4	25.85	24.8	25.08	6575	25.08	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260709	675	699.8	665	688.5	21489	688.5	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260709	1.09	1.09	1.05	1.06	30421	1.06	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260709	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260709	263.4	269.05	263.4	268	189582	267.55	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260709	160.4	163.3	158	160.35	1161	160.35	down	down	correct
ARVIND.NSE	Arvind Limited	20260709	525	542.85	522.05	533.1	808315	533.1	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260709	462.7	470	461	466.4	92375	466.4	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260709	602.6	610	598.55	609.1	18800	609.1	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260709	878.95	897.5	876.05	891.55	76389	891.55	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260709	256.35	283.95	256.35	275.85	33421	275.85	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260709	495.8	508	495.8	506.45	8792	506.45	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260709	819.5	845.9	816.5	819.55	34628	819.55	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260709	633.9	643.4	630	637.1	145202	637.1	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260709	370.4	380.95	370.4	373.8	35782	373.8	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260709	15	15.57	14.8	14.91	77864	14.91	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260709	126	127.56	124.6	127.19	446229	127.19	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260709	157.1	158.85	155.01	155.19	17319661	155.19	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260709	316.6	331.95	316.05	319.45	12475	319.45	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260709	2658	2722.8	2656	2673.8	918568	2673.8	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260709	48.9	49.99	47.35	47.89	3490761	47.89	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260709	248.15	248.15	240.2	243.1	2704	237.1896	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260709	677.2	690.5	670.45	686.65	19527	686.65	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260709	780.95	817.95	779	807.15	1189058	807.15	up	up	correct
ASTRAL.NSE	Astral Limited	20260709	1336	1348.8	1311.6	1317.1	527329	1317.1	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260709	1809.3	1846	1806	1833.1	362898	1833.1	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260709	8158.5	8229	8101	8114.5	2706	8114.5	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260709	3.76	3.8	3.67	3.71	11865	3.71	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260709	705	712.7	698.1	700.65	1879567	700.65	down	down	correct
ATUL.NSE	Atul Ltd	20260709	6309.5	6370	6159.5	6183	36782	6183	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260709	476.05	496.7	473.15	491.25	147908	491.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260709	1038.8	1050.8	1035.1	1047.4	1090588	1047.4	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260709	820.9	848	820.9	835.25	69482	835.25	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260709	1555	1602.8	1550.1	1587.4	803529	1587.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260709	116.88	120	114.87	119.16	1427	119.16	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260709	1752	1779.2	1752	1761.1	6223	1761.1	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260709	91	96.3	90.11	94.53	250783	94.53	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260709	500.4	525	500.4	519.1	22324	509.3553	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260709	915.15	936.85	912.45	923.3	334387	923.3	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260709	69.44	70.9	68.31	69.4	62872	69.4	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260709	444.4	457.85	427	455	187781	455	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20260709	1312.9	1321.6	1292.2	1297.6	5609851	1296.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260709	591.1	592.8	588.92	591.09	5182	591.09	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260709	1531	1613.3	1525	1605.9	248875	1605.9	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260709	163	167.53	163	166.64	12124	166.64	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260709	269.91	269.91	264.47	265.11	6025	265.11	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260709	299.83	307.44	296.97	302.83	2897	302.83	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260709	237.1	242	229.1	231.23	78379	231.23	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260709	200.6	204.05	200.3	200.6	4347	200.6
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260709	4.54	4.55	4.41	4.42	80374	4.42	down	down	correct
BAJAJ.NSE	AUTO	20260709	10176	10260	10112	10174.5	191190	10174.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260709	615	648.7	615	643.55	934778	643.55	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260709	321	330.9	320.95	326.75	94854	323.8317	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260709	1856	1911.9	1850	1899	2049967	1899	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260709	17.27	17.63	17.2	17.24	4468412	17.24	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260709	10392	10611	10388	10581	48069	10581	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260709	1000	1013.5	994.1	1002.9	11712515	1002.9	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260709	90.17	93	89.77	91.21	78848	91.21	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260709	2210	2390	2210	2364	1043837	2364	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260709	24.2	24.2	23.31	24.02	15903	24.02	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260709	18.55	18.66	18.06	18.47	3486	18.47	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260709	2184.9	2218.3	2152.3	2201.8	246999	2201.8	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260709	175.6	177.25	174.91	176.61	54612	176.61	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260709	77	78.94	76.99	77.85	7240	77.85	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260709	558.85	579.6	558.8	568.5	329696	568.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260709	118.02	124	112.55	114.15	112427	114.15	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260709	3492.7	3500	3475	3478.7	131	3478.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260709	663.75	679.8	663.2	673.6	102943	673.6	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260709	197	201	197	199.86	4750464	199.86	up	up	correct
BANG.NSE	Bang Overseas Limited	20260709	29	30	28.11	28.55	51630	28.55	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260709	91.35	94	91.35	93.9	1537	93.9	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260709	240.65	246.2	240.15	244.6	10797792	244.6	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260709	589.94	594.89	587.76	592.56	970313	592.56	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260709	135.6	139.23	135.44	138.53	8302820	138.53	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260709	122.72	126.74	119.52	120.77	77997	119.8446	down	down	correct
BASF.NSE	BASF India Limited	20260709	3469.9	3515	3458	3477.3	8462	3477.3	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260709	25.75	25.98	25.25	25.44	28712	25.44	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260709	673.2	682.55	670.15	672.3	71284	672.3	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260709	4169.1	4178.4	4112	4120.2	33853	4120.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260709	2652	2669.9	2635.1	2649.2	14559	2615.052	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260709	1500.4	1530.4	1488	1513.4	50443	1513.4	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260709	33.7	34.29	33.47	33.97	327490	33.97	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260709	1337.8	1349.6	1321	1326.3	784726	1326.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260709	28.5	28.69	27.36	27.84	6363	27.84	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260709	169.01	173.88	167.05	171.08	882005	171.08	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260709	108	109.5	106.4	107.12	5944	107.12	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260709	409.15	411	404.05	406.2	10893635	406.2	down	down	correct
BEML.NSE	BEML Limited	20260709	1775	1826.7	1769.6	1816.1	226800	1816.1	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260709	96.2	103	96.2	101.25	813854	99.4332	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260709	498	502.7	486	497.6	334608	497.6	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260709	15.16	15.47	15.09	15.21	277682	15.21	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260709	440.85	450.5	437.8	444.8	28809	444.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260709	548	566.6	546.55	559.25	30651	559.25	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260709	3.11	3.11	3.11	3.11	0	3.11
BGRENERGY.NSE	BGR Energy Systems Limited	20260709	291.25	300	281.25	287.95	54806	287.95	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260709	204	211.85	200	203.65	15569	201.4182	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260709	374.1	385	370	373.95	60137	373.95	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260709	2.94	2.98	2.9	2.92	93620	2.92	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260709	2102	2140.2	2085.4	2130.6	585560	2130.6	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260709	119.5	122.9	119.5	120.91	14833	120.91	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260709	1309.6	1333	1309.6	1317.1	3590	1317.1	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260709	210.99	219	208.02	215.62	232391	215.62	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260709	1902	1966	1898.8	1935.1	11145066	1911.0739	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260709	380	387	379.3	381.6	9102802	381.6	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260709	46.52	47.99	46.52	47.08	32158	47.08	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260709	718.45	742.05	712.15	725.9	2314	725.9	up	up	correct
BIOCON.NSE	Biocon Limited	20260709	399.8	409.6	394.85	403.55	5590149	403.55	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260709	33.19	34.89	33.19	34.07	16398	34.07	up	down	incorrect
BIRET.NSE	RR	20260709	338.39	339.89	335.66	336.6	90278	336.6	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260709	178	186.76	178	186.76	29196	186.76	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260709	932.7	953.45	932.3	940.7	118278	928.628	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260709	142	143.9	138.83	143.07	55894	143.07	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260709	15.99	16.47	15.51	16.04	69800	16.04	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260709	512.25	527	505	524.15	472804	524.15	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260709	53.32	53.68	52.12	52.73	438026	52.73	down	down	correct
BLS.NSE	BLS International Services Limited	20260709	244	245.3	231.75	234.6	9439900	234.6	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20260709	2.29	2.29	2.29	2.29	0	2.29
BLUEDART.NSE	Blue Dart Express Limited	20260709	4793	4892.9	4793	4846.8	3857	4846.8	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260709	1588	1620.9	1584	1615.6	254119	1607.7154	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260709	60.9	62.35	58.22	59.5	163258	59.5	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260709	124.1	127.4	124.1	126.08	374107	126.08	up	up	correct
BOROLTD.NSE	Borosil Limited	20260709	228.44	235	228.1	230.88	71208	230.88	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260709	602	659.5	598.6	651.65	5819739	651.65	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260709	41610	42320	41610	42225	25168	42225	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260709	303.55	309.1	299.75	308.2	5543009	308.2	up	up	correct
BPL.NSE	BPL Limited	20260709	54.1	64	53.7	58.84	935759	58.84	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260709	502.75	537.15	500	534	2343245	534	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260709	5326	5388.5	5326	5361.5	174108	5361.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260709	18.12	18.54	17.5	18.24	21495	18.24	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260709	68.95	72.25	66.8	70.51	28858	70.51	up	up	correct
BSE.NSE	BSE Limited	20260709	3762	3852	3760.6	3805.7	2319842	3795.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260709	91.25	91.25	87.55	88	2860	88	down	down	correct
BSL.NSE	BSL Limited	20260709	127.5	129.8	126.21	127	1594	127	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260709	124.52	126.08	124.52	125.92	169539	125.92	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260709	28.01	28.22	27.88	28.07	618129	28.07	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260709	274.9	276.25	270.2	275	1756528	275	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260709	720	738	715.5	721.25	63225	721.25	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260709	41.92	43.5	41.92	43.04	17810	43.04	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260709	33.75	34.59	33.2	34.34	18248	34.34	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260709	20.38	21.39	20.38	21.39	89073	21.39	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260709	128.7	132.72	128.7	129.29	587742	129.29	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260709	749.5	779.6	747	775.7	1310918	771.7	up	up	correct
CANBK.NSE	Canara Bank	20260709	121.77	125.3	121.5	124.8	25763230	124.8	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260709	892.9	920.8	892.9	913.05	258927	913.05	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260709	253	256.29	251.46	252.71	36788	252.71	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260709	236.85	241.4	233.1	234.8	372531	234.8	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260709	2553.6	2638	2550	2621.4	119270	2621.4	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260709	12.8	13	12.6	12.9	11152	12.9	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260709	1082.6	1096.9	1072.1	1089.8	303053	1089.8	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260709	1618.1	1648.1	1599.1	1639.1	19355	1639.1	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260709	2775.9	2823.6	2692	2735.2	435110	2735.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260709	183.11	184	183.11	183.5	867574	183.5	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260709	15.71	17	15.42	16.49	399995	16.49	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260709	12.75	12.99	12.53	12.82	9090	12.82	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20260709	1182	1223.9	1182	1209.2	355163	1209.2	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260709	1316	1354.6	1316	1346.5	1462201	1334.3285	up	up	correct
CEATLTD.NSE	CEAT Limited	20260709	3856.5	3948.7	3839	3908.5	96029	3908.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260709	7.6	7.84	7.31	7.42	41380	7.42	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260709	509	522.95	507	516.05	50142	516.05	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260709	19.29	19.29	18.73	18.82	32315	18.82	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260709	31.3	31.84	31.24	31.65	4035612	31.65	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260709	24.8	24.8	24.09	24.36	157554	24.36	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260709	3555	3608.2	3500	3557.9	38028	3557.9	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260709	770.25	778.15	765.55	773.6	19468	773.6	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260709	6344.5	6391	6260.5	6291	3675	6291	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260709	3.18	3.2	3	3.19	121366	3.19	up	up	correct
CESC.NSE	CESC Limited	20260709	164.09	164.29	161.95	162.88	1065513	162.88	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260709	239.4	256.1	239	255.6	9594936	255.6	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260709	910.8	922.6	903.05	911.35	4205285	911.35	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260709	803.85	822.95	797.25	819.05	72149	819.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260709	455.05	458.7	451	455	224044	455	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260709	180	183.82	176.2	179.83	1275	179.83	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260709	181.1	184	179	182.91	10515	182.91	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260709	374	384	360.6	363	3892	363	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260709	198	204.01	197.65	198.51	254871	198.51	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260709	1124	1138.8	1108.2	1121.7	733602	1121.7	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260709	1767	1805.9	1755.3	1803	1291022	1802.291	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260709	1651	1663	1641.7	1649.9	51478	1649.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20260709	79.68	81.84	79.65	79.96	9400	79.96	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260709	15.67	15.97	15.21	15.48	24575	15.48	down	down	correct
CIPLA.NSE	Cipla Limited	20260709	1430	1454.8	1426.4	1441.3	947375	1441.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260709	774.95	776.65	760.1	764.45	160740	764.45	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260709	58.19	58.19	57.49	58.19	16337	58.19
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260709	286.8	291.6	286.75	288.7	34280	288.7	up	up	correct
CMICABLES.NSE	CMI Limited	20260709	2.9	2.9	2.9	2.9	0	2.9
COALINDIA.NSE	Coal India Limited	20260709	432.45	435.8	428.85	429.9	2855525	429.9	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260709	1410.5	1439	1402.1	1406.7	2392180	1406.7	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260709	31.92	32.9	31.5	32.04	474959	32.04	up	up	correct
COFORGE.NSE	Coforge Limited	20260709	1450	1479.2	1427.8	1471.9	1647511	1471.9	up	up	correct
COLPAL.NSE	Colgate	20260709	2028	2073.8	2028	2063	271151	2063	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260709	1.28	1.28	1.18	1.21	34477	1.21	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260709	13.59	13.95	13.46	13.51	17396	13.51	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260709	452.05	460.2	452.05	458	511426	458	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260709	69.39	73.18	69.39	72.32	1331851	72.32	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260709	252	263.99	248.99	261.44	140649	261.44	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20260709	647.4	668.55	641.5	646.3	25270	640.3	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260709	34	34.99	33.1	34.3	9726	34.3	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260709	205	208	197	204.4	11054	204.4	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260709	2010.2	2051	2003.1	2014.3	219341	2012.3407	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260709	5.23	5.23	5.01	5.12	78063	5.12	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260709	97.8	97.8	95.33	95.57	787296	95.57	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260709	9208	9360	9100	9282.5	55734	9271.1866	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260709	6.1	6.7	6.1	6.58	2868	6.58	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260709	1542	1559.8	1524.1	1546.1	261391	1546.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20260709	366.3	374	365.3	369.2	9028	369.2	up	up	correct
CRISIL.NSE	CRISIL Limited	20260709	3915	4066.1	3888.1	4054.7	92290	4054.7	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260709	262	265.2	257.8	259	1877083	255.9222	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20260709	349	353.7	348.95	351.05	201595	351.05	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260709	29.6	30.4	29	29.33	20216	29.33	down	down	correct
CUB.NSE	City Union Bank Limited	20260709	222.7	231	217.55	229.09	2994116	229.09	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260709	78.2	83.3	77.04	81.23	131992	81.23	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260709	5506	5566.5	5492	5542.5	295533	5542.5	up	up	correct
CUPID.NSE	Cupid Limited	20260709	196	216.86	196	210.01	104267938	210.01	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260709	15.51	16.27	15.51	16.21	1320	16.21	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260709	141.05	144.95	137.75	139.03	16011	139.03	down	down	correct
CYIENT.NSE	Cyient Limited	20260709	835	839	825	832	332859	832	down	down	correct
DABUR.NSE	Dabur India Limited	20260709	437.5	449.45	437	443.15	1477623	437.4745	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260709	1730	1754.5	1721.7	1742.3	205888	1742.3	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260709	355.1	366.5	355.05	360.55	110457	360.55	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260709	31.11	31.75	30.3	31.49	1374	31.49	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260709	3.14	3.29	3.12	3.15	58218	3.15	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260709	852.6	888	852.6	863.8	387245	863.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260709	197.56	227.95	197.1	201.43	13680305	196.7296	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260709	418.8	425.4	416.8	424	38160	424	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260709	109.85	112	108.4	111.14	137826	111.14	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260709	44.9	47.5	41.4	42.3	332356	42.3	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260709	190.01	197.87	190.01	192.83	334999	192.83	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260709	181.15	187.5	181.15	186.01	601717	186.01	up	up	correct
DCM.NSE	DCM Limited	20260709	96	102	96	100.06	24234	100.06	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260709	5.33	5.33	5.33	5.33	3758	5.33
DCMNVL.NSE	DCM Nouvelle Limited	20260709	153.59	153.59	147	147.77	159	147.77	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260709	1040.6	1058.4	1040.6	1046.1	22655	1046.1	up	up	correct
DCW.NSE	DCW Limited	20260709	47.09	48.98	47.06	48.38	1185686	48.38	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260709	557.25	582.25	557.25	574.4	26880	574.4	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260709	1538	1561.5	1523	1546.2	153344	1546.2	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260709	1571.4	1634.9	1571.4	1621.2	202711	1621.2	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260709	450.15	468.8	450.15	454.15	210309	454.15	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260709	8.85	8.9	8.6	8.79	666344	8.79	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260709	63.49	67.8	62.71	64.81	2877488	64.81	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260709	61.81	61.81	58.1	58.71	5119	58.71	down	down	correct
DEN.NSE	DEN Networks Limited	20260709	28.19	28.75	28.02	28.41	351395	28.41	up	up	correct
DENORA.NSE	De Nora India Limited	20260709	849.6	900	849.6	886	7833	886	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260709	112.73	113.87	111.6	111.81	988901	111.81	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260709	26.4	26.59	25.55	26.02	31014	26.02	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260709	140.25	144	140.25	141.81	132143	141.81	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260709	33.32	34.68	33.32	33.89	1948829	33.89	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260709	1039.2	1069	1035	1037.4	29859	1035.406	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260709	979.6	999.55	952.05	960.3	5815	960.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260709	1190.7	1212	1185.9	1198.3	21078	1198.3	up	up	correct
DICIND.NSE	DIC India Limited	20260709	514	525	493.05	516.9	3063	516.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260709	19.96	20.48	19.7	20.38	72024	20.38	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260709	2.97	2.98	2.9	2.93	750722	2.93	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260709	6741.5	6945	6740.5	6813	356468	6785.0205	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260709	13153	13600	13153	13477	825754	13477	up	up	correct
DLF.NSE	DLF Limited	20260709	637.15	666	635	659.6	6397185	659.6	up	up	correct
DLINKINDIA.NSE	D	20260709	541.05	549.2	541.05	546.05	756223	518.55	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20260709	4034	4086.2	3980	4079.4	533044	4079.4	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260709	2.83	2.92	2.76	2.8	91820	2.8	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260709	1130	1135	1107	1119.8	8721	1119.8	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260709	266.15	273.3	264.65	267.4	187420	267.4	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260709	84.61	86.19	84.27	84.51	8155	84.51	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260709	1080	1180	1079	1151.05	331730	1151.05	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260709	7.53	7.6	7.43	7.49	65141	7.49	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260709	180	184.99	180	180.65	7499	180.65	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260709	14.14	14.14	13.7	13.79	20732	13.79	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260709	1041.3	1066.2	1032.1	1056.2	89916	1056.2	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260709	1340	1349	1261.1	1269.5	8410883	1261.5	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260709	1272.7	1321	1266.3	1290.3	23063	1290.3	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260709	138.16	140.9	135.16	136.11	9983	136.11	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260709	3.04	3.14	3	3.04	345298	3.04
DVL.NSE	Dhunseri Ventures Limited	20260709	238.7	242.89	236.3	240.98	34244	240.98	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260709	42.8	43.33	42.5	42.65	298855	42.65	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260709	10649	11149	10605	10845	13834	10845	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260709	233.2	239.84	229	232.2	13385	232.2	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260709	6.88	6.93	6.74	6.75	41948986	6.75	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260709	1615.98	1615.98	1603.49	1605.8	25345	1605.8	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260709	1436.65	1444.62	1430.59	1441.9	13502	1441.9	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260709	1484.6	1566.7	1465.4	1557	440139	1557	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260709	118.15	119.79	117.5	117.96	1472910	117.96	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260709	0.96	0.96	0.96	0.96	0	0.96
EICHERMOT.NSE	Eicher Motors Limited	20260709	7418	7449.5	7321.5	7361	625976	7361	down	down	correct
EIDPARRY.NSE	E.I.D.	20260709	722	753.55	721.95	749.2	263828	749.2	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260709	316	325.5	312.75	317.35	20110	317.35	up	up	correct
EIHOTEL.NSE	EIH Limited	20260709	321.75	352.75	320.4	327.85	1814043	327.85	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260709	1860	2018	1751	1783.8	514935	1783.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260709	114.1	115.89	112.05	114.02	194678	114.02	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260709	499	520.9	496.7	512.75	413118	512.75	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260709	75.16	76.82	75.01	75.52	1258431	75.52	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260709	1116.1	1137.7	1110	1119.1	9094	1119.1	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260709	580	591.95	577.7	588.7	158707	585.96	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260709	60.2	60.36	57.39	59.33	51548	59.33	down	down	correct
EMAMILTD.NSE	Emami Limited	20260709	406.95	416.8	406.95	415.1	448267	415.1	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20260709	85.5	88.49	84.42	87.12	19879	87.12	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260709	81	82.95	77.15	79.36	30679	79.36	down	down	correct
EMBASSY.NSE	RR	20260709	450.4	452	441.31	444.31	430243	444.31	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260709	252.95	267.8	252.95	265.1	29554	265.1	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260709	90	91	88.08	88.5	5649	88.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260709	2660	2733.7	2651.1	2706.8	117900	2706.8	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260709	17.5	17.68	16.65	16.85	28360	16.85	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260709	237.4	240.35	235.47	237.29	1465353	237.29	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260709	107	109.47	105.26	105.5	104886	105.5	down	down	correct
EPL.NSE	EPL Limited	20260709	233.85	242.95	233.85	239.49	502620	239.49	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260709	76.82	78.93	76.49	78.17	3290031	78.17	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260709	1416	1439.9	1404.2	1430	85753	1430	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260709	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260709	5677	5687.5	5630.5	5659.5	869	5635.0508	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20260709	2933	2942.1	2900.3	2908.6	60567	2908.6	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260709	22.43	22.85	22.16	22.41	89364	22.41	down	down	correct
ESTER.NSE	Ester Industries Limited	20260709	88.7	91.37	88.28	89.46	87220	89.46	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260709	353.45	365.65	352.35	354.25	150774	354.25	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260709	459.1	488	455	481.35	4805	481.35	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260709	897.4	906.25	892.6	901.15	4875	901.15	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260709	426	428.9	418.1	425.2	5969150	425.2	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260709	793.8	848	792.55	828.35	56666	828.35	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260709	6.55	6.64	6.44	6.58	477981	6.58	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260709	849.95	859.95	843.7	850.1	84892	850.1	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260709	696	723	694	721.3	3832	720.2757	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20260709	36.59	37.75	36.52	37.43	4364061	37.43	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260709	0.3	0.3	0.3	0.3	0	0.3
FCSSOFT.NSE	FCS Software Solutions Limited	20260709	1.49	1.49	1.49	1.49	508819	1.49
FDC.NSE	FDC Limited	20260709	421.7	442	421.7	431.7	313676	431.7	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260709	326.55	332.7	326.55	327.75	3699416	327.75	up	up	correct
FEL.NSE	Future Enterprises Limited	20260709	0.38	0.39	0.37	0.37	274432	0.37	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260709	2.5	2.7	2.47	2.47	913	2.47	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260709	2204.9	2236.5	2199.5	2208.8	19840	2171.2689	up	up	correct
FILATEX.NSE	Filatex India Limited	20260709	58.34	62.4	57.79	61.06	4293206	61.06	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260709	1028.9	1054	1025.5	1046.6	150312	1046.6	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260709	4875	4991.5	4875	4969.5	14226	4969.5	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260709	165.34	168.6	165.02	167.5	323404	167.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260709	5.51	5.51	5.06	5.25	23704	5.25	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260709	1.38	1.38	1.32	1.33	10696	1.33	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260709	3843.9	3910.8	3827.9	3863.6	50636	3863.6	up	up	correct
FMGOETZE.NSE	Federal	20260709	447.2	452.15	442.6	449.35	22980	449.35	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260709	10.04	10.46	9.86	10.16	9286	10.16	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260709	18020	18430	17975	18167	68413	18167	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260709	944.25	964	944.25	951.45	1998003	950.4417	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20260709	5150	5244.5	5121	5145	1585	5145	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260709	237.75	245.45	237.55	242.94	684759	242.94	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260709	1231	1269	1230.5	1254.1	159878	1254.1	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260709	160.71	161.85	155.6	158.41	1309602	158.41	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260709	169	172.29	168.54	170.2	10798380	170.2	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260709	1992	2020.7	1992	2001.8	5498	2001.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260709	661.5	670.1	652.8	662.8	23804	662.8	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260709	854	865.4	849.15	859.05	4294	859.05	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260709	1074.35	1145.65	1070	1136.45	374976	1136.45	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260709	95.53	98.9	95.53	96.65	189932	96.65	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260709	2.13	2.18	2.06	2.13	276087	2.13
GANGESSECU.NSE	Ganges Securities Limited	20260709	115.4	118.75	115.4	117.22	1901	117.22	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260709	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260709	702.3	733.45	702.3	722.8	47034	722.8	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260709	1.86	1.92	1.81	1.81	573153	1.81	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260709	20.64	21.2	20.25	20.78	242649	20.78	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260709	347.8	351.45	330.55	332.35	1654	332.35	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260709	23.11	25.4	23.11	24.71	86161	24.71	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260709	42.07	42.67	41.31	41.7	233954	41.7	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260709	321.35	332.55	319.3	322.95	178900	322.95	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260709	11.3	11.47	11.16	11.28	40919	11.28	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260709	305.45	311.3	304.15	307.05	1721722	307.05	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260709	77.5	79.62	77.5	79.16	309817	77.66	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260709	1380.1	1428.7	1378.2	1414.2	351376	1414.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260709	46.5	46.59	44.76	45.4	38222	45.4	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260709	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260709	426.25	430.35	421.3	428.35	177009	428.35	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260709	150.38	151.88	150.38	150.84	56410	150.84	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260709	358.15	365	357.6	362.7	588247	362.7	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260709	89.1	91.75	88.54	89.69	13083	89.69	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260709	7750	7848	7728.5	7788.5	11488	7788.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260709	51	54.16	50	54.04	114671	54.04	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260709	157.51	164.85	156.71	162.96	550406	162.96	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260709	1737.9	1740	1723	1725	82	1725	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260709	2488	2522	2462.2	2469.5	359295	2469.5	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260709	2410.8	2460.8	2397.3	2440.4	71685	2440.4	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260709	2227.9	2293.8	2227.1	2267.2	427091	2267.2	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260709	5.97	5.97	5.97	5.97	102	5.97
GLOBAL.NSE	Global Education Limited	20260709	99.91	103	99.42	102.2	18653	101.7039	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260709	158.06	162.5	155.35	156.31	6204	156.31	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260709	2.12	2.2	2.1	2.16	233853	2.16	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260709	890	937	890	921.55	133881	921.55	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260709	965.5	1020.65	952.55	965.55	1043341	965.55	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260709	585	596.75	579.75	586.6	892071	586.6	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260709	760.1	776	760.1	764.8	68510	764.8	up	up	correct
GNA.NSE	G N A Axles Limited	20260709	456.4	473.7	456.4	469.9	97054	469.9	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260709	498	509.85	497.7	504.6	211498	504.6	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260709	382.6	394	382.6	393.25	7759	393.25	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260709	399.65	414.55	397.8	410	92052	410	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260709	2089	2116.2	2080.1	2103	160140	2103	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260709	553.5	563.5	553.5	562	77947	562	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260709	1070	1096.8	1066.8	1087.4	346180	1087.4	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260709	1216.2	1254.7	1213.1	1219.2	173181	1219.2	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260709	1990	2044.5	1984.1	2029.9	498659	2029.9	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260709	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260709	809	841.6	800	831.65	407072	831.65	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260709	40.13	41	39.75	40.42	166713	40.42	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260709	207.64	219.26	206.68	212.8	645934	212.8	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260709	116.97	118.64	116.92	118.49	18641803	118.49	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260709	25	26.09	25	25	198	25
GOLDIAM.NSE	Goldiam International Limited	20260709	319.5	324.9	314.06	315.38	1283886	315.38	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260709	52.71	58.05	52.7	58.05	24136	58.05	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260709	1455.1	1560	1455.1	1549.8	446905	1549.8	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260709	249.75	255.05	246.6	250.8	1198319	250.8	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260709	152	152.89	150.89	152.32	742019	152.32	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260709	122	126	122	123.93	103560	123.93	up	up	correct
GRANULES.NSE	Granules India Limited	20260709	859.55	897.45	857.55	882.05	1603256	882.05	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260709	576.7	586.1	570	580.95	632727	574.6417	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260709	3139	3222	3136.3	3191.9	936756	3191.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260709	1750	1853	1735.4	1811.4	1466706	1811.4	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260709	225.69	238.69	224.98	237.23	4112509	237.23	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260709	250.35	256.4	250.35	255.4	22752	255.4	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260709	189.24	196	188.96	190.43	84792	190.43	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260709	313	323.45	309.4	310.65	369696	310.65	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20260709	10.08	10.23	10.08	10.11	1379302	10.11	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260709	2020	2052.2	2002.3	2020.7	56220	2001.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260709	882.5	898.6	878	891.45	15686	891.45	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260709	938.9	940.1	902.3	902.3	80	902.3	down	down	correct
GRPLTD.NSE	GRP Limited	20260709	1910.5	1959	1900	1941.9	2832	1938.3241	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260709	2619.9	2657.7	2607.3	2627.3	315209	2627.3	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260709	159.35	162.59	159.1	161.64	489859	161.64	up	up	correct
GSS.NSE	GSS Infotech Limited	20260709	12.88	12.88	12.35	12.44	6034	12.44	down	down	correct
GTL.NSE	GTL Limited	20260709	7.33	7.5	7.23	7.31	183922	7.31	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260709	1.31	1.35	1.31	1.32	28667090	1.32	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260709	61.1	61.49	58.4	59.23	37214	59.23	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260709	377.2	391.35	377.2	386.95	132008	386.95	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260709	582.2	593	582.2	590.85	16025	590.85	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260709	353.95	369.9	345.05	348.65	41583	348.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260709	290.4	290.4	285	286.45	731679	286.45	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260709	41.46	41.46	39.84	40.67	7739	40.67	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260709	1036.8	1051	1030.8	1044.3	45109	1044.3	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260709	38.25	38.47	37	37.95	24715	37.95	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260709	184.8	187	183	184.02	126412	184.02	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260709	4350	4397.5	4331	4378.9	584196	4378.9	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260709	345.15	373.8	344.85	365.6	3673850	362.1012	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260709	204	204	200	201.15	5034	201.15	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260709	10.84	11.02	10.77	10.89	1372992	10.89	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260709	907.1	908.95	902.55	904.6	14930	904.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20260709	1212	1223	1182.6	1190.8	2319664	1190.8	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260709	1.3	1.3	1.15	1.17	272470	1.17	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260709	51.3	51.95	50	51.9	1025	51.9	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260709	22.8	23.85	22.75	23.42	39226487	23.42	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260709	634.5	659.1	634.45	652.7	112108	652.7	up	up	correct
HCL.NSE	INSYS	20260709	11.84	12.14	11.75	12.09	186601	12.09	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260709	1144.1	1161.9	1121	1151	2033525	1139.3904	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260709	2675	2744.9	2662.3	2737.1	1437375	2737.1	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260709	813	822.85	812.3	817	39891798	817	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260709	557	560.75	551	551.85	8590339	551.85	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260709	1.7	1.83	1.69	1.69	486471	1.69	down	down	correct
HEG.NSE	HEG Limited	20260709	527.95	529.95	509.1	514.25	1102977	511.3598	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260709	159.02	160.58	156.51	157.01	116680	157.01	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260709	135.95	137.65	135.95	136.88	254272	136.88	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260709	179.2	181.46	177.35	177.71	37440	177.71	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260709	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260709	325.1	338.5	325.1	334.75	292103	332.2403	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260709	4880	4915	4828	4898.5	534195	4827.4908	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260709	2088	2152.6	2079.1	2102.2	2790	2093.1139	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260709	157	160	155.22	158.01	4237	158.01	up	up	correct
HFCL.NSE	HFCL Limited	20260709	213.5	217.45	208.81	214.68	21988011	214.68	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260709	548.4	558.8	548	555.9	32641	555.9	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260709	403	411.9	403	409.9	14516	409.9	up	up	correct
HIKAL.NSE	Hikal Limited	20260709	228	241.9	228	233.59	1713350	233.59	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260709	23.5	23.75	22.52	23.03	73658	23.03	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260709	82.17	87.11	82.17	85.39	897655	85.39	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260709	971.7	973.95	954.65	963.45	6043658	963.45	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260709	437.95	444.9	432.85	439.75	5003	439.75	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260709	21.5	22.5	21.06	21.48	8669	21.48	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260709	487.5	489.75	483.4	486.45	1571497	486.45	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260709	158.14	159.4	153.1	153.81	334994	153.81	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260709	386.85	394	382.85	392.1	4266757	392.1	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260709	2139	2166.8	2137.1	2144.5	2201039	2144.5	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260709	528	531.45	523.1	528.5	2041649	528.5	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260709	1015.3	1049.7	1015.3	1041	47931	1041	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260709	156.5	156.5	151.5	153.27	367	153.27	down	down	correct
HITECH.NSE	Hi	20260709	85.2	86.18	83.55	84.33	1560780	84.33	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260709	312	327.4	312	327.4	50482	327.4	up	up	correct
HITECHGEAR.NSE	The Hi	20260709	638	675	638	653.55	933	653.55	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260709	403	432.45	403	418.6	671661	418.6	up	up	correct
HLVLTD.NSE	HLV Limited	20260709	7.8	7.8	7.53	7.65	124758	7.65	down	up	incorrect
HMT.NSE	HMT Limited	20260709	64.2	65.98	63.51	64.97	10239	64.97	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260709	87.15	91.28	86.08	89.89	31294	89.89	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260709	532.5	551.2	532.5	547.95	59408	547.95	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260709	478	484.8	478	480.34	80716	480.34	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260709	1199	1224.5	1188	1202.3	140199	1202.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260709	38000	38650	37930	38015	5473	37907.8194	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260709	2074.1	2125.9	2074.1	2103.7	4009	2103.7	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260709	342.9	347.7	341	344.85	110853	344.85	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260709	642	659.55	638.5	650.05	4897333	650.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260709	24.43	26.1	24.42	25.9	301752	25.9	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260709	204	207.99	200.83	203.69	493164	203.69	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260709	204	206.56	201.6	204.81	3440513	204.81	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260709	203	209.39	202.99	207.75	55277	207.75	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260709	63.38	65.19	62.78	63.81	2191095	63.81	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260709	42.55	42.55	39.61	40	444	40	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260709	751.9	767.75	750.6	757.7	11868	757.7	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260709	38.62	39.53	38.62	39.01	67368	39.01	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260709	115.98	116.78	115.52	115.92	306946	115.92	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260709	1382.9	1403.6	1377.3	1380.7	13948838	1380.7	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260709	1820	1820	1780.2	1794.7	425054	1794.7	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260709	481	492.4	481	490.7	572357	490.7	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260709	410	428.75	406.45	421.85	280466	421.85	up	up	correct
ICRA.NSE	ICRA Limited	20260709	5264.5	5264.5	5170.5	5194	15920	5087.6382	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260709	80.74	82.72	80.56	82.32	6371687	82.32	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260709	13.99	14.15	13.97	14.04	198912712	14.04	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260709	77.98	79.75	77.91	79.46	11084077	79.46	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260709	264	265.77	263.99	264.06	843	264.06	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260709	117.35	118.9	116.9	117.99	8424314	117.99	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260709	928	929.8	905.1	917.95	4529	917.95	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260709	1250.1	1306.5	1250.1	1279.9	150852	1279.9	up	up	correct
IFCI.NSE	IFCI Limited	20260709	74.8	78	74.51	76.66	48013939	76.66	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260709	225.21	240	225.21	233.88	102823	233.88	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260709	469.95	475.15	463.95	469.1	54270	469.1	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260709	150.12	152.15	149.23	151.77	1321339	151.77	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260709	428.15	429.95	419.5	422.1	19858	422.1	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260709	520	548.35	517.8	544.7	4193206	544.7	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260709	134.65	138.5	130.64	131.4	94367	131.4	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260709	28.46	29.05	27.5	28.74	11964	28.74	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260709	2.18	2.23	2.11	2.19	12492	2.19	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260709	45.76	46.8	45.31	46.04	321857	46.04	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260709	1340	1359	1321.1	1339.1	73649	1339.1	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260709	1120.7	1162	1120	1155.5	6706	1132.4601	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260709	2.18	2.18	2.18	2.18	0	2.18
INCREDIBLE.NSE	Incredible Industries Limited	20260709	33.8	34.79	33	33.58	17300	33.58	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260709	34.6	34.6	33	33.31	143783	33.31	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260709	724	736.6	724	731.45	1394862	731.45	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260709	374	379	371.2	373.1	105585	373.1	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260709	1037.95	1077.7	1035.35	1042.7	138238	1042.7	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260709	1918	1928	1891.9	1916.2	56637	1916.2	down	down	correct
INDIANB.NSE	Indian Bank	20260709	774.95	796.8	774.95	793.15	1880631	793.15	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260709	247	252.8	235.01	238.72	10803	238.72	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260709	334.15	359	334.15	348.75	178114	344.4413	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260709	5124	5244	5105	5229.5	1176927	5229.5	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260709	1047	1056.8	1036	1041	38829	1041	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260709	1010	1154	1010	1107.9	599986	1107.9	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260709	247.98	259.8	246.91	255.09	209488	255.09	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260709	45.1	47.47	45.1	46.04	175781	46.04	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260709	254.1	266.6	254	259.85	101249	259.85	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260709	3090	3186	3050	3147	12604	3147	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260709	216.6	220.5	213.76	216.6	491358	216.6
INDOWIND.NSE	Indowind Energy Limited	20260709	9.45	9.45	8.8	9.23	155636	9.23	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260709	372.5	381.15	372.5	379.65	107884	379.65	up	up	correct
INDSWFTLAB.NSE	Ind	20260709	225.43	237.5	222.54	235.58	1376033	235.58	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260709	31.89	32.5	31.55	31.72	8645	31.72	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260709	995.9	1022.35	995.9	1015.15	1952468	1015.15	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260709	391.45	399.5	391.1	398.15	11047205	398.15	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260709	155.41	156.99	153.61	155.85	232151	155.85	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260709	5.99	5.99	5.71	5.77	4411	5.77	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260709	960.16	968.79	960.12	962.03	12704	962.03	up	up	correct
INFY.NSE	Infosys Limited	20260709	1062.7	1062.7	1040.4	1055.3	9003333	1055.3	down	up	incorrect
INGERRAND.NSE	Ingersoll	20260709	4366.6	4428.7	4335	4354.5	7367	4334.938	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20260709	82.97	83.99	81.77	82.01	9608812	82.01	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260709	653.05	665	651.75	653.5	7988	653.5	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260709	103	103.99	100.01	103.16	1758	103.16	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260709	750.3	760.85	740.5	743.25	469378	736.1589	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260709	98.89	98.89	95.26	96.67	6349	96.67	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260709	0.9	0.92	0.9	0.9	832880	0.9
IOB.NSE	Indian Overseas Bank	20260709	33.5	33.9	33.33	33.76	1771964	33.76	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260709	137.63	138.69	136.6	138.59	14352065	138.59	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260709	169.35	174.78	164.22	167.65	8148178	167.65	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260709	1775	1797.2	1762	1770.4	96723	1770.4	down	down	correct
IPL.NSE	India Pesticides Limited	20260709	155.11	159.58	155.11	156.79	156337	156.79	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260709	20.25	20.55	20.13	20.21	15796950	20.21	down	up	incorrect
IRBINVIT.NSE	IV	20260709	61.47	62	61	61.75	1198134	61.75	up	down	incorrect
IRCON.NSE	Ircon International Limited	20260709	128.58	131.22	128.53	129.34	996125	129.34	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260709	498.5	500.95	496	496.5	650534	496.5	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260709	87.71	88.58	87.55	88.12	6991080	88.12	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260709	45	45.75	44.51	44.85	208377	44.85	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260709	75.11	78.25	75.11	76.25	7530	76.25	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260709	896.25	926.8	895	923.85	93020	923.85	up	up	correct
ITC.NSE	ITC Limited	20260709	281.25	284.4	281	282.05	12512120	282.05	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260709	701	768.7	701	728.1	15188110	728.1	up	up	correct
ITI.NSE	ITI Limited	20260709	286.2	291.05	286	287.75	272020	287.75	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260709	8.11	8.19	8.01	8.12	100185	8.12	up	up	correct
IVP.NSE	IVP Limited	20260709	165	167.4	161	163.17	14962	163.17	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260709	2759	2759	2740.5	2740.5	42	2740.5	down	down	correct
IZMO.NSE	IZMO Limited	20260709	916.1	961.9	916.1	961.9	38573	961.9	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260709	166.3	169.78	166.3	169.3	4246600	169.3	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260709	63.7	64.67	62.66	63.8	282054	63.8	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260709	231.66	238.24	228.81	231.65	93961	231.65	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260709	66.25	67.89	65.7	66.12	201982	66.12	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260709	108.75	110.3	108.22	109.12	308351	109.12	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260709	28.6	28.6	27.1	28	436	28	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260709	132.5	137	132.5	136.12	2141291	136.12	up	up	correct
JASH.NSE	Jash Engineering Limited	20260709	499.6	517.95	496.75	511.35	153937	511.35	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260709	205.93	212.9	204.15	208.11	4980	208.11	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260709	178.93	187.13	173.81	187.13	487397	187.13	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260709	85.91	89.38	85.91	88.46	1534248	88.46	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260709	84.76	86.99	81.59	82.03	64732	82.03	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260709	2436.2	2474	2430.1	2447.6	215631	2447.6	up	up	correct
JBMA.NSE	JBM Auto Limited	20260709	665	675.65	665	668.5	236736	668.5	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260709	7.56	7.7	7.45	7.57	128835	7.57	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260709	1136.1	1150	1133.1	1143.2	3433	1143.2	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260709	670	684.1	660.15	684.1	61129	684.1	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260709	258	275.5	256.05	272.3	4152930	272.3	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260709	1023.6	1037.7	1022.6	1029.8	641235	1029.8	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260709	613	659.4	612	620.75	13720105	620.75	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260709	28.64	29.13	28.21	28.8	388460	28.8	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260709	23.5	23.5	22.68	23.09	6297	23.09	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260709	32.4	32.62	31.72	31.94	1925724	31.94	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260709	297.7	299.8	294	295.55	6904	295.55	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260709	5332	5498	5331.5	5373.5	48715	5373.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260709	484.95	506.9	483.95	501.7	235668	501.7	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260709	568.5	572.1	565.2	568.35	58118	561.9419	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260709	354.4	359.2	353	355.75	147720	355.75	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260709	397.05	407	397.05	404.7	974142	404.7	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260709	88	89.95	87	88.59	10617	88.59	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260709	125.5	126.96	123.81	124.46	2566663	124.46	down	down	correct
JOCIL.NSE	Jocil Limited	20260709	143.99	149	143.99	144.05	830	144.05	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260709	1077.8	1089.7	1049	1066.4	6600	1066.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260709	16.92	17.39	16.74	17	47510874	17	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260709	699.9	715	694.7	708	530976	708	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260709	545	552.65	531.6	533.45	2720465	533.45	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20260709	11314	11414	11090	11125	6337	11125	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260709	1224	1240.5	1220.3	1225.8	1151162	1225.8	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260709	140.16	148.47	140.15	144.93	775498	144.93	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260709	429.2	442.6	428	429.35	2442441	429.35	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260709	680.9	723.8	679.6	715.5	714054	713.1	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260709	978	988.4	964.1	973	102229	968	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260709	763.46	774.49	763.45	771.82	376074	771.82	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260709	541.5	548.45	540.1	546.6	122952	546.6	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260709	191	202.94	188.6	201.64	2099051	201.64	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260709	11.34	11.84	11.34	11.73	5645734	11.73	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260709	281	300	281	295.65	109327	295.65	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260709	1200	1229.7	1194	1212.9	260257	1212.9	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260709	117.5	117.5	113	113.7	3672	113.7	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260709	624.65	639.3	621.35	628.7	366	628.7	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260709	380	448	377.85	443	117145048	443	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260709	183.17	189.59	183.17	185.07	22906	185.07	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260709	31.5	32.56	31.01	32.56	575053	32.56	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260709	1.51	1.55	1.51	1.52	89319	1.52	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260709	125	132.99	122.1	130.01	70701	130.01	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260709	189.52	200.1	188.6	194.11	42242	194.11	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260709	207	207	199.3	200.69	230082	200.69	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260709	351	383.9	351	377.2	63563	377.2	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260709	40	40.45	39.11	39.92	2545	39.92	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260709	296	301.85	291.5	295.65	1675323	293.3683	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260709	1146.15	1146.15	1088.85	1088.85	353	1088.85	down	down	correct
KAYA.NSE	Kaya Limited	20260709	237.7	248	237.7	244.99	10755	244.99	up	up	correct
KCP.NSE	The KCP Limited	20260709	164.91	175	162.95	172.81	273879	172.81	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260709	21.7	21.9	21.69	21.87	66433	21.87	up	up	correct
KDDL.NSE	KDDL Limited	20260709	3057.2	3230.7	3057.2	3186.3	20817	3186.3	up	up	correct
KEC.NSE	KEC International Limited	20260709	488	498.95	485	495.25	362999	495.25	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260709	108.92	112.99	107.5	110.87	32288	110.87	up	up	correct
KEI.NSE	KEI Industries Limited	20260709	5030.5	5078.5	4925	5007.5	341857	5007.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260709	15.05	15.19	14.78	14.9	1182588	14.9	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260709	2064.5	2193.6	2064.4	2124	225402	2124	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260709	10.17	10.22	10.17	10.17	314375	10.17
KEYFINSERV.NSE	Keynote Financial Services Limited	20260709	263	274.97	263	266	524	266	up	up	correct
KHADIM.NSE	Khadim India Limited	20260709	104.5	106.79	103.75	105.13	5949	105.13	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260709	51.8	52.78	51.5	51.7	48174	51.6502	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260709	133	135.07	128.5	129	1019	129	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260709	17.75	17.75	17.25	17.74	751	17.74	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260709	5388	5580	5380	5505	2287	5505	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260709	184.98	185.5	176	184.24	25517	184.24	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260709	805	831	801.75	813.75	536192	813.75	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260709	4955	5099	4955	5038.5	4455	5038.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260709	376	381.45	376	377.05	48625	377.05	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260709	383.3	385.45	380.5	381.9	117003	381.9	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260709	1865.6	1916.3	1840	1908.1	114038	1900.8708	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260709	2295.4	2436.4	2290.1	2424.8	1094132	2424.8	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260709	4035	4233	4032.3	4151	28948	4151	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260709	152.1	155.9	152.1	152.7	312117	152.7	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260709	492.2	503.45	492.2	495.55	22614	495.55	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260709	26.3	27.49	26.3	27.12	67031	27.12	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260709	127.61	129.43	126.25	127.33	342451	127.33	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260709	86.7	87.93	85.79	87.58	24872	87.58	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20260709	356.6	362.5	354.1	361.4	20785	361.4	up	up	correct
KOPRAN.NSE	Kopran Limited	20260709	184.89	191	180.26	189.36	91062	189.36	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260709	371.5	377.95	368.4	377.3	30720415	376.649	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260709	25.9	27	25.35	25.98	29155	25.98	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260709	131.8	134.75	130.91	132.35	44698	132.35	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260709	68.01	70.5	68.01	69.21	10569	69.21	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260709	556.05	557	546.6	548.15	1950385	548.15	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260709	1120	1138.5	1111.9	1115.1	158907	1112.6552	down	down	correct
KRBL.NSE	KRBL Limited	20260709	360.85	375	359.65	368.9	408585	368.9	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260709	55.5	59.43	54.42	56.96	31554	56.96	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260709	2.71	2.84	2.64	2.78	23700	2.78	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260709	129.7	139.25	129.65	138.15	1381914	138.15	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260709	551.05	561	547.05	556.9	37525	556.9	up	up	correct
KSB.NSE	KSB Limited	20260709	935.8	935.8	922.15	932.7	60524	932.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260709	865.65	881.45	863.3	865.9	85281	865.9	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260709	890	966	890	933.5	391031	933.5	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260709	263	269	263	268	1567788	268	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260709	76	76	75	75.49	15977	75.49	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260709	5.56	5.8	5.56	5.56	4336	5.56
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260709	1674.5	1696.5	1656.8	1684.6	253714	1684.6	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260709	109	110.6	107.51	108.41	3671	108.41	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260709	178.67	178.67	176	176.99	35405	176.99	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260709	7.48	7.9	7.25	7.43	23854	7.43	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260709	1468.1	1524.6	1460	1507.4	2035031	1507.4	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260709	15699	16092	15684	15750	1435	15750	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260709	4.63	4.73	4.5	4.55	49793	4.55	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260709	116.93	118.85	116.61	117.44	2350156	117.44	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260709	141.8	142.85	140	140.12	240	140.12	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260709	1540	1590	1535.2	1558	29480	1558	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260709	11.21	11.32	10.45	10.61	75324	10.61	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260709	270	276.5	270	272.65	36840	272.65	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260709	531.5	542.75	531.5	539.8	769495	539.8	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260709	29.64	29.7	29.38	29.42	7100	29.42	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260709	273.45	273.45	268.3	269.33	280	269.33	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260709	871.33	873.03	866.54	866.56	24	866.56	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260709	273.49	275.34	272.58	273.89	32	273.89	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260709	233.5	244.8	233	238.8	12215	238.8	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260709	600.05	616.8	600.05	611.95	22302	611.95	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260709	6974.5	7065	6970	6987.5	14140	6987.5	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260709	1000	1000.01	999.99	999.99	2868723	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260709	1000	1000.01	999.99	1000	108380	1000
LODHA.NSE	Macrotech Developers Limited	20260709	1107.8	1220	1102	1192.15	7067035	1192.15	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260709	337.05	337.05	337.05	337.05	74565	337.05
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260709	119.9	124.8	119.85	121.12	5654	121.12	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260709	76.8	77.33	75.96	76.54	6498	76.54	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260709	6.48	6.64	6.36	6.38	28549	6.38	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20260709	3916	3947.3	3867.8	3886	5117653	3886	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260709	3150.9	3235	3131.5	3217.6	80073	3217.6	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260709	5211	5439	5211	5366	15738	5366	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260709	1455.8	1503.4	1451.1	1495.4	99019	1495.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260709	2459	2522.7	2455	2503.3	570462	2485.2798	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260709	1235.6	1260	1216.2	1222.2	25316	1222.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260709	151.47	154.4	150.8	153.14	263109	152.8798	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260709	71.34	71.9	67.65	68.58	12331	68.58	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260709	4.64	4.86	4.26	4.63	141427	4.63	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260709	3101	3139.7	3080.3	3085.4	2922682	3085.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260709	333.3	340	330.5	336.75	2510756	329.3402	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260709	121.84	124.9	120.41	120.84	64981	120.84	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260709	1339.9	1390.4	1338.4	1372.3	9357	1372.3	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260709	37	38.2	36.15	36.55	8877	36.55	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260709	6.15	6.15	5.81	5.86	4432	5.86	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260709	66.94	69.27	66.94	67.33	68174	67.33	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260709	194.06	194.06	194.06	194.06	93014	194.06
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260709	497.1	515	497	504.55	17074	492.2894	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260709	19.31	20.25	19.31	19.85	30521	19.85	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260709	81	82.26	80.86	82.01	12124957	82.01	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260709	44.51	45.99	43.1	43.59	11128	43.59	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260709	799.75	839	795	831.25	10135	831.25	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260709	115.5	116.8	114	115.31	24403	115.31	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260709	71.37	73.4	71.37	73.14	15740	73.14	up	up	correct
MAHICKRA.NSE	SM	20260709	249.95	250	249.95	250	5250	250	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260709	356.45	371	356.45	371	175895	371	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260709	382.1	395	382.1	388.95	149440	386.45	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260709	13017	13166	12895	13047	2137	13047	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260709	586	592.95	582	591.05	68103	591.05	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260709	995	1007.3	993	1003.5	20570	1003.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260709	31.5	31.5	30.99	31.29	328	31.29	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260709	34.11	35.48	34.11	34.3	29867	34.3	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260709	119.3	123.4	116.64	117.43	420539	117.43	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260709	56.36	58.18	56.36	57.04	16537	57.04	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260709	79.3	81	77.29	78.13	14497	78.13	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260709	61.61	62.19	60.2	60.9	181669	60.9	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260709	330.55	336.15	329.15	332.45	1998775	332.45	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260709	26.9	28.27	26.7	27.26	36542	27.26	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260709	922.7	949.85	921.05	944.6	27047	944.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260709	547	587.45	547	574.3	365438	574.3	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260709	100.52	105.74	100.3	100.79	3336831	100.79	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260709	14.81	15.29	14.5	14.91	532	14.91	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260709	52.49	54	52.21	53.86	2201	53.86	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260709	396.75	403.55	394.2	396.65	46397	396.65	down	down	correct
MARICO.NSE	Marico Limited	20260709	845.05	862.3	841.45	860.05	2532027	860.05	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260709	250.8	254	247	248.1	443836	248.1	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260709	265.3	281.6	263.5	277.3	4551970	277.3	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260709	14000	14037	13700	13728	576451	13728	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260709	313	323.5	310.2	313.3	268791	313.3	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260709	155	155	155	155	0	155
MASTEK.NSE	Mastek Limited	20260709	1607.2	1638.8	1591	1612.1	29452	1612.1	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260709	434	439.1	415	417.5	14807	417.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260709	108.43	112.5	106	111.94	97120	111.94	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260709	1083.3	1123.7	1083.3	1101.3	2525140	1101.3	up	up	correct
MAXIND.NSE	Max India Limited	20260709	155	161.38	155	157.73	52572	157.73	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260709	859	866.3	830	833.3	142364	833.3	down	down	correct
MAZDA.NSE	Mazda Limited	20260709	238	242.07	232	238.9	12995	238.9	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260709	2440	2444	2369.9	2372.8	1695100	2372.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260709	118	131.9	117.05	129.85	2221219	129.85	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260709	25.99	26.29	25	26	11257	26	up	up	correct
MCDOWELL.NSE	N	20260709	1409	1420	1378.4	1381.5	621336	1381.5	down	down	correct
MCL.NSE	Madhav Copper Limited	20260709	53.9	55.3	53.7	54.57	14435	54.57	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260709	51.8	53.91	50.11	52.36	187506	52.36	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260709	2755.6	2839	2749.4	2789	2578842	2789	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260709	166.7	173.96	165.8	173.88	52392	172.3002	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260709	0.67	0.67	0.65	0.65	311254	0.65	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20260709	549.35	564.4	548.8	559.85	105938	559.85	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260709	1560	1596	1554.8	1576.8	841514	1576.8	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260709	16.52	17.14	16.52	16.93	73477	16.9194	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260709	1092.1	1126	1089	1122.7	131919	1122.7	up	up	correct
MHHL.NSE	SM	20260709	31.2	31.8	31.2	31.8	4500	31.8	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260709	233	237.29	229.55	231.72	71335	231.72	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260709	413.65	416.4	407.8	409.75	486416	409.75	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260709	684.05	711.5	684.05	705.45	374881	705.45	up	up	correct
MINDSPACE.NSE	RR	20260709	486.86	490	482.66	487.59	150070	487.59	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20260709	205.84	207.7	197.45	204.93	49344	204.93	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260709	42.15	43.35	42.15	42.66	167426	42.66	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260709	37.7	40.74	37.44	38.99	903045	38.99	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260709	0.92	0.95	0.92	0.94	322800	0.94	up	up	correct
MMFL.NSE	M M Forgings Limited	20260709	505.2	519.9	500.65	510.1	221989	510.1	up	up	correct
MMP.NSE	MMP Industries Limited	20260709	286.95	287.8	279.1	282.65	28019	282.65	down	down	correct
MMTC.NSE	MMTC Limited	20260709	63.59	64.92	63.42	64.16	1803455	64.16	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260709	128.7	132.68	128.5	132.09	1189	132.09	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260709	64.85	65.98	64.68	65.21	6461	65.21	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260709	23.57	23.57	23	23.07	3710	23.07	down	down	correct
MOIL.NSE	MOIL Limited	20260709	269	272.3	269	270.5	219039	270.5	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260709	11.68	11.96	11.52	11.72	66150	11.72	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260709	46.1	46.9	45.96	46.39	351864	46.39	up	up	correct
MOLDTECH.NSE	Mold	20260709	126.9	129.88	126	126.76	18593	126.76	down	down	correct
MOLDTKPAC.NSE	Mold	20260709	671.45	689.25	670	680.6	45317	680.6	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260709	66.13	67.26	66.11	67.06	323923	67.06	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260709	251.43	253	250.22	251.86	3742	251.86	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260709	324.85	324.85	324.85	324.85	330518	324.85
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260709	538	550.95	538	542.75	29855	542.75	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260709	8.77	9.69	8.77	9.68	13927	9.68	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260709	59.31	63.1	59.31	60.96	13485643	60.96	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260709	910.9	948.7	910.9	943.1	1267540	943.1	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260709	28	28.4	27.1	28.38	6069	28.38	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260709	2241	2274	2194.3	2261.3	323700	2261.3	up	up	correct
MPSLTD.NSE	MPS Limited	20260709	1959.2	2040	1951	2022.8	23882	2022.8	up	up	correct
MRF.NSE	MRF Limited	20260709	132940	134390	132940	133870	4494	133870	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260709	148.3	152.6	147.15	149.68	3940091	149.68	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260709	40.7	41.17	39.03	39.32	906752	39.32	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260709	656	680	655.3	676.3	433729	676.3	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260709	6850	7125	6831.5	6938.5	122817	6938.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260709	1.92	1.92	1.76	1.89	51824	1.89	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260709	28.2	29.28	28.2	28.95	1165534	28.95	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260709	130.12	131.99	129.15	130.78	47268	130.78	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260709	53.95	55.5	53.95	54.38	2272	54.38	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260709	100.55	105.25	99.72	100.67	1564401	100.67	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260709	130.67	132.75	130.11	131.95	20146	131.95	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260709	30.95	31.8	30.65	30.82	6204	30.82	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260709	217.82	220	216	217.71	10001	217.71	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260709	3070.1	3114.1	3032.7	3057.4	945580	3057.4	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260709	223.73	235.6	221.61	225.85	2297238	225.85	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260709	3.04	3.04	3.04	3.04	0	3.04
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260709	23.11	24.64	23.11	23.93	2117	23.93	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260709	24.18	25.59	23.5	23.96	39490	23.96	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260709	246	246	241.4	245.35	1677	245.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260709	115.6	119	115.2	116.4	8523	116.4	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260709	246	254.75	246	249.2	5963	249.2	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260709	267	267.45	260.1	266.3	9031	266.3	down	down	correct
NAM.NSE	INDIA	20260709	1171	1227	1171	1218.2	733122	1218.2	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260709	966.35	989.5	956.25	961.6	439500	961.6	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260709	163.1	167.38	162.12	162.8	10546	162.8	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260709	350.1	351.8	341.9	349.5	8664918	349.5	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260709	1173.05	1217.75	1168.35	1201.85	4748967	1198.1518	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260709	7401.5	7725	7401.5	7689	138380	7689	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260709	101.11	105.4	101.11	104.13	432099	104.13	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260709	147.76	150.18	147.35	148.72	125519	148.72	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260709	298	310	295.85	303.8	2732163	303.8	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260709	95.3	98.4	95.3	97.75	9049480	97.75	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260709	1910.3	1946.8	1901	1921.6	30848	1921.6	up	up	correct
NCC.NSE	NCC Limited	20260709	144	145.75	142.5	143.08	1962223	143.08	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260709	180	188.3	178.82	185.78	107272	185.78	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260709	2805.4	2850	2710	2732.3	317	2732.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20260709	2.33	2.42	2.33	2.39	952842	2.39	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260709	850	864.4	834.9	852.8	53251	848.6909	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260709	78.25	86.85	78.25	82.7	4618508	82.7	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260709	16.15	16.15	15.72	15.91	37911	15.91	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260709	11.15	11.39	11.15	11.23	52809	11.23	up	up	correct
NELCAST.NSE	Nelcast Limited	20260709	136.7	140.61	133	133.86	342135	133.1304	down	down	correct
NELCO.NSE	Nelco Limited	20260709	885	903.2	885	896.15	96437	896.15	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260709	1950.9	2072.9	1950.9	2026.7	87775	2026.7	up	up	correct
NESCO.NSE	Nesco Limited	20260709	1096.6	1117.1	1094.2	1099.6	74001	1092.5642	up	up	correct
NETF.NSE	Tata Mutual Fund	20260709	257.55	262.5	257.55	260.16	1923	260.16	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260709	30.96	31.46	30.61	30.75	3400582	30.75	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260709	19100	20089	18910	19542	97154	19505.9505	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260709	466.3	477.35	461.25	473.2	373119	467.9611	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260709	3.99	4.06	3.9	3.9	2298	3.9	down	down	correct
NFL.NSE	National Fertilizers Limited	20260709	72.99	73.8	72.8	72.94	649722	72.94	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260709	42	42	39	40.98	8483	40.98	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260709	1979	2014	1968	1993.2	192019	1988.792	up	up	correct
NHPC.NSE	NHPC Limited	20260709	78.5	79.54	78.44	78.61	7604456	78.61	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260709	181.74	185	180.37	183.62	1018479	182.12	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260709	30.99	31	30	30.3	15764	30.3	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260709	277.12	277.12	271.69	272.95	7079307	272.95	down	down	correct
NIITLTD.NSE	NIIT Limited	20260709	98.8	101.44	98.8	99.64	626810	99.64	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260709	7.27	7.38	7.16	7.29	293970	7.29	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260709	12.4	12.69	12.4	12.6	139385	12.6	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260709	1300	1325.9	1292.2	1310.3	63734	1290.3	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260709	343.05	347.85	337	338.6	4639	338.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260709	29.5	29.89	29	29.38	9353	29.38	down	down	correct
NITCO.NSE	NITCO Limited	20260709	106.99	110.55	106.51	108.09	312309	108.09	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260709	545	556.5	534	549.1	54944	549.1	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260709	183.4	188.3	182	182.77	904	182.77	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20260709	59.2	59.2	59	59.15	455	59.15	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260709	298.2	304.85	295.35	303.25	3630023	303.25	up	down	incorrect
NMDC.NSE	NMDC Limited	20260709	84	84.79	83	84.42	11211470	84.42	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20260709	175.92	179.11	174	177.9	266577	176.2539	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260709	4.67	4.84	4.65	4.71	61028	4.71	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260709	72.5	72.54	69.05	70.6	1600	70.6	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260709	287.84	288.54	287	287	48	287	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260709	408.3	421	408.3	414.15	1943	414.15	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260709	427	434.95	419.4	422.65	367470	422.65	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260709	5308	5429	5308	5383.5	1747	5383.5	up	up	correct
NTPC.NSE	NTPC Limited	20260709	349	351	343.1	343.7	17821420	343.7	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260709	751.1	760.95	747	756.45	12512	743.95	up	up	correct
NURECA.NSE	Nureca Limited	20260709	227.4	231.77	226.95	230.08	6507	230.08	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260709	313	315.55	307.8	312.9	96232	312.9	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260709	344	373.1	337.4	347.75	142962	347.75	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260709	1870	1919.5	1820.7	1873.2	1719601	1871.1766	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260709	11003	11245	10780	11134	268180	11134	up	up	correct
OIL.NSE	Oil India Limited	20260709	432.4	433.7	422.2	423.05	2080107	423.05	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260709	55.88	55.88	55	55.03	20439	55.03	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260709	1402.6	1424.9	1390.5	1396	351304	1396	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260709	221.28	232.34	211.55	230.72	43977	230.72	up	up	correct
OMAXE.NSE	Omaxe Limited	20260709	84.75	87.99	84.21	86.9	768479	86.9	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260709	90.11	91.11	88.75	90.69	85213	90.69	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260709	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260709	37.32	38.8	36.01	38.46	33942	38.46	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260709	55.97	55.97	53.5	54.34	2342769	54.34	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260709	249.59	249.59	242.91	243.65	14066120	243.65	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260709	69.75	72.75	66.5	67.54	131205	67.54	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260709	279.6	286.95	273.95	280.2	50856	280.2	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260709	545.8	568	539.35	563.55	544184	563.55	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260709	230	233.99	230	231.78	17439	231.78	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260709	1001	1075.5	983.3	1050.95	737574	1050.95	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260709	54.77	55.75	54.55	54.89	19796	54.89	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260709	5.73	5.73	5.53	5.56	85919	5.56	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260709	312.1	330	310.05	323.25	9387	322.2274	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260709	134	138	133.46	135.5	388535	135.5	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260709	169	177.4	168.9	173	128871	172.25	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260709	129	140	129	135.31	446031	134.6609	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260709	67.05	69.88	67.05	67.82	5236	67.82	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260709	16.52	16.75	16.47	16.63	107526	16.63	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260709	3799	3849.5	3750	3765.9	4295	3765.9	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260709	1.7	1.7	1.54	1.61	4522	1.61	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260709	41.95	42	41	41.82	14582	41.82	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20260709	41640	41680	39510	40615	72097	40615	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260709	70.43	72.7	69.1	72.4	18941850	72.4	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260709	91	92.25	88.05	90.22	2057	90.22	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260709	55.9	55.9	55.9	55.9	54	55.9
PANACEABIO.NSE	Panacea Biotec Limited	20260709	540	561.5	536.55	555.2	362212	555.2	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260709	419.4	458.9	416.15	439.85	70401	439.85	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260709	422	436.2	414.3	427	194927	427	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260709	89.4	91.9	88.16	89.62	1264	89.62	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260709	65.5	67.5	65.13	67.01	1600662	67.01	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260709	224.99	230.8	224.99	227.87	312393	227.87	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260709	2.38	2.38	2.38	2.38	99015	2.38
PARTYCRUS.NSE	SM	20260709	85.7	85.7	85	85	3000	85	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260709	31.88	32.44	31.5	31.56	3158007	31.56	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260709	15.47	15.95	15.3	15.84	79329	15.84	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260709	9.71	10.95	9.58	9.83	1061536718	9.83	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260709	82.1	84	82.1	82.68	64092	82.68	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260709	17.78	18.43	17.78	18.24	702	18.24	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260709	167	171.09	166.3	170.04	326262	170.04	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260709	16.61	17.47	16.5	17.47	195872	17.47	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260709	4765	4858.9	4705	4842	465088	4842	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260709	272.5	279.15	272.15	277.15	1743760	277.15	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260709	403.55	406.25	399	404.1	6397782	404.1	up	up	correct
PFIZER.NSE	Pfizer Limited	20260709	4521.9	4637.6	4518.1	4590.1	40992	4516.8194	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260709	233.79	245.47	233.79	244.47	494574	244.47	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260709	30.63	30.81	30.59	30.59	359912	30.59	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260709	566.55	587.55	566	583.7	2507674	583.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260709	8879.5	8943.5	8870.5	8892	5353	8892	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260709	6260	6765	6260	6612	52888	6612	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260709	1957.3	2021.3	1957.3	1979.8	33469	1979.8	up	up	correct
PGINVIT.NSE	IV	20260709	96.59	97.49	96.4	96.65	1492487	96.65	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260709	2055	2123.6	2037.6	2088	1448148	2088	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260709	1570	1598.9	1565	1588.4	226559	1577.0472	up	up	correct
PIIND.NSE	PI Industries Limited	20260709	2586	2612	2573.3	2597.5	135177	2597.5	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260709	4309.9	4419.9	4309.9	4383.8	1128	4383.8	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260709	9.03	9.03	8.26	8.94	55813	8.94	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260709	23.41	23.41	22.95	23	10055	23	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260709	933.8	954.1	923.15	951.45	23473	951.45	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260709	794	794.45	741	763.7	47	763.7	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260709	172.34	179	171.97	176.41	20018	176.41	up	up	correct
PNB.NSE	Punjab National Bank	20260709	101.2	103.7	100.8	103.44	13282752	103.44	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260709	85.97	88.5	85.42	87.33	366448	87.33	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260709	1076.6	1095.5	1051.6	1084	829952	1084	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260709	20.07	21.99	19.2	20.54	31635	20.54	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260709	235.92	242.24	235.85	241.53	346035	241.53	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260709	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260709	238.5	241	235.02	239.11	2347	239.11	up	up	correct
POKARNA.NSE	Pokarna Limited	20260709	1000.5	1060	995	1035.4	74996	1034.7578	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260709	9280	9329	9001	9074	487544	9074	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260709	1618.9	1686	1618	1645.9	56981	1645.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260709	1024	1042	1011.1	1029.45	96276	1029.45	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260709	316.9	320.95	314	317.15	3963	317.15	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260709	458.6	469.4	458.6	463.85	2036543	463.85	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260709	280	283.95	280	281.35	6800579	281.35	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260709	32100	32700	32060	32610	101180	32610	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260709	2573.2	2624.5	2573.2	2604.2	35151	2604.2	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260709	269	292.9	269	276.63	674942	276.63	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260709	265	275.95	263	274.85	41709	274.85	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260709	20	20.03	19.22	19.37	39619	19.37	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260709	356.9	360.85	352.75	353.95	464402	353.95	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260709	127.93	129.39	126.11	128.22	338722	128.22	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260709	4.2	4.24	4.1	4.13	86429	4.13	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260709	7.9	7.9	7.55	7.84	13428	7.84	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260709	145.89	147.7	145	146.12	95510	145.0802	up	up	correct
PRECOT.NSE	Precot Limited	20260709	770	810.1	770	800.45	10274	800.45	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260709	379.95	391.5	379.95	389.25	219594	389.25	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260709	692	739	681.5	714	1477023	714	up	up	correct
PREMIER.NSE	Premier Limited	20260709	3.1	3.1	2.9	3	10070	3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260709	60.41	64.25	60.41	63.78	173094	63.78	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260709	1628	1683.2	1628	1673.9	742651	1673.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260709	615.4	621.65	611.5	618.2	475858	618.2	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260709	273	283.6	271.7	281.1	27078	281.1	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260709	261.85	272	261.45	266.3	174387	266.3	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260709	16.98	18.46	16.87	18.19	577581	18.19	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260709	3557.8	3644.9	3557.8	3621.3	32032	3621.3	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260709	111	113.36	111	111.95	101289	111.95	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20260709	24.18	24.65	24.11	24.46	760695	24.076	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260709	1048.7	1094.5	1040.1	1069.7	132091	1069.7	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260709	92.3	92.3	90.27	91.85	2394614	91.85	down	down	correct
PTC.NSE	PTC India Limited	20260709	169.4	169.99	167.69	168.02	637491	168.02	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260709	41.2	41.78	40.6	40.8	80980	39.8	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260709	1066	1103.7	1059.3	1090.1	13192	1087.2864	up	up	correct
PURVA.NSE	Puravankara Limited	20260709	214.76	221	214.24	219.78	94988	219.78	up	up	correct
PVP.NSE	PVP Ventures Limited	20260709	27.52	28.03	27.11	27.32	137975	27.32	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260709	114.31	119.12	114.31	118.68	201469	118.68	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260709	266.9	266.9	263.4	263.4	5698	263.4	down	down	correct
QUESS.NSE	Quess Corp Limited	20260709	286.8	308.1	286.8	294.55	738865	294.55	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260709	165.01	169.8	164.8	165.79	37435	165.79	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260709	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260709	3.01	3.03	2.9	2.95	6870	2.95	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260709	4099	4145	4082.5	4090	262676	4080.9335	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260709	5.93	6.19	5.86	5.97	36807	5.97	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260709	300	306.35	298.65	302.9	511039	302.9	up	up	correct
RAIN.NSE	Rain Industries Limited	20260709	200.23	209.76	199.5	204.45	6949045	204.45	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260709	91.35	95.08	91.18	93.39	120295	93.39	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260709	3.61	3.73	3.6	3.63	310965	3.63	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260709	468.1	478	460.2	465.75	87020	463.8716	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260709	30.7	31.67	30.5	31.4	11904	31.4	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260709	11.55	12.05	11.55	11.99	29934	11.99	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260709	6.55	6.55	6.55	6.55	0	6.55
RALLIS.NSE	Rallis India Limited	20260709	223.11	225.48	222.1	223.43	325734	223.43	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260709	28.72	29.85	28.4	29.05	29704	29.05	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260709	4.42	4.58	4.42	4.55	1258893	4.55	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260709	908.6	926.45	908.6	922.1	24085	922.1	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260709	347	375.95	345	369	1368726	369	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260709	874	890	823.65	837.35	1563756	837.35	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260709	395	396.15	384.65	387.25	55119	387.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260709	11.94	12.27	11.64	11.91	301727	11.91	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260709	1745.8	1789.9	1728.1	1775.1	41574	1775.1	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260709	2590.5	2645.1	2565.3	2633.9	12273	2633.9	up	up	correct
RAYMOND.NSE	Raymond Limited	20260709	595.8	640	595	624	1366554	624	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20260709	360	366.85	360	362.8	3041752	362.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260709	130.45	132.83	129.67	131.59	1378263	131.59	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260709	0.87	0.89	0.87	0.88	2296631	0.88	up	up	correct
RECLTD.NSE	REC Limited	20260709	349.1	353.95	345.7	352	5543794	352	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260709	270.95	277.3	268.45	274.75	1558101	274.75	up	up	correct
REFEX.NSE	Refex Industries Limited	20260709	335	354	335	349.7	712735	348.5858	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260709	39.18	40.6	39.18	39.9	450	39.9	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260709	384.75	398.45	380.65	386.85	181912	386.85	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260709	1277.1	1296.5	1274.2	1279.8	14651963	1279.8	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260709	265	278.8	265	271.5	1357741	271.5	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260709	69.93	69.93	69.93	69.93	0	69.93
REMSONSIND.NSE	Remsons Industries Limited	20260709	83.79	85.74	82.5	83.22	64112	83.22	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260709	22.59	22.96	22.46	22.61	1963851	22.61	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260709	412.95	416	405.55	408.1	87567	408.1	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260709	65.73	65.74	64.03	65.47	3067	65.47	down	down	correct
REPRO.NSE	Repro India Limited	20260709	369.9	372.75	361.1	362.95	5990	362.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260709	204.2	210.5	183.32	190.32	2875963	190.32	down	down	correct
RGL.NSE	Renaissance Global Limited	20260709	115.85	122.48	115.85	120.53	733677	120.53	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260709	2.08	2.1	2.05	2.06	511062	2.06	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260709	395	406.5	390.65	402.55	1381239	402.55	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260709	129.9	132.17	127.59	130.02	738252	130.02	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260709	786	799	783.55	792	46007	792	up	down	incorrect
RITES.NSE	RITES Limited	20260709	223	225.89	219.6	222.75	2406507	222.75	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260709	19.12	19.15	18.76	18.85	2208	18.85	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260709	27.85	27.99	26.12	27.34	25933	27.34	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260709	564.3	570.5	558.85	560.7	417757	560.7	down	down	correct
RML.NSE	Rane (Madras) Limited	20260709	1264.3	1323.9	1250.2	1277.3	72922	1277.3	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260709	326.8	327.95	320.05	323.9	25757	323.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260709	138.1	143.99	138.1	143	1089567	143	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260709	2.57	2.57	2.45	2.45	280776	2.45	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260709	45	46.32	44.53	44.84	1105	44.84	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260709	509.45	523.7	505.05	518.85	49711	518.35	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260709	55.55	58.2	55.55	56.5	22591	56.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260709	535.75	542.7	532.5	537.9	104400	537.9	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260709	2422	2675	2366.8	2656.8	86110	2656.8	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260709	24.4	25.05	24.3	24.79	25149964	24.79	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260709	62.98	63.76	61.5	62.57	27862	62.57	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260709	916	934.8	890	900.5	28518	900.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260709	33.5	33.6	33.21	33.5	2071	33.5
RSWM.NSE	RSWM Limited	20260709	189.59	196.55	185	194.31	28579	194.31	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260709	238	240.42	232.49	235.69	322581	235.69	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260709	32.14	32.95	32.04	32.79	1073402	32.79	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260709	8.85	8.92	8.8	8.82	8751713	8.82	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260709	365.55	365.55	355	365.55	47218	365.55
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260709	5.99	5.99	5.66	5.78	106241	5.78	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260709	103.8	104.1	103	103.27	16492	103.27	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260709	163.29	167.5	162.44	165.58	224285	165.58	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260709	45.54	45.92	44.51	45.05	7824	45.05	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260709	225	228.35	223.99	226.23	2296275	226.23	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260709	364	369.4	351	360.95	580	360.95	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260709	9.12	9.12	8.66	8.77	5783	8.77	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260709	8.26	8.39	8.21	8.27	161547	8.27	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260709	2.78	2.78	2.71	2.75	39216	2.75	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260709	1598	1644	1588.7	1622.6	28530	1620.6064	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260709	24.41	25.18	24.3	24.5	1625	24.5	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260709	172.45	184.9	169.1	179.19	269925	179.19	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260709	162.5	167.5	161.72	165.9	11731829	165.9	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260709	804.3	835	794	800.35	87787	800.35	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260709	16.55	16.72	16.5	16.62	59054	16.62	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260709	172	173.9	167.2	170.4	2719202	170.4	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260709	1.71	1.74	1.67	1.7	652377	1.7	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260709	6.06	6.18	6.03	6.11	2697467	6.11	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20260709	255.1	259.75	252.15	257.5	90	257.5	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260709	58.2	59	56.75	57.39	76068	57.39	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260709	597.8	621.5	597.8	606.05	60749	606.05	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260709	6.44	6.8	6.35	6.62	79988	6.62	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260709	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260709	990	991	976	977.5	165	977.5	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260709	670.4	680.4	662.55	665.95	106688	665.95	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260709	549	564.95	549	559.8	33067	559.8	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260709	444.95	473	443.55	464.2	626577	464.2	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260709	49.61	49.61	49.61	49.61	209234	49.61
SANOFI.NSE	Sanofi India Limited	20260709	3399	3420.9	3345.5	3356	20484	3356	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260709	0.2	0.2	0.19	0.19	609355	0.19	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260709	493.8	504.85	490.95	495.35	205520	495.35	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260709	450	479.9	450	477	1342190	477	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260709	101	104.4	101	102.63	54679	100.6478	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260709	2000	2015.9	1940	1958	24261	1944.118	down	down	correct
SATIA.NSE	Satia Industries Limited	20260709	53	54.73	53	54.31	38793	54.31	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260709	248.05	256.9	248.05	255.12	408887	255.12	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260709	702	732.5	701.8	726.7	232282	726.7	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260709	585.9	591.8	579.9	588.2	1016137	588.2	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260709	121.48	121.48	120.36	120.39	4873	120.39	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260709	309.92	309.92	299.53	304.71	8609	304.71	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260709	286.5	289.95	282.44	283.32	42048	283.32	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260709	216.24	216.65	215.43	216.38	804	216.38	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260709	1789	1839	1784.9	1821.7	868224	1821.7	up	up	correct
SBIN.NSE	State Bank of India	20260709	1019.8	1031.7	1019.3	1022.1	7661699	1022.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260709	4116.4	4120	4030	4050	33426	4050	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260709	148.98	149.94	147.03	148.35	14381	148.35	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260709	1496.6	1527	1474.4	1485.2	265271	1485.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260709	278.95	282.45	275.65	277.65	2581365	277.65	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260709	66.6	67.73	66.5	67.02	403370	67.02	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20260709	1440	1465.9	1433.4	1443.6	15096	1443.6	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260709	18.99	18.99	17.79	18.64	14025	18.64	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260709	96.35	101.73	96.35	99.61	860300	99.61	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260709	221.3	232.59	219.59	226.04	165058	226.04	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260709	17.1	18.37	16.82	18.37	200471	18.37	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260709	265.16	266.37	264.21	265.86	1505	265.86	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260709	258.09	259.2	256.65	257.9	510456	257.9	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260709	585.99	590.65	584.59	587.68	509740	587.68	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260709	764.3	767.68	758	765.83	44006	765.83	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260709	0.45	0.45	0.43	0.44	2714	0.44	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20260709	12.99	13.23	12.76	13.23	3228	13.23	up	up	correct
SFL.NSE	Sheela Foam Limited	20260709	752.35	773.5	746.9	752.5	191300	752.5	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260709	581.2	595.6	580	593.9	11808	593.9	up	up	correct
SGL.NSE	STL Global Limited	20260709	9.78	10.1	9.78	9.78	5011	9.78
SHAHALLOYS.NSE	Shah Alloys Limited	20260709	72.25	75.4	71.01	74.91	14048	74.91	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260709	570	579	566	572.95	584100	572.95	up	up	correct
SHALBY.NSE	Shalby Limited	20260709	170.99	172.3	168.11	169.58	59078	169.58	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260709	52	52	50.4	50.64	19646	50.64	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260709	128.47	131	128.47	130.69	23004	130.69	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260709	6.79	6.85	6.37	6.49	28177	6.49	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260709	442	450.5	437.5	442	16673	439.9627
SHARDACROP.NSE	Sharda Cropchem Limited	20260709	885	901.95	885	892.55	83605	892.55	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260709	861.65	884.8	859.2	871.35	23134	871.35	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260709	173.4	185.48	169.52	178.55	24628676	178.55	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260709	453	458.37	446.11	448.98	3463	448.98	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260709	117.89	124.79	115.3	122.69	7204	122.69	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260709	599	632.8	595.4	622.3	1340047	622.3	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260709	19.63	19.63	19.63	19.63	45344	19.63
SHIVAMILLS.NSE	Shiva Mills Limited	20260709	60.53	63.33	60.52	60.78	541	60.78	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260709	152	162.51	148	158.37	4016	158.37	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260709	130.93	133.39	128.5	130.28	592358	130.28	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260709	346.55	350.45	335.2	337.5	25303	337.5	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260709	32.41	32.99	32	32.65	14045	32.65	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260709	74.01	74.97	73.68	73.93	60435	73.93	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260709	25910	26575	25905	26295	12300	26295	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260709	428.95	438	413	431.95	155520	431.95	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260709	43.1	43.94	42.51	43.08	47640	43.08	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260709	0.36	0.38	0.36	0.36	416826	0.36
SHREYANIND.NSE	Shreyans Industries Limited	20260709	139.99	140.38	136	138.4	1844	138.4	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260709	4148.7	4274.1	4112.7	4246.3	30476	4241.2084	up	up	correct
SHUBHLAXMI.NSE	SM	20260709	24.55	26	24.3	25.45	15000	25.45	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260709	5.7	5.8	5.66	5.75	63684	5.75	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260709	931.35	951.35	929.2	948.4	310719	946.7581	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260709	17.5	17.54	17.5	17.5	240	17.5
SIEMENS.NSE	Siemens Limited	20260709	3429	3484.6	3426	3475	283931	3475	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20260709	46.2	47	45.63	46.26	5508	46.26	up	down	incorrect
SIL.NSE	Standard Industries Limited	20260709	15.61	16.29	15.61	16.05	20870	16.05	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260709	75.4	76.8	74.25	74.85	147198	74.85	down	down	correct
SILINV.NSE	SIL Investments Limited	20260709	415	424.7	415	421.2	774	418.6878	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260709	16.39	17.22	16.12	16.25	7245	16.25	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260709	6.86	6.94	6.58	6.86	5422	6.86
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260709	252.7	272	252.7	267.75	28606	267.75	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260709	73.53	76.01	73.53	75.99	961	75.99	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260709	400.5	402.75	391	393.4	161230	393.4	down	down	correct
SIS.NSE	SIS Limited	20260709	431	439.9	429.85	437.8	86768	437.8	up	up	correct
SITINET.NSE	SITI Networks Limited	20260709	0.33	0.34	0.33	0.33	571819	0.33
SIYSIL.NSE	Siyaram Silk Mills Limited	20260709	611.95	641.45	611.95	635	69429	629.842	up	up	correct
SJVN.NSE	SJVN Limited	20260709	70.15	70.88	69.87	70.07	1314603	70.07	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260709	1600	1610	1546.9	1552.4	60098	1552.4	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260709	0.92	0.92	0.92	0.92	0	0.92
SKIPPER.NSE	Skipper Limited	20260709	534	559	534	548.05	606192	548.05	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260709	297.75	321.75	293.6	316.15	833871	316.15	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260709	173	183	173	179.92	25427	177.92	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260709	68.97	70.86	68.67	70.46	166834	70.46	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260709	405	410.95	403.65	407.05	375910	407.05	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260709	36.75	36.75	34.46	35.82	433482	35.82	down	down	correct
SOBHA.NSE	Sobha Limited	20260709	1451	1475.2	1438.2	1469.8	132259	1463.8	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260709	564.5	583.8	556	566.85	356917	566.85	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260709	17994	18059	17028	17380	326120	17380	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260709	508.4	520	506.55	509.5	52309	509.5	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260709	108.49	112.8	103.41	111.08	41311	110.56	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260709	100.9	102.6	94.05	99.64	47569	99.64	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260709	664.3	675.4	659.8	670.75	1358978	670.75	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260709	276.3	279.75	271.85	276.1	585739	272.3828	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260709	554.5	597	551.85	581.8	382574	581.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260709	44.17	44.5	43.82	44.22	16615687	44.22	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260709	229	233.55	223.2	230.07	204118	230.07	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260709	1178.9	1221.9	1172.1	1178.6	166316	1178.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260709	290	312.55	290	303.45	956442	303.45	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260709	271.33	284.7	270.2	277.57	3049847	277.57	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260709	3.78	3.94	3.73	3.89	805830	3.89	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260709	124.77	126.76	124.32	124.9	27212	124.9	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260709	35.07	35.7	34.45	34.63	47136	34.63	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260709	66.72	67.95	66.72	66.99	347080	66.99	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260709	31.39	32.49	30.61	31.45	6432	31.45	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260709	186.91	192.89	186.6	189.99	138102	189.99	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260709	207.47	212.7	207	211.3	3057	211.3	up	up	correct
SRF.NSE	SRF Limited	20260709	2720	2792.5	2718	2763.9	201957	2763.9	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260709	482	499.95	482	494.8	5147	494.8	up	down	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260709	0.35	0.35	0.35	0.35	0	0.35
SSWL.NSE	Steel Strips Wheels Limited	20260709	235.84	243.88	235.07	240.05	377698	240.05	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260709	1081.4	1124.9	1069.3	1076	217028	1076	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260709	204.43	207.2	203.4	204.93	92263	204.93	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260709	140	142.95	138.42	139.29	2057	139.29	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260709	119.19	124.5	119.19	121.57	90195	121.57	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260709	78.76	78.76	77	78.17	1468	78.17	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260709	12.12	12.38	12.02	12.15	1790419	12.15	up	up	correct
STEL.NSE	STEL Holdings Limited	20260709	550.75	570.5	546.85	563.9	2346	563.9	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260709	231.11	239	231.11	235.84	10132	235.84	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260709	501.75	554.55	501.75	554.35	3995876	554.35	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260709	782.45	828	782.45	797.4	386880	797.4	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260709	3032.6	3188.8	3032.6	3154.1	16349	3154.1	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260709	11.94	12.6	11.94	12.6	2339380	12.6	up	up	correct
SUBROS.NSE	Subros Limited	20260709	801	816.9	796.8	813.6	40794	813.6	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260709	920.15	954.9	916.6	941.95	293440	941.95	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260709	467.5	483.35	466.8	481.15	545453	479.9929	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260709	45.4	46.95	44.12	45.87	27281	45.87	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260709	1490.6	1543.6	1490.6	1522.7	1687	1522.7	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260709	1.26	1.29	1.25	1.25	326550	1.25	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260709	4653.5	4694.8	4565	4621.2	69282	4621.2	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260709	787	800	778.8	785.05	1144	784.43	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260709	935	945.3	929.2	936.35	169799	936.35	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260709	329.95	341.2	329	334.65	119025	334.65	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260709	1889.9	1952	1888.2	1938.7	4446201	1938.7	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260709	312.15	323.35	309.3	319.25	1601631	319.25	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260709	495	503.9	493.55	499.25	124994	499.25	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260709	156.9	158	150.7	157.51	7037	157.51	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260709	5.1	5.1	5.1	5.1	5875	5.1
SUPRAJIT.NSE	Suprajit Engineering Limited	20260709	496	510.6	493.8	495.65	281165	495.65	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260709	1.59	1.59	1.59	1.59	58518	1.59
SUPREMEIND.NSE	The Supreme Industries Limited	20260709	3180	3239.9	3180	3227.7	85405	3227.7	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260709	25.78	26.19	25	25.37	37152	25.37	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260709	18.51	19	18.42	18.7	66409	18.7	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260709	58.29	58.29	58.1	58.1	1281	58.1	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260709	255.1	258.85	253.4	254.65	470760	254.65	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260709	175.65	179.61	175.65	177.13	186688	177.13	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260709	36.51	38.6	36.51	37.91	33756	37.91	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260709	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260709	320	354.5	318.55	346.75	2981090	346.75	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260709	2.65	2.65	2.55	2.56	33594	2.56	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260709	53.13	54.29	53.07	53.7	42640345	53.7	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260709	3.82	3.99	3.82	3.9	22478	3.9	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260709	3753	3796.2	3725	3732.3	10131	3732.3	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260709	619.8	639.2	616	636	18745	632.3155	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260709	234.09	240.7	229.41	230.03	2058448	230.03	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260709	694.85	713.85	693.9	696.4	179231	691.4314	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260709	413.55	426.05	409	415.4	1345366	415.4	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260709	196.25	196.3	196.25	196.3	40	196.3	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260709	349	369.2	345	361.95	319606	361.95	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260709	23.61	23.61	23.61	23.61	156208	23.61
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260709	406.75	416.75	406	408.8	100838	408.8	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260709	526	535.4	520.15	521.7	363856	521.7	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260709	17.68	18.28	17.68	17.95	6428	17.95	up	up	correct
TARC.NSE	TARC Limited	20260709	124.5	130.39	121.75	124.43	4671568	124.43	down	down	correct
TARMAT.NSE	Tarmat Limited	20260709	48.99	49.48	47.75	48.17	20199	48.17	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260709	8485	8900	8483	8830.5	3224	8830.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260709	706.65	719.7	704.35	713.7	411637	713.7	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260709	1898	1907.4	1865.6	1868.7	214737	1868.7	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260709	1098.8	1114.2	1091.7	1106.7	1017956	1106.7	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260709	3629.4	3642	3588.7	3627.7	161131	3627.7	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260709	663.25	693.2	663.25	684.85	735856	684.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260709	373.4	378.85	372.25	375.5	4833406	375.5	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260709	189.5	189.87	186.62	187.81	21203724	187.81	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260709	1189.9	1245	1183.2	1239.2	37482	1239.2	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260709	203.82	242.04	203.28	231.55	14601407	231.55	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260709	932.05	941.85	921.1	926.95	26720	925.9561	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260709	501.45	583	498	553.55	2889155	553.55	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260709	16.6	16.75	15.7	16.05	61347	16.05	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260709	2935.4	2989.8	2897.3	2965.3	1397	2965.3	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260709	2057.5	2065	2016	2049.5	3791498	2038.32	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260709	1089	1110	1071.4	1090	906063	1090	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260709	1384	1395.2	1373.4	1381	33491	1381	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260709	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260709	1426	1436.3	1399	1426.3	1379708	1426.3	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260709	1048.3	1058	1040.3	1045.2	111111	1045.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260709	538	545.9	533.55	542.35	1785285	542.35	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260709	566.35	574.95	562	565.05	57812	565.05	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260709	383.5	394.85	374	379.8	13599	379.8	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260709	113.6	115.27	112.64	114.15	120288	114.15	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260709	42.4	43.84	42.4	43.2	19625	43.2	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260709	111.5	114.6	111.2	113.71	1907523	113.71	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260709	75.79	76.8	74.5	75.14	4224692	75.14	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260709	11.99	11.99	11.55	11.56	7960	11.56	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260709	8.75	8.89	8.72	8.8	4045	8.8	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260709	6865	7165	6544.5	6598.5	514995	6580.0941	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260709	95.36	101.4	95.35	99.75	6831	99.75	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260709	112.9	117.58	112.89	116.05	46490	116.05	up	up	correct
THERMAX.NSE	Thermax Limited	20260709	4649.5	4810	4610	4802.5	207686	4802.5	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260709	102.41	103.65	101.1	102.3	667148	102.3	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260709	322.25	330	313.8	324.9	18349	324.9	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260709	526	539.5	523.1	535.55	185920	535.55	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260709	446.6	452.9	444.15	447	292957	447	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260709	2510	2517.8	2490	2499.7	3327	2499.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260709	2930.1	2952	2900	2916.2	68996	2916.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260709	4.22	4.53	4.2	4.34	28372	4.34	up	up	correct
TIL.NSE	TIL Limited	20260709	217	221.5	211.51	218.85	238322	218.85	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260709	175.52	178.38	174.22	176.57	3122667	176.57	up	up	correct
TIMKEN.NSE	Timken India Limited	20260709	3221	3291.4	3200	3224.8	41522	3224.8	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260709	170	171.1	165.2	166.01	450192	166.01	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260709	67.25	69.27	66.16	67.09	673837	67.09	down	down	correct
TITAN.NSE	Titan Company Limited	20260709	4614.8	4679.8	4546.1	4555.8	1777107	4555.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260709	94	96.86	94	95.72	90283	95.72	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260709	144.34	145.3	142.01	143.2	68605	143.2	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260709	8.77	9.19	8.77	8.99	5475	8.99	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260709	82.5	88.2	81.1	87.7	279	87.7	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260709	4852	4937.4	4847	4898.2	460740	4898.2	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260709	1401	1419.5	1400	1414.9	218756	1414.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260709	52.53	58.5	52.5	56.11	59304	56.11	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260709	67.09	68.88	67.09	67.61	1148	67.61	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260709	81	83	80.35	82.53	110589	82.53	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260709	6.35	6.76	6.22	6.61	12263	6.61	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260709	128.4	137	128.4	134.7	7575	134.7	up	up	correct
TRENT.NSE	Trent Limited	20260709	2945	2963.2	2895.5	2904	1547534	2904	down	down	correct
TRF.NSE	TRF Limited	20260709	228.02	234.7	225.75	233.19	25776	233.19	up	up	correct
TRIDENT.NSE	Trident Limited	20260709	25.14	25.78	25.11	25.38	3742270	25.38	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260709	51.43	53.1	49.61	50.99	15832	50.99	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260709	613.95	624.5	609.3	612	807731	612	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260709	453.35	462.65	449.8	455.05	194017	455.05	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260709	913.3	929.95	907	919.05	4156	909.7521	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260709	611	641.1	611	626.7	62256	626.7	up	up	correct
TTL.NSE	T.T. Limited	20260709	6.51	6.8	6.51	6.74	44819	6.74	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260709	40.55	41.12	40.19	40.49	1413087	40.49	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260709	485.95	535	483.7	517.5	792703	517.5	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260709	3657	3698.9	3617.5	3630	511357	3630	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260709	4108	4174.9	4084	4143.7	1934	4143.7	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260709	122.93	125.78	122	122.92	19224	122.92	down	down	correct
TVVISION.NSE	TV Vision Limited	20260709	5.24	5.39	5.01	5.07	10101	5.07	down	down	correct
UBL.NSE	United Breweries Limited	20260709	1325.2	1339.9	1325.2	1328.2	56425	1328.2	up	up	correct
UCOBANK.NSE	UCO Bank	20260709	26.4	26.47	26	26.05	3410956	26.05	down	down	correct
UFLEX.NSE	Uflex Limited	20260709	430.45	437.5	428.5	434.2	20065	434.2	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260709	70.39	70.6	69.01	69.87	30502	69.87	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260709	39.7	40.62	39.7	39.8	46796	39.8	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260709	93.67	98	93.67	94.69	116922	94.69	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260709	59.7	63.34	59.42	62.58	26482085	62.58	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260709	11358	11610	11358	11563	161622	11563	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260709	5.6	5.85	5.5	5.84	28352	5.84	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260709	610.15	687.2	574	650.6	9638575	650.6	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260709	234	234.1	222.2	228.84	5894	228.84	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260709	107.9	108	104.81	107.79	11485	104.3219	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260709	154.74	158.1	154.45	157.26	13873876	157.26	up	up	correct
UNITECH.NSE	Unitech Limited	20260709	4.6	4.66	4.57	4.6	2211955	4.6
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260709	471.25	479.9	471.25	478.05	804	478.05	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260709	92.56	95.7	90.01	94.92	61231	94.92	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260709	1090	1125	1090	1104	68895	1104	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260709	355.05	367	355.05	356.45	87	356.45	up	up	correct
UPL.NSE	UPL Limited	20260709	580	588	579	581.85	4537195	576.2718	up	up	correct
URJA.NSE	Urja Global Limited	20260709	9.42	9.62	9.41	9.46	569681	9.46	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260709	490.95	507.95	490.05	502.2	248655	502.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260709	985	990	975.05	984.1	246713	945.8082	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260709	235	238.7	232.24	233.09	84581	233.09	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260709	225.51	230	219.34	221.13	1081796	221.13	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260709	6284	6412	6281.5	6355.5	6089	6355.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260709	244.88	258.8	244.28	256	1451024	256	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260709	7.29	7.5	7.1	7.2	65663	7.2	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260709	6.09	6.15	5.97	6.06	1427743	6.06	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260709	275.55	278.95	272.55	276.15	9955	276.15	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260709	44.02	44.02	43.1	43.44	12968	43.44	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260709	6.79	6.79	6.63	6.74	102729	6.74	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260709	641.75	670	641.75	659.4	210954	659.4	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260709	31.7	32.8	31.52	32.03	124366	32.03	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260709	52.85	54.88	52.85	54.1	23163	54.1	up	up	correct
VBL.NSE	Varun Beverages Limited	20260709	477	484.5	475.9	481.4	5558894	481.4	up	up	correct
VEDL.NSE	Vedanta Limited	20260709	273.25	274.7	270.8	271.35	10018324	271.35	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260709	1410	1429	1399.1	1405.1	17371	1405.1	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260709	1717.7	1740	1651	1702.5	39018	1702.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260709	39.18	39.18	37.6	38.25	30146	38.25	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260709	458.25	473	458.2	463.75	74802	463.75	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260709	119.9	123	116.55	121.26	15588	121.26	up	up	correct
VGUARD.NSE	V	20260709	302.45	309.45	302.45	306.3	122961	306.3	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260709	3618	3618	3479.8	3525.9	1672	3525.9	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260709	303.2	309.95	290.6	292.8	18917	292.8	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260709	1326	1395.8	1324.8	1377.8	249185	1377.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260709	7.5	7.5	7.5	7.5	53306	7.5
VIKASECO.NSE	Vikas EcoTech Limited	20260709	1.19	1.22	1.18	1.19	1219316	1.19
VIKASLIFE.NSE	Vikas Lifecare Limited	20260709	1.42	1.45	1.4	1.4	2215773	1.4	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260709	537.95	575	533.3	558.9	247411	558.9	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260709	1306.9	1325	1306	1313.7	139493	1313.7	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260709	1895	1985.8	1895	1960.6	24477	1960.6	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260709	32.71	33.5	32.51	32.66	15585	32.66	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260709	251.9	259.45	251.8	257	9386	257	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260709	24.25	24.25	23.7	23.93	12566	23.93	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260709	299	305.45	299	303.15	190538	303.15	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260709	15.02	16.25	15	16.24	1374835	16.24	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260709	79	80.2	77.06	77.65	282399	77.65	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260709	39.1	40.2	39.1	39.82	13291	39.82	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260709	588	604.75	588	601.1	52024	601.1	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260709	5.55	5.55	5.35	5.43	278042	5.43	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260709	0.51	0.56	0.51	0.52	395320	0.52	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260709	250.1	254.85	250.1	253.35	12590	253.35	up	up	correct
VMART.NSE	V	20260709	781.55	791.7	777	779.6	93665	778.5578	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260709	9489	9600	9431	9567	10179	9464.1733	up	up	correct
VOLTAS.NSE	Voltas Limited	20260709	1254.1	1276.6	1254	1269.6	1077385	1269.6	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260709	231.5	234	229	229.95	84200	229.95	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260709	270.75	275.55	268.65	269.8	35070	269.8	down	down	correct
VSTIND.NSE	VST Industries Limited	20260709	267.5	269	263.2	264.9	988260	252.9	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260709	4411	4588	4411	4567.2	4697	4567.2	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260709	624.4	641.25	623.05	635.05	150924	635.05	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260709	2090	2178	2077.4	2117.7	1169366	2112.55	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260709	233	252.6	233	248.15	3188067	248.15	up	up	correct
WANBURY.NSE	Wanbury Limited	20260709	271.5	286.35	271.35	283.9	185438	283.9	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260709	969.3	984	952	961.75	1165	961.75	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260709	98.07	101.95	97.66	100.44	2212740	100.44	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260709	79.9	79.9	77.1	79.32	1737	78.8184	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260709	1525	1618.7	1525	1601.9	2887131	1601.9	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260709	608.95	619	601	614	208726	614	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260709	1796.9	1801.1	1796	1800	272	1800	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260709	7700	7823.5	7668.5	7706.5	3249	7696.5964	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260709	503.7	509.9	495.05	497.5	27769	497.5	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20260709	1452.8	1476.4	1427	1445.3	111504	1445.3	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260709	783	794.35	781.65	792.1	79735	792.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260709	25.4	27.3	25.4	26.45	3356	26.45	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260709	831	842.4	823	825.9	47726	819.7069	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260709	308.95	323	304	316.4	77744	316.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260709	167.01	177.4	167.01	172	5417	172	up	up	correct
WIPRO.NSE	Wipro Limited	20260709	173	174.29	171.65	172.76	10270117	172.76	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260709	1830	1873.9	1822	1831.3	538924	1831.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260709	467	475	463.8	469.1	61566	469.1	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260709	63	64	59.3	63.68	75403	63.68	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260709	541.95	552.25	535	547.45	185292	547.45	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260709	62.9	63.1	61.64	62.48	47593	62.48	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260709	87.49	87.49	83.51	83.62	9057	83.62	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20260709	1446	1470	1430.5	1435.2	26201	1433.231	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20260709	23.42	23.8	23.42	23.64	52193951	23.64	up	up	correct
YUKEN.NSE	Yuken India Limited	20260709	764.85	764.85	750.1	751.55	4983	751.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260709	99.8	101.39	98.44	99.79	16333504	99.79	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260709	8.8	9.1	8.7	9	334716	9	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260709	8.34	8.74	8.18	8.41	1307723	8.41	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260709	199.4	199.4	195	197	93	197	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260709	5.51	5.65	5.41	5.55	47308	5.55	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260709	454.35	454.35	442.55	449.6	1439063	438.9114	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260709	1819.2	1838.9	1785	1813	510602	1813	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260709	77.1	79.2	74.92	77.23	3653	77.23	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260709	1426.7	1456.9	1411	1417.8	60330	1417.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260709	231	235.98	230.21	231.18	117142	231.18	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260709	560	574.7	559	571.5	398231	570.3606	up	up	correct