CollectAI

close-nse_india_stocks

2026/07/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260717	204.8	207.7	197.8	204.64	185213	204.64	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260717	33.06	33.72	33.06	33.72	1512	33.72	up	up	correct
3MINDIA.NSE	3M India Limited	20260717	34900	35240	34710	34870	3002	34870	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260717	32.5	32.99	31.5	31.93	3135	31.93	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260717	375.2	381.85	360.5	365.6	111843	365.6	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260717	690	729	677	724.15	507393	724.15	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260717	13.36	13.8	12.67	12.84	238054	12.84	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260717	8.95	9.16	8.91	8.95	34967	8.95
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260717	74.9	74.9	74.9	74.9	3158	74.9
AARON.NSE	Aaron Industries Limited	20260717	115.51	118.38	115.51	117.74	5495	117.74	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260717	422	426.45	410.2	422.3	221704	422.3	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260717	504.6	507.1	484.7	493.95	999288	493.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260717	388	399.45	382.6	392.3	16543	392.3	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260717	155.52	164	145.66	148.87	123429	148.87	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260717	1498	1508.2	1471	1481.4	26018	1481.4	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20260717	15.02	15.44	14.27	14.62	64850	14.62	down	down	correct
ABB.NSE	ABB India Limited	20260717	7667.5	7706.5	7485	7508	366304	7508	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260717	27920	28170	27445	28055	11100	27413.5193	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260717	399.95	402.85	395.6	401.55	4757491	401.55	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260717	59.05	59.06	57.69	57.85	2874674	57.85	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260717	40.63	40.63	40.16	40.16	200	40.16	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260717	59.04	60	58.97	59.9	53415	59.9	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260717	75.4	75.81	75.13	75.65	5379	75.65	up	up	correct
ACC.NSE	ACC Limited	20260717	1373.3	1379.9	1358.2	1377.7	146288	1377.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260717	1130	1154	1120	1150.8	14860	1150.8	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260717	4.94	4.99	4.78	4.87	69668	4.87	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260717	1008.9	1008.9	984	987.4	182020	987.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260717	3156.1	3184.8	3140	3160.7	1021302	3160.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260717	1550.7	1558	1507.3	1513.9	4912240	1513.9	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260717	1825.6	1841.5	1817.1	1837.4	962152	1837.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260717	217	217	213.22	214.45	26561459	214.45	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260717	302.2	302.2	292.55	299.1	137151	299.1	down	down	correct
ADL.NSE	Archidply Decor Limited	20260717	72.4	72.4	69	69.84	2542	69.84	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260717	8.86	9.07	8.69	8.84	9438	8.84	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260717	120.05	120.84	118.15	119.54	92274	119.54	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260717	52	52.48	51.63	51.9	14995	51.9	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260717	324.2	326.45	315.5	320.6	238608	319.2227	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260717	1537	1542.1	1500.4	1532.5	179770	1532.5	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260717	505	509.95	479.85	495.4	77588	495.4	down	down	correct
AGRITECH.NSE	Agri	20260717	113	113	109.05	110	1707	110	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260717	30	30.24	29.35	29.5	6379	29.5	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260717	38.53	39	37.5	38.18	7014	38.18	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260717	145	148.9	143	147.32	4865	147.32	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260717	863.35	872	848.2	853.25	21406	853.25	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260717	4814	4814	4613.5	4647.5	49369	4647.5	down	down	correct
AIRAN.NSE	Airan Limited	20260717	15.55	15.57	15.3	15.36	50525	15.36	down	down	correct
AISL.NSE	SM	20260717	56.7	56.7	56.7	56.7	1800	56.7
AJANTPHARM.NSE	Ajanta Pharma Limited	20260717	3454	3454	3341.1	3419.4	93411	3419.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260717	129.9	132.62	125.5	126.8	563962	126.8	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260717	4.25	4.25	4.12	4.14	193010	4.14	down	down	correct
AKASH.NSE	Akash Infra	20260717	26.3	27.8	26.3	27.04	7256	27.04	up	up	correct
AKG.NSE	AKG Exim Limited	20260717	10.15	10.15	9.9	9.91	16115	9.91	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260717	238.68	238.68	235	235	340	235	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260717	5.66	5.68	5.66	5.66	227270	5.66
ALANKIT.NSE	Alankit Limited	20260717	7.94	8.05	7.84	7.88	98146	7.88	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260717	690.2	702	690	700.3	1328	700.3	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260717	89.51	89.81	88.06	88.42	136984	88.42	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260717	639.7	652.4	630.3	633.45	7842	633.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260717	84	84.99	80.55	82.88	1876	82.88	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260717	5709	5709	5539	5563	70604	5563	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260717	1895.7	1896.3	1810.2	1826.9	84593	1826.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260717	7.95	7.95	7.75	7.91	4158350	7.91	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260717	13.3	13.49	13.1	13.28	62750	13.28	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260717	12.78	12.79	12.24	12.32	6944668	12.32	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260717	69.95	69.95	67.7	68.49	14283	68.49	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260717	198.05	201.9	195.27	197.49	5254	197.49	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260717	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260717	8025	8058.5	7755	7804.5	310210	7804.5	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260717	24.36	25.28	24.36	24.89	706	24.89	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260717	1733.7	1747.7	1705.2	1728.2	6732	1728.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260717	433.55	439.7	431.15	438.5	1898550	438.5	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260717	45.5	45.5	43.7	43.84	10709	43.84	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260717	37.9	38	37.05	37.16	5988	37.16	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260717	536.7	538.7	531	538.2	16984	538.2	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260717	573.75	595	561	592.1	4283442	592.1	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260717	62.12	62.83	60.61	60.81	33497	60.81	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260717	84.11	85.95	82.44	82.76	234874	82.76	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260717	43.89	44.79	42.6	43.3	5841	43.3	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260717	1.52	1.52	1.41	1.45	5656	1.45	down	down	correct
ANMOL.NSE	Anmol India Limited	20260717	10.74	10.9	10.62	10.68	17176	10.68	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260717	2.78	2.78	2.78	2.78	1510	2.78
ANTGRAPHIC.NSE	Antarctica Limited	20260717	0.78	0.78	0.76	0.76	97134	0.76	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260717	2170.2	2176.9	2123.1	2166.3	13068	2166.3	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260717	1274	1274	1260.3	1267.5	123952	1267.5	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260717	14198	14198	13740	13836	61575	13836	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260717	102.51	104.99	100	101.48	8164	101.48	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260717	540.1	540.1	524	529.1	60451	529.1	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260717	404.7	414	395.55	400.25	127669	400.25	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260717	1800	1807.4	1789.2	1795.4	311231	1795.4	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260717	842.85	842.85	821	825.1	70744	825.1	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260717	398.4	400	392	397.8	4132232	397.8	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260717	8875	8892	8782	8826	144563	8826	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260717	504	515	491.5	499.5	170673	499.5	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260717	429	432.25	422.55	430.65	713234	430.65	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260717	1290.3	1324.8	1227.1	1245.6	4938	1245.6	down	down	correct
APTECHT.NSE	Aptech Limited	20260717	97.89	97.89	95.3	95.99	53511	95.99	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260717	302.1	309	296.95	306.85	1598128	306.85	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260717	79.1	81	79.1	79.8	3804	79.8	up	up	correct
ARCHIES.NSE	Archies Limited	20260717	14.05	14.5	13.7	14.45	22842	14.45	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260717	37.25	37.25	35.1	37.24	905	37.24	down	down	correct
ARIES.NSE	Aries Agro Limited	20260717	344.15	347.4	340	344.9	16789	344.9	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260717	70.8	76.8	70.79	72.64	1279868	72.64	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260717	262.4	263.7	255.4	262.1	24635	262.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260717	1953	1968.8	1914.4	1958.2	30012	1958.2	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260717	24.7	25.5	24.7	25	935	25	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260717	694	694	665.2	670	17136	670	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260717	1.01	1.02	0.97	0.99	121393	0.99	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260717	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260717	274.35	277.1	267.35	269.35	105991	269.35	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260717	161.96	161.96	158.01	158.01	503	158.01	down	down	correct
ARVIND.NSE	Arvind Limited	20260717	535.55	540	528.6	535.95	203588	535.95	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260717	470	470.15	464.2	466.05	90719	466.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260717	596.3	605.5	596	602.3	17432	602.3	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260717	891.2	904.6	876	881.2	91234	881.2	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260717	279.65	279.65	266	266.5	7714	266.5	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260717	531	531.05	515.55	522.3	24188	522.3	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260717	815	829.45	808	815.8	21232	815.8	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260717	704	704.25	686.25	689.65	167595	689.65	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260717	375.15	376.55	370.55	374.8	20071	374.8	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260717	14.49	14.75	14.25	14.36	66267	14.36	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260717	126.15	126.74	123.6	123.93	605577	123.93	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260717	155	156.08	154.3	155.23	10055243	155.23	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260717	300	305	289.5	295.25	18334	295.25	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260717	2665	2700	2665	2689	452284	2689	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260717	47.62	47.79	45.64	46.36	841402	46.36	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260717	255.6	259	248.2	249.11	4227	249.11	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260717	696.95	718	687.05	690.75	32594	690.75	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260717	814	825.6	812.05	819.9	534608	819.9	up	up	correct
ASTRAL.NSE	Astral Limited	20260717	1370	1381.8	1362.1	1377.8	624569	1377.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260717	1720	1730	1681.9	1720.8	272683	1720.8	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260717	8070	8170	7933	8023.5	8914	8023.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260717	3.75	3.83	3.63	3.74	8060	3.74	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260717	711	715.3	701.15	706.6	1178598	706.6	down	down	correct
ATUL.NSE	Atul Ltd	20260717	6109	6187	6020	6149.5	49787	6149.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260717	485.45	488	479.1	483.45	61193	483.45	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260717	1035.1	1037	1018.3	1030.2	748829	1030.2	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260717	844.75	854	832.5	847.45	59095	847.45	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260717	1550	1550	1520.4	1533.4	518043	1533.4	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260717	128	130.9	125	128.05	3168	128.05	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260717	1827	1831.9	1793	1821.1	6509	1821.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260717	95	95.5	91.6	92.31	45893	92.31	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260717	531	546	530.1	533.9	24345	533.9	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260717	1035.7	1064	1015.9	1025	1006891	1025	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260717	70.1	71	69.6	70.1	11726	70.1
AWHCL.NSE	Antony Waste Handling Cell Limited	20260717	454.15	454.15	442	445.15	76393	445.15	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260717	1307	1333	1305	1328.5	11192836	1328.5	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260717	592.99	602.73	592.99	602.18	625	602.18	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260717	1573	1573	1538.2	1548	102989	1548	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260717	168.62	168.62	165.03	165.47	4260	165.47	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260717	266.48	268.66	266.26	268.64	6880	268.64	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260717	322.18	322.5	319.08	320.7	5794	320.7	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260717	238.35	249.59	232.5	244.91	34732	244.91	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260717	225.88	225.88	224	225.88	5824	225.88
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260717	4.54	4.59	4.44	4.57	32874	4.57	up	up	correct
BAJAJ.NSE	AUTO	20260717	10366	10499	10350	10439.5	426656	10439.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260717	554	555.05	522.5	525.65	1164232	525.65	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260717	333	333	329	331.45	62013	331.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260717	1836	1871.7	1822	1853.1	705632	1853.1	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260717	17.14	17.85	17.06	17.38	6419113	17.38	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260717	10444	10533	10345	10398	68257	10398	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260717	1044.9	1058.5	1037.6	1055.3	12882360	1055.3	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260717	89.85	91.01	88	88.34	155593	88.34	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260717	2389	2389	2264	2289.1	127828	2289.1	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260717	23.01	24.5	23	23.67	49128	23.67	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260717	17.71	18.37	17.5	17.69	7554	17.69	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260717	2154.9	2154.9	2058	2065.3	314551	2065.3	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260717	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260717	177.98	178.99	176.56	178.25	100007	178.25	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260717	86.72	88	86.55	86.97	15050	86.97	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260717	599.1	613	595.1	601	1140005	601	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260717	117.02	120	115.36	118.74	5040	118.74	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20260717	3502.7	3502.7	3421	3469	252	3469	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260717	660	664	651.75	662.05	93591	662.05	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260717	213.86	216.09	211.74	213.25	6777972	213.25	down	down	correct
BANG.NSE	Bang Overseas Limited	20260717	29.48	29.48	28.81	29.06	11723	29.06	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260717	88	93.45	88	93.4	1048	93.4	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260717	249	249	245.6	246.8	6785854	246.8	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260717	597.44	605.99	595.17	604.9	969539	604.9	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260717	143.5	144.2	141.77	143.17	4520145	143.17	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260717	133.8	137.02	129.52	131.35	60762	130.3436	down	up	incorrect
BASF.NSE	BASF India Limited	20260717	3790.9	3792.4	3690	3723	13458	3723	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260717	27.28	27.3	26.5	26.71	23456	26.71	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260717	680	698.05	672.6	693.4	812596	693.4	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260717	4230	4247.2	4211	4234.1	32404	4234.1	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260717	2691	2694.1	2652.5	2668.2	16799	2668.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260717	1483	1500	1470.2	1493.6	17526	1493.6	up	down	incorrect
BCLIND.NSE	BCL Industries Limited	20260717	36.1	37.59	36.05	36.47	791067	36.47	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20260717	1262.8	1267	1252	1254.8	484790	1254.8	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260717	27.5	27.94	27.11	27.54	16894	27.54	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260717	198.04	204.9	186.54	188.63	43462628	188.63	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260717	109.5	109.5	108.25	109.04	836	109.04	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260717	407.1	411.2	405.1	409.45	6678047	409.45	up	up	correct
BEML.NSE	BEML Limited	20260717	1815	1818.1	1782.8	1812.4	153710	1812.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260717	109.3	114	108.02	113.1	3105406	112.158	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260717	498.35	501	491.55	494.8	171501	494.8	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260717	15.52	15.65	15.21	15.45	287405	15.45	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260717	474	477	467.8	473.7	62384	473.7	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260717	623.4	623.4	606.75	617.1	89515	617.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260717	3.07	3.07	3.07	3.07	0	3.07
BGRENERGY.NSE	BGR Energy Systems Limited	20260717	297.5	298.85	290	293.5	27573	293.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260717	207	207.5	200	203.49	19169	201.2599	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260717	398	409	395	401.05	125914	401.05	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260717	2.97	2.97	2.88	2.9	53928	2.9	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260717	2101	2196.7	2101	2190.5	1942065	2190.5	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260717	122.7	122.7	118	118.76	10295	118.76	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260717	1357.1	1357.1	1328	1333.6	4540	1333.6	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260717	206	206.03	198.52	200.38	271810	200.38	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260717	1918	1925.2	1902.7	1908	4715613	1884.3104	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260717	445	446.5	420.3	422	48217880	422	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260717	48	48.5	46.5	46.66	54880	46.66	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260717	732.5	738	711.25	724.75	3901	724.75	down	down	correct
BIOCON.NSE	Biocon Limited	20260717	444.4	444.45	432.8	437.2	8811391	437.2	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260717	33.68	33.98	33.02	33.3	7675	33.3	down	down	correct
BIRET.NSE	RR	20260717	337.3	341.01	337.3	339.89	119692	339.89	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260717	185.2	189	180	182.57	19039	182.57	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260717	1027	1027.3	1003.1	1015.15	65814	1002.1226	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260717	138.91	141.9	135.2	136.02	103787	136.02	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260717	15.6	15.98	15.6	15.89	11359	15.89	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260717	505.2	510	479.75	483.5	367233	483.5	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260717	59.12	59.7	57.72	57.92	407204	57.92	down	down	correct
BLS.NSE	BLS International Services Limited	20260717	238.95	238.95	233.5	235.7	818626	235.7	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260717	2.1	2.1	2.09	2.09	200	2.09	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20260717	4900.2	4950	4851	4926.4	4171	4926.4	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260717	1741.7	1741.8	1675	1686.9	359288	1686.9	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260717	63.64	65	62.4	64.16	190138	64.16	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260717	125.99	126.6	123.2	125.56	439716	125.56	down	down	correct
BOROLTD.NSE	Borosil Limited	20260717	244.19	246.39	237.26	238.84	98896	238.84	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260717	624	632	594	604.55	3031488	604.55	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260717	41110	41550	40760	40855	13320	40855	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260717	311.6	316	310.4	315.55	5658733	315.55	up	up	correct
BPL.NSE	BPL Limited	20260717	56.8	57.28	55	55.28	45018	55.28	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260717	555	568	544	566.65	444778	566.65	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260717	5312	5418	5299	5412.5	199477	5412.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260717	17.92	18.19	17.36	17.7	30429	17.7	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260717	71	71.5	68.53	69.46	11593	69.46	down	down	correct
BSE.NSE	BSE Limited	20260717	3685	3688	3571.5	3581.8	3660561	3581.8	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260717	85.71	89	85.71	89	2614	89	up	up	correct
BSL.NSE	BSL Limited	20260717	127.95	128.95	126.1	126.54	2118	126.54	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260717	123.9	123.9	122.55	123.3	183207	123.3	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260717	28.93	28.93	27.9	28.49	595637	28.49	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260717	291.9	295	286.8	287.8	2053258	287.8	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260717	766.15	783.05	755.6	775.95	39581	775.95	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260717	42.09	42.09	41.51	41.57	2217	41.57	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260717	32.29	34.24	32.29	33.41	8827	33.41	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260717	21.98	22.39	21.26	22.12	72144	22.12	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260717	124.55	124.56	121.25	122.69	463398	122.69	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260717	755.1	757.35	739	751.1	1428098	751.1	down	down	correct
CANBK.NSE	Canara Bank	20260717	125.9	126.09	124.3	125.01	19266430	125.01	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260717	910.85	910.85	885.05	889.85	196616	889.85	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260717	255.87	266.58	252	254.56	488140	254.56	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260717	227.5	227.5	221.65	225.1	295461	225.1	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260717	2671.9	2671.9	2576.9	2614.2	71088	2614.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260717	12.7	13.33	12.7	13.33	92471	13.33	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260717	1082	1085.5	1050	1059.8	112765	1059.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260717	1675.5	1693.8	1660	1669.4	23240	1669.4	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260717	2814.5	2850	2690.1	2699.4	341812	2699.4	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20260717	184.51	185.35	183.52	184.45	1296686	184.45	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260717	16.7	16.7	16	16.16	200167	16.16	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260717	13.08	13.08	12.62	12.7	12194	12.7	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20260717	1196	1205.1	1177.8	1191.4	128781	1191.4	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260717	1405.5	1423	1376	1418.2	1729889	1418.2	up	up	correct
CEATLTD.NSE	CEAT Limited	20260717	3626.8	3654.3	3471.1	3549.9	1303136	3549.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260717	7.5	7.5	7.05	7.1	24178	7.1	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260717	541.05	545.95	533.4	541.4	38212	541.4	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260717	18.39	19.75	18.12	19.41	184216	19.41	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20260717	32.6	33.3	31.56	31.66	33116552	31.66	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260717	24.51	24.69	23.9	24.19	196425	24.19	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260717	3725	3734.4	3652	3711.4	35768	3711.4	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260717	788.95	803.6	778.55	796.05	31172	796.05	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260717	6090	6100	6000.5	6047	5218	6047	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260717	3.18	3.18	3.01	3.01	73694	3.01	down	down	correct
CESC.NSE	CESC Limited	20260717	166.5	166.99	163.47	165.1	783490	165.1	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260717	261.24	261.24	253.1	257.5	1620882	257.5	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260717	926.9	927.75	900.3	905	2383800	905	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260717	874	874	857.2	862.6	43312	862.6	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260717	456.9	458.35	450.1	454.8	430840	454.8	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260717	176.8	180.5	174.1	177.4	2286	177.4	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260717	184.95	189.25	180.1	181.4	11954	181.4	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260717	370.55	380	361.3	373.3	561	373.3	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260717	199.28	201	194.49	195.79	200082	195.79	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260717	1251	1256.9	1190.1	1200.6	1630780	1200.6	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260717	1800	1812	1787.5	1799.1	791604	1798.3925	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260717	1569.9	1579.7	1550.3	1572.4	142336	1572.4	up	up	correct
CINELINE.NSE	Cineline India Limited	20260717	76.06	76.94	75.61	76.65	4514	76.65	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260717	15.34	15.38	14.95	15.15	7455	15.15	down	down	correct
CIPLA.NSE	Cipla Limited	20260717	1429.5	1434	1404	1418.7	607055	1418.7	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260717	778	789.3	742	744.4	482269	744.4	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260717	57.55	59.6	57.55	58.13	12302	58.13	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260717	280.6	283.75	271	271.4	45039	271.4	down	down	correct
CMICABLES.NSE	CMI Limited	20260717	2.9	2.9	2.9	2.9	0	2.9
COALINDIA.NSE	Coal India Limited	20260717	427.4	429.7	424.7	427.65	4142036	427.65	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260717	1406.9	1409	1390	1402.2	818536	1402.2	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260717	32.11	32.11	31.51	31.77	152094	31.77	down	down	correct
COFORGE.NSE	Coforge Limited	20260717	1549.7	1560.6	1495.2	1510	2927353	1510	down	down	correct
COLPAL.NSE	Colgate	20260717	2001	2047	1986.3	2042.4	423366	2042.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260717	1.14	1.19	1.14	1.19	17107	1.19	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260717	13.2	13.2	13.02	13.07	12908	13.07	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260717	492	492	484.35	487.4	449962	487.4	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260717	75.99	75.99	71.35	73.12	2135928	73.12	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260717	273.84	281.99	270.03	279.01	37496	279.01	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260717	642.05	660	639	650.25	21500	650.25	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260717	32.5	32.5	31.19	31.74	3323	31.74	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260717	200.66	203.8	198.1	203.05	7571	203.05	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260717	2010	2041	2000.1	2034.3	152450	2034.3	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260717	6.69	6.75	6.08	6.12	417025	6.12	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260717	97.91	97.91	94.1	95.69	566328	95.69	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260717	9101	9159	9045.5	9105	30115	9105	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260717	6.09	6.09	5.74	5.9	4641	5.9	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260717	1490	1499.1	1464.1	1478.5	289173	1478.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20260717	364.6	380.25	364.6	376.6	6542	376.6	up	up	correct
CRISIL.NSE	CRISIL Limited	20260717	4231.2	4284	4175.7	4245.7	49942	4245.7	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260717	260	260.25	255.55	256.5	1557455	253.4519	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260717	364.5	370.75	357.55	368.75	292306	368.75	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260717	30.64	30.95	30.32	30.39	2096	30.39	down	down	correct
CUB.NSE	City Union Bank Limited	20260717	221.11	225.5	218.23	224.63	1792388	224.63	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260717	78.91	79.99	77.24	78.03	29022	78.03	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260717	5582	5582	5390	5448	666621	5448	down	down	correct
CUPID.NSE	Cupid Limited	20260717	213.3	216.7	206.43	214.78	38003173	214.78	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260717	14.75	15.5	14.75	14.94	3361	14.94	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260717	138.21	143.95	138.21	142.53	6406	142.53	up	down	incorrect
CYIENT.NSE	Cyient Limited	20260717	863.5	866.9	843.25	850	199012	850	down	up	incorrect
DABUR.NSE	Dabur India Limited	20260717	426.5	428.65	422.35	427.2	2117096	427.2	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260717	1825	1831.7	1798.6	1823.2	342265	1823.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260717	362.6	382.2	362.6	367.4	360531	367.4	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260717	29	30.49	28.5	29.79	2451	29.79	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260717	3.11	3.2	3.1	3.13	10227	3.13	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260717	852.9	855.05	826.65	846	87731	846	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260717	209.97	215.75	206.02	213.49	459859	208.5082	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260717	408.35	409.95	402	408.4	60267	408.4	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260717	116.9	120.95	111.81	119.5	569019	119.5	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260717	37.21	40.39	37.21	38.51	2664	38.51	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260717	193.32	193.6	189.11	191.46	244716	191.46	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260717	186.37	190.1	185	189.93	741468	189.93	up	up	correct
DCM.NSE	DCM Limited	20260717	97.99	98	92.89	93.93	16538	93.93	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260717	5.17	5.36	5.12	5.15	3820	5.15	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260717	149.78	155.9	147.1	150	2304	150	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260717	1017.3	1029.2	1009.5	1022.9	33800	1022.9	up	up	correct
DCW.NSE	DCW Limited	20260717	46.95	47	45.9	46.38	732446	46.38	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260717	581.55	586.15	570	575.8	29565	575.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260717	1609	1610	1575	1594	203936	1594	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260717	1754.9	1754.9	1696.7	1708	153400	1708	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260717	472.25	485	460.15	476	273181	476	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260717	7.23	7.23	7.23	7.23	68059	7.23
DELTACORP.NSE	Delta Corp Limited	20260717	65.11	65.14	64	64.37	813716	64.37	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260717	59.99	59.99	58	58.24	1364	58.24	down	down	correct
DEN.NSE	DEN Networks Limited	20260717	28.32	28.32	27.06	27.32	674870	27.32	down	down	correct
DENORA.NSE	De Nora India Limited	20260717	899.65	908.45	864.9	871.1	4524	871.1	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260717	110.38	112.45	109.55	112	1187435	112	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260717	27	27	25.67	26.06	24502	26.06	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260717	143	148.8	141.83	142.44	580919	142.44	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260717	34.08	34.62	33.42	33.86	1279693	33.86	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260717	1048	1048	1012.5	1017.4	28220	1017.4	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260717	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260717	967	969.5	929.9	962.3	1552	962.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260717	1178.8	1196.9	1153	1176.9	25563	1176.9	down	down	correct
DICIND.NSE	DIC India Limited	20260717	515	518.9	507.65	514.2	449	514.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260717	19.38	19.38	18.55	19.08	55124	19.08	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20260717	2.94	2.96	2.9	2.92	843162	2.92	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260717	7316	7316.5	7200	7247.5	455060	7217.7361	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260717	14499	14580	14192	14329	674412	14329	down	down	correct
DLF.NSE	DLF Limited	20260717	649	677	647.1	667.8	9526166	667.8	up	up	correct
DLINKINDIA.NSE	D	20260717	458.9	472.7	446.05	450.2	167733	450.2	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260717	3955	3989	3927.5	3951.9	356574	3951.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260717	2.81	2.88	2.81	2.81	9937	2.81
DODLA.NSE	Dodla Dairy Limited	20260717	1077.6	1090	1066.1	1083.7	9992	1083.7	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260717	265.95	266	261	261.4	92014	261.4	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260717	84.06	84.59	82.8	83.34	9318	83.34	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260717	1325.05	1341	1290.15	1336	29859	1336	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260717	7.41	7.53	7.11	7.41	93815	7.41
DPWIRES.NSE	D.P. Wires Limited	20260717	177.1	177.1	173.5	174.86	4746	174.86	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260717	13.6	13.86	13.2	13.68	47268	13.68	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260717	1025	1026.2	999.5	1003.1	72885	1003.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260717	1227.5	1229.9	1201.2	1211.2	2075149	1211.2	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260717	1221	1235	1210	1214.8	21636	1214.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260717	138.89	138.89	133.7	134.53	2403	134.53	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260717	3.05	3.09	3	3.03	172721	3.03	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260717	240.46	246	233.22	241.88	16786	241.88	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260717	43.56	46.3	43.11	44.08	2809958	44.08	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260717	10537	10543	10212	10309	9663	10309	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260717	236.3	236.3	230	230.63	3466	230.63	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260717	6.84	6.88	6.75	6.81	12584594	6.81	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260717	1600.11	1609.9	1600.11	1603.82	14422	1603.82	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260717	1443.41	1443.41	1434	1436.4	2716	1436.4	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260717	1760	2025	1744.2	1923	3503720	1923	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260717	118	119.49	115.62	118.85	1563483	118.85	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260717	0.92	0.92	0.92	0.92	0	0.92
EICHERMOT.NSE	Eicher Motors Limited	20260717	7450	7575	7450	7563.5	489811	7563.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260717	769	775.4	747.25	751	317690	751	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260717	320.75	324.85	319	321.4	10121	321.4	up	up	correct
EIHOTEL.NSE	EIH Limited	20260717	336	339.8	334.25	338.75	132003	338.75	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260717	1881.7	1883.6	1811.6	1833.4	28873	1833.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260717	114.88	114.88	112	113.05	114692	113.05	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260717	462.45	469.95	450.8	467	334435	467	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260717	75.27	75.49	73.67	74.59	829586	74.59	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260717	1084	1084	1034.5	1052.1	12986	1052.1	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260717	582	584.45	569.7	581.8	243586	581.8	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260717	61.7	63	59.76	61.84	118437	61.84	up	up	correct
EMAMILTD.NSE	Emami Limited	20260717	408.4	412.5	400.85	409.45	440073	409.45	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260717	89.65	91.96	88.82	90.7	27283	90.7	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260717	78.5	78.61	77	77.36	4875	77.36	down	down	correct
EMBASSY.NSE	RR	20260717	449.84	453.8	447.31	452.31	828861	452.31	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260717	256.5	263.9	249	250.55	42093	250.55	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260717	90.36	93.4	89.2	89.2	8082	89.2	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260717	2760	2763.7	2685.1	2733	80688	2733	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260717	17.23	17.28	17	17.06	24922	17.06	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260717	232.3	232.3	226.9	227.66	975444	227.66	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260717	105.62	108.01	105.62	107.64	11912	107.64	up	down	incorrect
EPL.NSE	EPL Limited	20260717	237.5	241.5	232.71	239.52	345872	239.52	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260717	77.42	78.45	76.71	77.72	2084940	77.72	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260717	1495.9	1495.9	1441.2	1455.4	77041	1455.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260717	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260717	5650	5674.5	5604	5653	1973	5628.5789	up	up	correct
ESCORTS.NSE	Escorts Limited	20260717	2940	2947.3	2910	2937	51586	2937	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260717	20.61	20.87	20	20.51	131292	20.51	down	down	correct
ESTER.NSE	Ester Industries Limited	20260717	87.7	89.12	87.53	88.73	22762	88.73	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260717	352.9	352.9	336	343.55	130153	343.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260717	493.1	504	480.1	487.55	13008	487.55	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260717	903.8	912.45	895.05	898.7	4448	898.7	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260717	421	436.55	418.55	435.2	12389278	435.2	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260717	799.55	801.55	790.1	792.4	9429	792.4	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260717	6.34	6.5	6.22	6.45	186429	6.45	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260717	847	847	830.1	833.6	116321	833.6	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260717	711	711	670.25	704.2	15756	703.2	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260717	38.25	38.99	37.26	38.75	13357045	38.75	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20260717	0.29	0.29	0.29	0.29	0	0.29
FCSSOFT.NSE	FCS Software Solutions Limited	20260717	1.58	1.62	1.55	1.58	979570	1.58
FDC.NSE	FDC Limited	20260717	422	422.6	413.55	418	86854	418	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260717	328.7	351	323.4	349	44155126	349	up	up	correct
FEL.NSE	Future Enterprises Limited	20260717	0.37	0.38	0.37	0.37	118551	0.37
FELDVR.NSE	Future Enterprises Limited	20260717	2.3	2.51	2.3	2.51	6893	2.51	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260717	2311.4	2320.6	2259	2272.2	45042	2233.5916	down	down	correct
FILATEX.NSE	Filatex India Limited	20260717	73.15	73.63	69.75	71.57	6359909	71.57	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260717	1052	1060	1015	1017.3	173626	1017.3	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260717	5100	5100	5021	5056	6114	5056	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260717	167.4	168.29	164.22	164.5	405578	164.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260717	4.97	5.03	4.85	4.95	8296	4.95	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260717	1.27	1.29	1.26	1.27	8924	1.27
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260717	4143.5	4169.9	4043.2	4144.9	145924	4144.9	up	up	correct
FMGOETZE.NSE	Federal	20260717	490.05	490.05	480	487.8	43048	487.8	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20260717	9.56	9.65	9.3	9.45	49472	9.45	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260717	18449	18588	18078	18244	56827	18244	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260717	963.1	964	944	952.45	604717	951.4407	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260717	5099.5	5103	5050	5058	934	5058	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260717	265.94	269.91	261	266.38	865712	266.38	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260717	1360	1362.5	1322.8	1336.6	298429	1336.6	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260717	148.39	149.49	145.2	145.9	588598	145.9	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260717	171.65	171.97	169.47	171.2	9642263	171.2	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260717	1942.4	1949.9	1900	1926.2	5638	1926.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260717	680	686.9	651.7	651.7	87901	651.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260717	869.45	872.95	864	865.25	1705	865.25	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260717	1189.5	1213	1177.25	1203.15	197961	1203.15	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260717	106.65	107	103.25	104.41	196950	104.41	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260717	1.96	2.04	1.92	1.99	525131	1.99	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260717	119.8	119.8	115.41	116.7	3315	116.7	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260717	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260717	766.15	769	751.55	765.5	29234	765.5	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260717	2.04	2.04	1.87	1.94	220690	1.94	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260717	21.84	22.38	21.42	22.12	239703	22.12	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260717	362.95	362.95	340	342.3	3241	342.3	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260717	23.5	24.49	23.5	23.58	29216	23.58	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260717	40.44	41.4	39.35	40.33	241590	40.33	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260717	332.85	332.85	321.1	324.35	133389	324.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260717	11.55	11.6	11.25	11.29	63022	11.29	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260717	328.4	328.6	312.65	317.05	2479730	317.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260717	82.34	82.34	79.82	81.08	323801	81.08	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260717	1383	1387	1332.5	1345.4	444699	1345.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260717	46.4	46.4	44.8	44.96	30099	44.96	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260717	14.29	14.29	14.29	14.29	0	14.29
GHCL.NSE	GHCL Limited	20260717	435	436	430	433.75	78645	433.75	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260717	150.5	152.4	150	151.45	61234	151.45	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260717	364.8	364.8	360	362	324913	362	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260717	90.5	90.5	87.33	89.98	3197	89.98	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260717	7788	7829.5	7710.5	7810	15116	7810	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260717	49.99	51.4	48.01	48.53	46917	48.53	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260717	163.49	163.49	161.05	162.11	133473	162.11	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260717	1662.1	1736.7	1656	1674.2	216	1674.2	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260717	2529.4	2539	2435	2449	326961	2449	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260717	2506.3	2510.6	2430	2454.8	56156	2454.8	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260717	2287.9	2287.9	2229	2235.5	355968	2235.5	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260717	5.39	5.39	5.39	5.39	937	5.39
GLOBAL.NSE	Global Education Limited	20260717	103.4	103.4	97.42	97.75	42806	97.75	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260717	157	157	152	153.18	3727	153.18	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260717	2.16	2.17	2.01	2.15	253978	2.15	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260717	994.7	1009	915	932.2	1066351	932.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260717	905.25	908.6	895.1	899.6	39823	899.6	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260717	586.55	588.4	579.6	580.4	495474	580.4	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260717	806.9	806.9	786	797.1	100863	797.1	down	down	correct
GNA.NSE	G N A Axles Limited	20260717	596.3	598.95	524.65	567.05	2577839	567.05	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260717	512.4	512.4	501	502.7	252671	502.7	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260717	382	384	369.1	370.75	19561	370.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260717	404	409	398.8	403.7	51012	403.7	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260717	2110.1	2141	2103	2109.9	128339	2109.9	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260717	574.65	574.75	566.2	567.8	64083	567.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260717	1057.7	1075.3	1051	1071.9	328585	1071.9	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260717	1340	1345	1302.1	1334.7	132872	1334.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260717	2090.3	2143	2086.6	2102.1	900280	2102.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260717	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260717	834	836.85	809.5	827.8	311580	827.8	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260717	40.25	40.86	39.7	40.04	151277	40.04	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260717	213.2	218	209.13	211.74	268371	211.74	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260717	115.95	115.99	115.15	115.83	24160121	115.83	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260717	25.02	26.5	25.02	26.49	2256	26.49	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260717	350	352.95	341	345.4	507901	345.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260717	57.6	58.98	55	56.37	22112	56.37	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260717	1575.4	1575.4	1522.1	1546.6	111255	1546.6	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260717	244.2	247	239.7	244.35	1652672	244.35	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260717	151	152.45	149.6	151.22	883424	151.22	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260717	119	119	112.7	116.14	256906	116.14	down	up	incorrect
GRANULES.NSE	Granules India Limited	20260717	902.75	902.75	870.15	880.8	1699258	880.8	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20260717	658	658.35	637.4	644.65	797470	637.65	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260717	3079.4	3118	3065.4	3109.7	622540	3109.7	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260717	1840.5	1840.5	1774.9	1818.2	211437	1818.2	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260717	256	256	246.45	249.46	1493811	249.46	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260717	250.5	250.55	244.85	249.35	35759	249.35	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260717	202.04	202.04	194	195.21	180083	195.21	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260717	321.3	322	313	314.1	289590	314.1	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260717	10	10.03	9.86	9.95	2258786	9.95	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260717	2400	2400	2062.3	2086.7	584725	2086.7	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260717	906.95	906.95	888.1	891.75	10262	891.75	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260717	955.7	955.7	862.5	904.6	987	904.6	down	down	correct
GRPLTD.NSE	GRP Limited	20260717	1891.8	1891.8	1836	1880.7	486	1880.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260717	2588	2588	2564.5	2581.2	245213	2581.2	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260717	160.95	160.95	158.51	159.15	325420	159.15	down	down	correct
GSS.NSE	GSS Infotech Limited	20260717	12.44	12.52	12.02	12.32	7796	12.32	down	down	correct
GTL.NSE	GTL Limited	20260717	7.29	7.29	7.12	7.13	164327	7.13	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260717	1.28	1.28	1.23	1.24	93957650	1.24	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20260717	63.11	65.3	63.11	63.39	44593	63.39	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260717	388.3	389.45	378.3	381.9	69325	381.9	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260717	589.4	592.15	578.05	586.2	22635	586.2	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260717	351.1	362.5	345.2	349.15	4311	349.15	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260717	290.15	290.3	278	280.35	998386	280.35	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260717	40.5	40.5	38.17	38.42	1269	38.42	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260717	1025	1027.5	1004	1012.8	57508	1012.8	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260717	38.49	38.49	37	37.09	56738	37.09	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260717	180.25	182.08	174.5	176.73	93688	176.73	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260717	4435.9	4509.4	4426.8	4500.7	658032	4500.7	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260717	385.25	388	373.65	379.65	940087	379.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260717	220.53	222.55	215.55	219.08	8007	219.08	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260717	10.9	11.18	10.75	11.06	1968701	11.06	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260717	927	930.65	918.5	927.7	19356	927.7	up	up	correct
HAVELLS.NSE	Havells India Limited	20260717	1173	1194.1	1141.2	1187.3	4169240	1187.3	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260717	1.24	1.24	1.19	1.21	24215	1.21	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260717	49.7	50.01	48.61	49.92	631	49.92	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260717	22.92	22.92	22.11	22.37	27861499	22.37	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260717	664.8	664.8	652.8	655.85	73218	655.85	down	down	correct
HCL.NSE	INSYS	20260717	11.78	12	11.78	11.78	153258	11.78
HCLTECH.NSE	HCL Technologies Limited	20260717	1197.8	1223.5	1195.8	1203	5037972	1203	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260717	2601.7	2669	2588.4	2651.2	1533879	2651.2	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260717	810	823.7	808.5	820.8	17415322	820.8	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260717	568.3	577.2	562.9	563.65	3978771	563.65	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260717	1.72	1.73	1.64	1.69	140072	1.69	down	down	correct
HEG.NSE	HEG Limited	20260717	610.1	611	583.2	587.35	1521683	584.0489	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260717	159.4	159.4	156.1	157.69	66824	157.69	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260717	136.27	137.9	135.35	137.18	293435	137.18	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260717	181	183.21	178.99	180.81	23612	180.81	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260717	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260717	327	338	319.1	331.3	1083724	331.3	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260717	4900	4925	4870.9	4909.9	434144	4838.7255	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260717	2436.9	2490	2400	2447.8	16908	2447.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260717	161.99	161.99	155.22	157.63	3186	157.63	down	down	correct
HFCL.NSE	HFCL Limited	20260717	217.24	219.7	213.17	213.17	14642282	213.17	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260717	556.3	557.1	548	549.85	46713	549.85	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260717	437.6	440.8	430	431.55	20644	431.55	down	down	correct
HIKAL.NSE	Hikal Limited	20260717	234	234.88	226.22	228.83	239419	228.83	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260717	25.13	25.13	24.1	24.14	428851	24.14	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260717	85	86.21	83	84.79	648627	84.79	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260717	955	959.1	939.5	944.15	4222686	944.15	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260717	446.2	450.05	431	434.85	5035	434.85	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260717	21.65	21.65	20.9	21	4260	21	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260717	483	486.95	476	486.15	2170849	486.15	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260717	157.9	157.92	154.2	155.53	362205	155.53	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260717	401	403.35	396.6	400.4	5951111	400.4	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260717	2100	2154.5	2092.1	2143.8	1059832	2143.8	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260717	520	520.3	514.95	518.35	2356602	518.35	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260717	1276	1284.9	1223.4	1244.5	225672	1244.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260717	152	155.3	150.25	154.41	1802	154.41	up	up	correct
HITECH.NSE	Hi	20260717	86.6	86.7	85.1	86.03	324554	86.03	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260717	321.2	324.95	317.55	322.2	9086	322.2	up	down	incorrect
HITECHGEAR.NSE	The Hi	20260717	632.1	636.7	615.55	626.35	847	626.35	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260717	437.45	437.45	418.35	422	195850	422	down	down	correct
HLVLTD.NSE	HLV Limited	20260717	7.47	7.47	7.1	7.17	373643	7.17	down	down	correct
HMT.NSE	HMT Limited	20260717	63.79	63.89	60.25	62.92	8136	62.92	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260717	91.15	91.98	88.55	89.11	19481	89.11	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260717	564	566.05	554	558.4	35523	558.4	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260717	476.51	483	476.51	479.81	96156	479.81	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260717	1222	1250.1	1217.6	1241.8	66355	1241.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260717	38655	39155	38565	38955	4822	38955	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260717	2102.2	2143.7	2100	2123.9	1730	2123.9	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260717	347.1	348.65	341.65	344.35	79404	344.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260717	727.5	744.5	706.55	741.55	18316544	741.55	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260717	26.21	26.7	25.75	26.15	126550	26.15	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260717	201.5	204	197.53	202.02	418388	202.02	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260717	203.39	203.89	200.8	202.93	1677153	202.93	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260717	233.8	240	223.7	237.44	412200	237.44	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260717	64.1	64.26	62.5	63.04	1581550	63.04	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260717	40.5	40.91	39.64	39.79	224	39.79	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260717	804.65	809.9	790	800.8	26288	800.8	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260717	39.2	39.4	39.14	39.28	114997	39.28	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260717	112.62	116.4	112.62	115.98	253452	115.98	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260717	1422.1	1455.1	1419.7	1444.3	11112550	1444.3	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260717	1616.9	1616.9	1571.8	1612.2	4018447	1612.2	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260717	507.6	508.6	495.15	497.15	3119290	497.15	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260717	395.45	396.05	384.2	389.3	236726	389.3	down	down	correct
ICRA.NSE	ICRA Limited	20260717	5236	5256.5	5182	5197	15243	5090.5768	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260717	85.6	87.6	84.81	87.02	12364906	87.02	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260717	13.83	14	13.71	13.74	275409119	13.74	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260717	79.28	80.8	78.78	80.35	12269443	80.35	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260717	266.43	269	266.43	268.06	734	268.06	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260717	125.4	126.8	122.5	122.6	6456184	122.6	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260717	940	992.9	940	970	1951	970	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260717	1360.3	1361.7	1317	1326.2	68693	1326.2	down	down	correct
IFCI.NSE	IFCI Limited	20260717	73.55	73.68	71.51	72.17	13210643	72.17	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260717	220.75	223.4	211.5	212.63	19597	212.63	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260717	468.5	484.5	453.7	457.3	131837	457.3	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260717	155	155	152.61	153.11	950677	153.11	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260717	431.55	434.55	424.5	427.85	12279	427.85	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20260717	567.95	574.45	549	555.2	2053028	555.2	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260717	130.14	134.99	127.94	128.73	98802	128.73	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260717	28.05	28.54	27.5	27.57	2572	27.57	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260717	2.17	2.17	2.07	2.14	18343	2.14	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260717	47.15	47.84	46.41	47.62	549321	47.62	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260717	1363.7	1369.5	1332.1	1361.3	59795	1361.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260717	1122	1122	1098	1098.8	1519	1098.8	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260717	2.28	2.28	2.28	2.28	0	2.28
INCREDIBLE.NSE	Incredible Industries Limited	20260717	33.95	33.96	33.04	33.18	1602	33.18	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260717	33.28	33.7	32.5	33.08	29642	33.08	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260717	735.9	743	725.45	727.9	2175639	727.9	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260717	399.7	413.1	395.05	411	1173676	411	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260717	1165.05	1189.9	1132	1159.3	449815	1159.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260717	1957.9	1957.9	1903	1914.9	61208	1914.9	down	down	correct
INDIANB.NSE	Indian Bank	20260717	821	835.75	816	832.4	2707156	832.4	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260717	228	234.99	222	222.22	2257	222.22	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260717	403.9	406.55	392.1	398.05	107099	398.05	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260717	5265.5	5307	5225	5248.5	609593	5248.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260717	1070	1071.9	1047.7	1065.1	32440	1065.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260717	1212.1	1244.9	1195.2	1213.4	98894	1213.4	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260717	250.9	251.39	245.1	247.45	36208	247.45	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260717	50.71	51.01	48.51	50.07	314481	50.07	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260717	270.75	273.05	262	269.45	58945	269.45	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260717	3500	3500	3306.8	3400.9	19091	3400.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260717	220.74	221.5	216.8	219.84	634188	219.84	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260717	9.43	9.43	9.12	9.35	62006	9.35	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260717	374.6	376.3	366	370.8	104175	370.8	down	up	incorrect
INDSWFTLAB.NSE	Ind	20260717	231.4	233.95	227.01	231.47	288534	231.47	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260717	30.7	30.93	29.71	30.13	11092	30.13	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260717	1013.8	1031.2	1010	1027.2	2257757	1027.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260717	407	408	401.75	403.5	4788472	403.5	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260717	169.95	170.95	164.54	165.93	208410	165.93	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260717	5.68	5.68	5.45	5.53	26610	5.53	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260717	961.09	970.46	961.09	967.31	7950	967.31	up	up	correct
INFY.NSE	Infosys Limited	20260717	1105	1116.8	1092	1094.2	12547728	1094.2	down	down	correct
INGERRAND.NSE	Ingersoll	20260717	4662	4713	4550	4571.2	40789	4571.2	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260717	78.77	78.8	77.28	78.12	11427266	78.12	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260717	658.6	663.55	645.85	653.4	28262	653.4	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260717	99.01	102	97.01	100.15	7562	100.15	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260717	765.45	771.55	749.3	760	306081	752.7491	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260717	91.95	92.95	90	90.72	16883	90.72	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260717	0.92	0.92	0.9	0.9	507040	0.9	down	down	correct
IOB.NSE	Indian Overseas Bank	20260717	33.8	33.95	33.55	33.85	1664896	33.85	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260717	141.7	142.3	140.19	141.6	11266555	141.6	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260717	164.7	164.7	146.63	149.49	6288324	149.49	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260717	1888	1944.9	1846.8	1900.6	157265	1900.6	up	up	correct
IPL.NSE	India Pesticides Limited	20260717	158.3	160.44	150.98	151.66	742496	151.66	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260717	20.1	20.14	19.92	20.01	6009952	20.01	down	down	correct
IRBINVIT.NSE	IV	20260717	61.96	62.09	61.88	61.96	315253	61.96
IRCON.NSE	Ircon International Limited	20260717	129.58	130.08	128.75	129.33	804289	129.33	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260717	499.9	509	496.8	507	1670497	507	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260717	88.5	88.8	87.92	88.41	5054877	88.41	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260717	47.07	47.84	46.08	46.54	473379	46.54	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260717	78.4	78.49	74.11	74.45	28490	74.45	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260717	893	907.95	881.8	895.9	24539	895.9	up	down	incorrect
ITC.NSE	ITC Limited	20260717	279.35	281.95	277.8	280.7	15215868	280.7	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260717	759.95	781.45	726.8	743.95	2471328	743.95	down	down	correct
ITI.NSE	ITI Limited	20260717	287	287.6	283.2	284.5	379961	284.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260717	8.35	8.49	8.23	8.4	155161	8.4	up	up	correct
IVP.NSE	IVP Limited	20260717	160	163	157.1	158.61	5061	158.61	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260717	2777.7	2782.52	2777.7	2782.22	154	2782.22	up	up	correct
IZMO.NSE	IZMO Limited	20260717	1142	1175.4	1112.3	1124	233254	1124	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260717	178.4	185.2	177	183.49	6437349	183.49	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260717	63.08	63.54	62.9	63.21	129414	63.21	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260717	226.42	232.21	223.01	224.5	33634	224.5	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260717	66.24	66.24	64	64.4	272957	64.4	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260717	107	107.82	106.05	106.89	258035	106.89	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260717	28.48	28.48	27.67	27.91	2879	27.91	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260717	133.96	135.09	130.75	131.75	1066566	131.75	down	down	correct
JASH.NSE	Jash Engineering Limited	20260717	525.2	525.2	513.1	520.45	99349	520.45	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260717	222.5	224.8	218	220.26	5703	220.26	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260717	176.65	176.65	170.79	170.79	736990	170.79	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260717	92.25	93.8	87.84	90.28	8501125	90.28	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260717	81.31	82.3	81.01	81.86	18868	81.86	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20260717	674	678.25	667	671.35	186948	671.35	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260717	7.3	7.54	7.3	7.39	7487	7.39	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260717	1130	1134	1096.1	1111.9	7614	1111.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260717	678	680.45	654.25	659.05	13997	659.05	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260717	268.1	270	261.55	269.45	1705330	269.45	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260717	1031	1035.8	1018.4	1025	628804	1025	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260717	591	595.75	580.05	588.7	150345	588.7	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260717	32.8	35.22	31.1	31.49	46609929	31.49	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260717	22.5	22.5	21.86	22.31	6943	22.31	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260717	30.75	30.99	30.37	30.56	1213125	30.56	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260717	373.25	377.6	359.6	367.7	66917	367.7	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260717	5428.5	5462	5350	5393	24454	5393	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260717	489.55	504.4	485	499.4	166400	499.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260717	574.4	576	566.1	572.15	96312	572.15	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260717	368.5	372.3	365	369.55	317945	369.55	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260717	415	416	401	403.2	1486731	403.2	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260717	89.9	89.9	87.3	89.32	5534	89.32	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260717	125.86	126.14	123.05	124.25	1445354	124.25	down	down	correct
JOCIL.NSE	Jocil Limited	20260717	145.01	145.5	142.05	142.77	5620	142.77	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260717	1088	1104.5	1078	1087.7	1693	1087.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260717	17.05	17.07	16.81	16.87	32994645	16.87	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260717	737.95	741.7	732.4	736	474444	736	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260717	545.35	547.4	539.2	541.2	847436	541.2	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260717	11197	11226	10912	10981	4732	10981	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260717	1221	1243.9	1218	1237.3	2800390	1237.3	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260717	139.1	140	135.2	136.26	253169	136.26	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260717	423.2	423.25	414.3	417.15	2389067	417.15	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260717	758	758.45	732.55	739.05	178142	736.57	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260717	1017	1027	1005.05	1019.35	106316	1014.1118	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260717	765.6	779	765.6	776.11	251285	776.11	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260717	788	797.95	752.7	767.3	2479282	767.3	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260717	200.02	201.5	198.31	200.3	262490	200.3	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260717	11.36	11.36	11.14	11.17	2203577	11.17	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260717	334.25	343.65	321.8	330.7	194546	330.7	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260717	1250	1250	1228.5	1238	133918	1238	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260717	118.1	118.1	115.2	118	325	118	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260717	610.55	624	600	611.4	1244	611.4	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260717	542	577.5	541.25	574.4	53915916	574.4	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260717	179.39	179.39	175.25	176.93	15126	176.93	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260717	32.99	34	32	33.4	1061472	33.4	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260717	1.52	1.57	1.49	1.5	225332	1.5	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260717	136.01	141.78	136	141.64	83961	141.64	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260717	198.92	216.68	195.62	199.49	90799	199.49	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260717	200.9	202.39	200.1	200.5	87743	200.5	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260717	422.55	425	413.05	422.75	12089	422.75	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260717	37.5	38.88	37.07	38.72	4840	38.72	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260717	306.25	311	301.6	309.8	1820679	307.4091	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260717	911.05	938.5	911	912.3	441	912.3	up	up	correct
KAYA.NSE	Kaya Limited	20260717	242.95	247.29	241.04	242.83	24957	242.83	down	down	correct
KCP.NSE	The KCP Limited	20260717	168.01	169	161	166.64	329133	166.64	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260717	21.75	22.17	21.45	21.63	158408	21.63	down	down	correct
KDDL.NSE	KDDL Limited	20260717	3257.1	3257.1	3140	3186.8	13085	3186.8	down	down	correct
KEC.NSE	KEC International Limited	20260717	497.2	500.1	491.05	495.4	509223	495.4	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260717	120.45	121.5	116.1	119.11	101159	119.11	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260717	5077.5	5078	4881	4906.5	569747	4906.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260717	15	15	14.68	14.81	977602	14.81	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260717	2110	2113.3	2011	2039.3	178903	2039.3	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260717	11.41	11.41	11.41	11.41	233144	11.41
KEYFINSERV.NSE	Keynote Financial Services Limited	20260717	255	271.98	255	260.64	1753	260.64	up	up	correct
KHADIM.NSE	Khadim India Limited	20260717	94.38	99.24	92.55	99.24	38605	99.24	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260717	48.96	49	48.06	48.96	45332	48.96
KHAITANLTD.NSE	Khaitan (India) Limited	20260717	129.45	129.45	126	126.27	306	126.27	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260717	16.99	17.5	16.81	17.4	2363	17.4	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260717	5424.5	5533	5375	5518.5	1694	5518.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260717	183	184.85	181.15	182.19	14382	182.19	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260717	803	808.05	792.05	802.95	243386	802.95	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260717	5081	5098	5020	5037.5	5487	5037.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260717	375.05	375.6	368.8	370.4	44966	370.4	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260717	397.85	403.5	393.6	397.55	144024	397.55	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260717	1871	1874	1833.1	1868.2	84102	1861.122	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260717	2394.1	2394.1	2240	2255.7	531976	2255.7	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260717	3936.5	3949.6	3788.1	3824.8	10843	3824.8	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260717	151.01	152.19	148	150.38	388470	150.38	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260717	499.05	502	493	494.8	12390	494.8	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260717	28.54	30.5	28.4	29.18	371622	29.18	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260717	124	124.12	122	122.57	559893	122.57	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260717	85.64	86.8	83.4	83.69	24534	83.69	down	down	correct
KOLTEPATIL.NSE	Kolte	20260717	383.85	393.9	380.05	387.45	72486	387.45	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20260717	205.98	207.4	200	203.63	101492	203.63	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260717	377.5	391.8	375.7	390.7	17847316	390.7	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260717	24.81	25.57	24.81	25.05	59310	25.05	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260717	130.01	130.4	128.61	129.82	15200	129.82	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260717	68.8	69.39	67.23	68.1	8441	68.1	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260717	553.9	557.95	547	554.05	1542011	554.05	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260717	1132	1174	1116	1140.3	282525	1137.8	up	up	correct
KRBL.NSE	KRBL Limited	20260717	357.15	360	354	357.5	268429	357.5	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260717	53.5	55.6	51.2	53.69	12612	53.69	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260717	2.6	2.69	2.47	2.54	59968	2.54	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260717	140	142.25	139	140.45	601241	140.45	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260717	560	560.05	535.85	540	48081	540	down	up	incorrect
KSB.NSE	KSB Limited	20260717	917.35	917.35	889.65	903.6	96536	903.6	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260717	839.6	845.7	820	843.4	58100	843.4	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260717	927.15	936.5	903.1	926.05	60116	926.05	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260717	271.5	276.9	268.35	273.15	1476777	273.15	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260717	76.35	76.99	75.25	76.29	43181	76.29	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260717	4.77	5.27	4.77	5.1	207	5.1	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260717	1732.7	1733	1666.2	1687.4	212534	1687.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260717	117.5	118.21	115.21	115.99	10722	115.99	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260717	190.4	190.4	186.18	187.86	223317	187.86	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260717	7.3	7.55	7	7.11	32791	7.11	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260717	1560.4	1561	1520.4	1529.8	1011017	1529.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260717	16147	16168	15825	16020	3545	16020	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260717	4.75	4.79	4.52	4.58	44433	4.58	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260717	113.88	113.99	111.27	111.97	2752957	111.97	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260717	140.3	141.99	138	138.73	678	138.73	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260717	1565	1567	1544.4	1548	20821	1548	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260717	10.75	10.75	10.49	10.63	10224	10.63	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260717	256.8	289.95	254.1	276.1	1788117	276.1	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260717	547.9	551.9	543.5	549.9	698630	549.9	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260717	29.55	29.75	29.44	29.44	6302	29.44	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260717	263.63	273.03	263.63	272.99	1459	272.99	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260717	880	880	880	880	35	880
LICNFNHGP.NSE	LIC Mutual Fund	20260717	275.33	278.15	275.33	276.49	429	276.49	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260717	243	245.2	235.1	240.6	31043	240.6	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260717	599.05	600.45	590.05	597	20436	597	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260717	7150.5	7171.5	7040	7114.5	10701	7114.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260717	1000	1000.01	999.11	1000	3514326	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260717	999.99	1000.01	999.99	1000	94090	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20260717	1177.85	1195	1165.25	1188.75	1143368	1188.75	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260717	329.85	329.85	329.85	329.85	8762	329.85
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260717	122.11	125.98	120.5	122.04	10254	122.04	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260717	76.02	76.49	74.85	75.18	4727	75.18	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260717	6.3	6.5	6.3	6.41	7085	6.41	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260717	3788.9	3828.9	3767.7	3814.5	1942610	3814.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260717	3485.6	3537	3351	3415.3	225445	3415.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260717	5350	5358	5160	5186.5	17078	5186.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260717	1456	1461.6	1384.4	1419.6	299513	1419.6	down	down	correct
LUPIN.NSE	Lupin Limited	20260717	2480.7	2489.6	2428	2443.2	678414	2443.2	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260717	1305	1305	1270.1	1278.2	15561	1278.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260717	169.8	173.43	162.21	171.76	2284914	171.4681	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260717	70.2	70.85	68.75	70.13	12857	70.13	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260717	4.89	4.95	4.62	4.74	32534	4.74	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260717	3119	3183.2	3119	3179.2	1627877	3179.2	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260717	322.1	327.05	318.9	324.2	1837046	324.2	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260717	121.9	125	116.05	116.94	48721	116.94	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260717	1359.9	1359.9	1305	1326.7	12606	1326.7	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260717	35.85	35.85	35	35.03	775	35.03	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260717	5.65	5.66	5.38	5.46	44849	5.46	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260717	69	69.64	66.71	68.02	118123	68.02	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260717	201.85	201.85	194.43	200.2	492051	200.2	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260717	505	512	495.9	500.4	29824	500.4	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260717	18.7	19.26	18.6	18.77	20817	18.77	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260717	79.6	80.59	79.15	79.9	7153493	79.9	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260717	44.37	45	43.3	44.44	3213	44.44	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260717	826.6	836.35	812.6	812.6	9990	812.6	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260717	114.99	117.57	110.19	111.46	202567	111.46	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260717	73.02	73.87	73	73	20614	73	down	down	correct
MAHICKRA.NSE	SM	20260717	245.05	245.05	245	245	1500	245	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260717	377.25	378.3	370.1	373.9	79248	373.9	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260717	390.45	390.45	382	387.35	164352	387.35	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260717	13099	13099	12825	13003	2254	13003	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260717	584.9	592.65	577.2	580.45	59723	580.45	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260717	1004.9	1011	991	999.5	27545	999.5	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260717	30.21	30.83	29.75	29.89	12856	29.89	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260717	37.66	38.88	36.4	36.79	231731	36.79	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260717	127	129.9	122.91	129.08	658707	129.08	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260717	57.59	57.6	56.5	57.18	10216	57.18	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260717	78.16	78.55	76.05	76.58	21339	76.58	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260717	62.94	63.5	61	61.77	341246	61.77	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260717	324	327.95	318.75	325.45	2172582	325.45	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260717	27.88	27.92	27.06	27.59	11316	27.59	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260717	985	993.35	968.05	986.6	112798	986.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260717	543	543.3	528	529.55	188176	529.55	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260717	101.88	101.88	100.01	101.28	278584	101.28	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260717	14.61	15.39	14.25	14.97	5153	14.97	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260717	57.5	57.5	53.39	53.39	23472	53.39	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260717	396	396.25	385.7	390.85	63497	390.85	down	down	correct
MARICO.NSE	Marico Limited	20260717	840	852.95	829.9	844	2039711	844	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260717	252	253	245.15	249.75	384424	249.75	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260717	274.7	275	263.85	267.1	1411635	267.1	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260717	13750	13885	13700	13803	237330	13803	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260717	316.75	320.4	309.2	313.8	104656	313.8	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260717	156.4	156.4	148.58	150.49	427	150.49	down	down	correct
MASTEK.NSE	Mastek Limited	20260717	1782.3	1799	1726.8	1772.6	138776	1772.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260717	437.4	444.55	428	429.7	4635	429.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260717	112.7	115.5	112.3	113.27	46110	113.27	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260717	1100	1101.4	1081.2	1089.9	1617983	1089.9	down	down	correct
MAXIND.NSE	Max India Limited	20260717	164.6	168	162.8	164.24	21566	164.24	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260717	816.4	819.15	761.5	785.25	219652	785.25	down	down	correct
MAZDA.NSE	Mazda Limited	20260717	234.3	238.96	225.75	227.25	12109	227.25	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260717	2355	2368	2333.3	2342.8	555651	2342.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260717	132.25	136.95	132.25	136.2	1264418	136.2	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260717	26	26	25.35	25.45	11807	25.45	down	down	correct
MCDOWELL.NSE	N	20260717	1363	1382.1	1351	1376.5	476712	1376.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20260717	53.01	53.52	52.2	52.78	23704	52.78	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260717	55.81	57.7	54	55.64	205527	55.64	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260717	2810	2819	2729	2749	2000089	2749	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260717	199	199.67	195	199.67	231637	197.8559	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260717	0.59	0.61	0.59	0.59	210853	0.59
MERCATOR.NSE	Mercator Limited	20260717	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260717	580.85	583.35	540.05	542	325071	542	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260717	1580.6	1586.7	1531.3	1538	713068	1538	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260717	16.38	16.6	16.05	16.58	117797	16.58	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260717	1109.9	1114	1087.8	1100.4	168186	1100.4	down	down	correct
MHHL.NSE	SM	20260717	36.8	37	36.8	37	3000	37	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260717	229.07	229.3	223.81	224.34	111034	224.34	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260717	408.2	414.65	404.9	408	504035	408	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260717	682	685	671	678.3	189418	678.3	down	up	incorrect
MINDSPACE.NSE	RR	20260717	494.99	496.89	492	492.69	92524	492.69	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260717	205.48	210.32	200.51	202.43	135554	202.43	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260717	39.38	40.45	38.05	39.19	367694	39.19	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260717	37.37	40.95	36.65	38.74	3450128	38.74	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260717	0.93	0.95	0.93	0.93	97141	0.93
MMFL.NSE	M M Forgings Limited	20260717	526	533.2	512.65	527.6	127940	527.6	up	up	correct
MMP.NSE	MMP Industries Limited	20260717	284.4	291.9	280.15	282.45	36541	282.45	down	down	correct
MMTC.NSE	MMTC Limited	20260717	64.11	64.11	63.2	63.52	1094121	63.52	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260717	130.77	130.77	127.01	127.13	502	127.13	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260717	65.29	65.29	64.93	65.11	956	65.11	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260717	23.2	23.74	22.51	22.75	3130	22.75	down	down	correct
MOIL.NSE	MOIL Limited	20260717	272.8	272.85	268.4	269.75	301892	269.75	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260717	11.26	11.5	11.26	11.4	40682	11.4	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260717	46.7	47.2	46.32	46.9	304790	46.9	up	up	correct
MOLDTECH.NSE	Mold	20260717	126.54	126.54	124.37	124.84	12618	124.84	down	down	correct
MOLDTKPAC.NSE	Mold	20260717	693.05	699.15	685.95	695.6	20744	695.6	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260717	68.01	68.01	67.15	67.41	303882	67.41	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260717	253.98	254.67	252.55	254.06	5545	254.06	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260717	330.27	332.9	330.27	332.9	444480	332.9	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260717	536	541	531.55	537.7	27448	537.7	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260717	11.82	11.82	11.82	11.82	0	11.82
MOREPENLAB.NSE	Morepen Laboratories Limited	20260717	60.9	61	57.66	58.9	7705689	58.9	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260717	959	974.8	950.6	968	474373	968	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260717	27.47	27.47	27.13	27.34	3273	27.34	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20260717	2385	2407.9	2352.8	2394.2	704251	2394.2	up	up	correct
MPSLTD.NSE	MPS Limited	20260717	2050.9	2145	2016.6	2096.8	46106	2096.8	up	up	correct
MRF.NSE	MRF Limited	20260717	131195	131285	129550	130695	9004	130695	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260717	175.49	178.9	165.37	174.49	49682498	174.49	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260717	37.1	37.1	36.21	36.51	458315	36.51	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260717	639.8	639.8	591.3	594.55	643497	594.55	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260717	6046	6046	6046	6046	94668	6046
MTEDUCARE.NSE	MT Educare Limited	20260717	2	2	1.82	1.89	22821	1.89	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260717	28.9	28.95	28	28.09	804632	28.09	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260717	146.2	148.3	142.25	145.69	451938	145.69	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260717	50.8	50.8	49.3	50.78	1144	50.78	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260717	105.11	105.43	102.31	103.79	265924	103.79	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260717	136.76	136.76	134.62	135.64	28554	135.64	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260717	31.21	31.21	30.76	30.8	15533	30.8	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260717	239.9	244.49	220.81	223.07	90222	223.07	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260717	2995.1	2997.9	2936.1	2989.5	551166	2989.5	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260717	214	216.74	210	213.45	565062	213.45	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260717	2.89	2.89	2.89	2.89	0	2.89
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260717	23.9	24.5	23	23.08	3045	23.08	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260717	23.6	24.49	23.6	23.86	6279	23.86	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260717	252.2	252.2	246	246.51	227	246.51	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260717	117.4	117.4	115.25	115.84	6705	115.84	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260717	251.95	253.85	246.1	250.8	12627	250.8	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260717	282.05	282.05	273.2	276.75	6573	276.75	down	up	incorrect
NAM.NSE	INDIA	20260717	1159.8	1194.6	1147.3	1186.5	816780	1186.5	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260717	968.5	968.5	940.1	945	338307	945	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260717	160	161.98	159.11	160.04	8491	160.04	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260717	353	353.75	338.05	339.9	11229123	339.9	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260717	1213.3	1220.5	1182.05	1187.25	1669004	1183.5968	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260717	7700	7741	7502	7579	87542	7579	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260717	117.9	119	98.07	105.08	8448476	105.08	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260717	149.61	150.43	142.48	145.63	227619	145.63	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260717	308.15	310.75	303.1	304.65	2329633	304.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260717	97.14	98.55	96.37	97.25	8122036	97.25	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260717	2182	2182	2119	2129.2	545	2129.2	down	down	correct
NCC.NSE	NCC Limited	20260717	141.19	142.8	139	139.6	2565797	139.6	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260717	187.64	187.64	182.98	184.44	35118	184.44	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260717	2765	2848.9	2722	2769.8	142	2769.8	up	up	correct
NDL.NSE	Nandan Denim Limited	20260717	2.41	2.41	2.36	2.36	432400	2.36	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260717	829.15	833.9	808.05	830.15	16002	826.15	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260717	80.65	80.85	79.41	80.23	127617	80.23	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260717	15.21	15.65	15.01	15.63	37685	15.63	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260717	11.1	11.19	10.52	10.85	100885	10.85	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260717	132.77	133.68	127.2	128.43	133959	127.73	down	up	incorrect
NELCO.NSE	Nelco Limited	20260717	872.1	881.95	841.2	867.15	233822	867.15	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260717	2321.4	2334.9	2149	2175.6	184996	2175.6	down	down	correct
NESCO.NSE	Nesco Limited	20260717	1086	1097	1071.2	1094	30465	1087	up	up	correct
NETF.NSE	Tata Mutual Fund	20260717	263.9	264.2	261.74	263.82	1578	263.82	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260717	30.32	30.42	29.5	30	4021912	30	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260717	18751	18951	18055	18434	40522	18399.9945	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260717	545	561.1	524.5	547.55	6519608	547.55	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260717	4.01	4.05	3.72	3.86	9955	3.86	down	down	correct
NFL.NSE	National Fertilizers Limited	20260717	73.4	73.46	72.25	72.56	539111	72.56	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260717	39.24	39.24	39	39.02	2119	39.02	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260717	2038	2043	2004	2029.5	167206	2029.5	down	down	correct
NHPC.NSE	NHPC Limited	20260717	78.83	79.45	78.4	79.2	8359461	79.2	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260717	178.1	178.14	174.1	174.82	654443	174.82	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260717	34.98	35.07	34.22	34.93	50679	34.93	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260717	275	277	273.89	276.6	7357065	276.6	up	up	correct
NIITLTD.NSE	NIIT Limited	20260717	97.2	98.28	96.05	97.17	382885	97.17	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260717	7.25	7.34	7.21	7.25	81732	7.25
NILASPACES.NSE	Nila Spaces Limited	20260717	12.15	12.39	12.15	12.33	215987	12.33	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260717	1445	1493	1385	1473.5	1670304	1473.5	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260717	330	334.9	330	333.6	1457	333.6	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260717	29	29.49	28.9	29.38	1581	29.38	up	up	correct
NITCO.NSE	NITCO Limited	20260717	113.94	114	108.8	110.86	891647	110.86	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260717	553	553	539	550.35	54335	550.35	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260717	210.6	221.95	205	217.85	20420	217.85	up	up	correct
NKIND.NSE	N.K Industries Limited	20260717	60	60	57	58.68	143	58.68	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260717	298.8	299.2	294.2	295.6	1534785	295.6	down	down	correct
NMDC.NSE	NMDC Limited	20260717	84.15	84.49	82.71	83.22	22681426	83.22	down	down	correct
NOCIL.NSE	NOCIL Limited	20260717	165.6	166.2	161.27	162.7	274322	161.1945	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260717	4.79	4.79	4.56	4.7	81174	4.7	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260717	68.99	70.9	68.99	70.4	389	70.4	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260717	292.45	294.9	291.64	294.67	664	294.67	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260717	433.7	439.4	411.2	427.75	6493	427.75	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260717	424.9	428.35	398	407.4	486319	407.4	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260717	5413	5440	5376	5410.5	1451	5410.5	down	up	incorrect
NTPC.NSE	NTPC Limited	20260717	342.5	343.9	340.25	341.85	7612446	341.85	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260717	758.55	760.95	748	753.25	17726	753.25	down	down	correct
NURECA.NSE	Nureca Limited	20260717	274.8	281.7	261.2	279.79	55390	279.79	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260717	353.95	353.95	342.2	348.75	3289732	348.75	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260717	369.65	369.75	355.5	358.75	13626	358.75	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260717	1860	1899	1856.1	1894.8	763441	1892.7532	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260717	11709	11850	11337	11771	299599	11771	up	up	correct
OIL.NSE	Oil India Limited	20260717	430.95	436.75	427.25	435.35	2809397	435.35	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260717	53.79	53.8	52.15	52.84	5347	52.84	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260717	1380.8	1384.2	1341	1346.7	330801	1346.7	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260717	234.67	239.9	225.5	228.38	35824	228.38	down	down	correct
OMAXE.NSE	Omaxe Limited	20260717	96.5	96.5	92.41	93.5	378828	93.5	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260717	87.45	97.84	85.92	87.67	2323656	87.67	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260717	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260717	36.65	37.9	35.9	36.88	15080	36.88	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260717	54.75	54.75	53.8	54.49	505924	54.49	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260717	246.2	247.79	245.6	247.29	6214332	247.29	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260717	64	64.99	62.31	62.71	79571	62.71	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260717	282	288.7	277.15	285.8	229348	285.8	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260717	587.4	595.25	572.1	588.95	260640	588.95	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260717	231	232.04	218.7	220.71	3850	220.71	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260717	1084.3	1084.3	1027.1	1041.35	122223	1041.35	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260717	59.83	60.5	58.12	59.95	134654	59.95	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260717	5.64	5.64	5.43	5.44	49824	5.44	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260717	314.7	319.95	308.05	311.3	6224	310.3152	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260717	136.2	137.99	135.36	137.45	144399	137.45	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260717	173.34	173.79	171	172.88	99574	172.88	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260717	127.6	129.99	125	126.61	335429	126.0026	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260717	72.5	73	70.25	71.8	2809	71.8	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260717	17	17	16.74	16.91	61880	16.91	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260717	3710	3723.9	3663	3698.2	4299	3698.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260717	1.83	1.83	1.67	1.81	70789	1.81	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260717	39.1	40.4	39.1	39.81	21209	39.81	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20260717	40395	40435	39650	39900	18420	39900	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260717	77.39	77.39	67.15	71.75	53207306	71.75	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260717	91.5	91.5	90	90.49	494	90.49	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260717	49.54	49.55	49.54	49.54	2584	49.54
PANACEABIO.NSE	Panacea Biotec Limited	20260717	565.5	565.55	540.1	548.85	217459	548.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260717	431.1	446.5	428	431	5708	431	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260717	424.6	424.9	417	418.05	60637	418.05	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260717	98	111.7	95.6	104.93	341908	104.93	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260717	66.02	66.31	64.01	64.35	811901	64.35	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260717	226.5	226.5	221.8	223.73	180233	223.73	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260717	2.14	2.14	2.14	2.14	72202	2.14
PATELENG.NSE	Patel Engineering Limited	20260717	30.25	30.25	29.25	29.59	4607958	29.59	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260717	14.32	14.77	14.26	14.39	322903	14.39	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260717	10.35	10.35	9.62	9.7	487726969	9.7	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260717	83.45	84.47	82.65	83.06	30537	83.06	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260717	17.89	17.89	16.69	17.46	2746	17.46	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260717	169.95	171.84	164.76	167.5	250901	167.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260717	17.77	17.77	17.77	17.77	10251	17.77
PERSISTENT.NSE	Persistent Systems Limited	20260717	5120.9	5195.7	5090	5175	532124	5175	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260717	275.55	276.75	272	273.8	1305150	273.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260717	402	407.55	399.75	404.85	12783074	404.85	up	up	correct
PFIZER.NSE	Pfizer Limited	20260717	4600	4609	4502.6	4566.9	32731	4566.9	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260717	289.5	292.4	283.2	289.47	1198298	289.47	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260717	30.01	30.22	29.65	29.79	262228	29.79	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260717	622.25	624.8	604	617.65	2127676	617.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260717	8799.5	8800	8688	8720.5	21903	8720.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260717	6840	6854	6760	6799.5	6998	6799.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260717	2048.5	2057.2	1994	2041.3	74672	2041.3	down	down	correct
PGINVIT.NSE	IV	20260717	97.15	97.28	96.91	97.16	1284914	97.16	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260717	2080.9	2108	2059.1	2075.8	590982	2075.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260717	1560	1573.3	1557	1560	1387673	1548.8502
PIIND.NSE	PI Industries Limited	20260717	2631.8	2640	2612.8	2623.8	79566	2623.8	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260717	4393.9	4410	4365.9	4385.6	511	4385.6	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260717	8.94	9.37	8.9	8.9	69648	8.9	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260717	22.74	22.99	22.12	22.6	7048	22.6	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260717	953.9	953.9	935	943.65	35052	943.65	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260717	712.4	712.75	712.4	712.7	37	712.7	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260717	201	206.95	197.66	198.57	110376	198.57	down	down	correct
PNB.NSE	Punjab National Bank	20260717	105.25	106.1	104.59	105.77	14161891	105.77	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260717	87.03	89	86.35	87.84	1209240	87.84	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260717	1098.9	1102.1	1072.7	1099.8	464219	1099.8	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260717	20.5	20.5	19.48	19.51	6238	19.51	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260717	244	258	239.71	245.27	1851672	245.27	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260717	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260717	236	237.92	221.7	225.52	28558	225.52	down	down	correct
POKARNA.NSE	Pokarna Limited	20260717	998.3	1005.8	949.4	967.3	75628	966.7	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20260717	9169.5	9170	8826	8862	727314	8862	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20260717	1726	1739	1667.1	1680.5	84070	1680.5	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260717	1067	1081	1054.25	1077.55	46297	1077.55	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260717	331.95	333.9	322.1	325.45	6430	325.45	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260717	472.9	482	466.85	477.3	1447885	477.3	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260717	280.75	284.35	279.65	283.55	10985155	283.55	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260717	33540	33540	31900	32075	137304	32075	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260717	2594.5	2604.8	2510.5	2554.7	69627	2554.7	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260717	300	308.5	296.52	296.52	64821	296.52	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260717	268.45	268.45	250.2	255.9	24590	255.9	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260717	19.02	20.2	19.02	19.79	39873	19.79	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260717	354.6	355.95	346	346.95	434000	346.95	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260717	126.05	126.49	122.72	124.05	327344	124.05	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260717	4.13	4.15	4.05	4.09	56788	4.09	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260717	7.63	7.69	7.4	7.56	72142	7.56	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260717	142.9	143.17	139.9	141.54	77892	140.5328	down	down	correct
PRECOT.NSE	Precot Limited	20260717	803.05	832.9	803	825.3	11523	825.3	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260717	380	380	356.1	361.65	211265	361.65	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260717	662	667.35	660.1	664.1	427632	664.1	up	up	correct
PREMIER.NSE	Premier Limited	20260717	2.99	2.99	2.94	2.94	494	2.94	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260717	77.46	83.9	72.11	73.75	2859127	73.75	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260717	1641.7	1697.9	1633.3	1693	1057341	1693	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260717	623	624.65	608.45	615.3	387769	615.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260717	273.3	282.8	272.85	281.6	11514	281.6	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260717	269.9	271.05	265	269.15	122117	269.15	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260717	18.49	18.49	17.7	18.29	132311	18.29	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260717	3712.6	3712.6	3605	3676.5	48352	3676.5	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260717	111.45	111.45	109.3	109.85	124866	109.85	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260717	24.74	24.85	24.55	24.77	1175775	24.3811	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260717	1071	1077.2	1034.2	1046.3	48999	1046.3	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260717	92.01	93.97	91.2	93.58	1059809	93.58	up	up	correct
PTC.NSE	PTC India Limited	20260717	170.48	170.98	168.22	169.08	544525	169.08	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260717	40.1	40.39	39.55	39.59	20658	39.59	down	down	correct
PULZ.NSE	SM	20260717	23.65	23.65	23	23	12000	23	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260717	1162.3	1177	1132.1	1157.8	10614	1157.8	down	down	correct
PURVA.NSE	Puravankara Limited	20260717	226	226.18	218.01	222.26	284761	222.26	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260717	29.01	29.46	28.82	29.16	127827	29.16	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260717	116.01	130.98	115.44	116.37	172803	116.37	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260717	266.4	268	265.74	267.72	1451	267.72	up	up	correct
QUESS.NSE	Quess Corp Limited	20260717	293.4	296.85	284.35	290.95	258245	290.95	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260717	162.1	166.5	162.1	162.87	40793	162.87	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260717	1.36	1.36	1.36	1.36	0	1.36
RADAAN.NSE	Radaan Mediaworks India Limited	20260717	3.03	3.03	2.91	2.99	7491	2.99	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260717	4116	4134.3	4063.5	4082	261239	4072.9512	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260717	5.96	6.12	5.9	5.98	33980	5.98	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260717	300.25	302.5	296.75	298	384502	298	down	down	correct
RAIN.NSE	Rain Industries Limited	20260717	214.7	214.7	202.5	205.99	5026621	205.99	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260717	86.9	88	85.51	85.97	101014	85.97	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260717	3.46	3.49	3.35	3.37	200888	3.37	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260717	500	503.35	472	485.85	126970	485.85	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260717	31.04	32.9	31.04	32.03	44510	32.03	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260717	11.63	11.99	11.63	11.92	6336	11.92	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260717	6.55	6.55	6.55	6.55	0	6.55
RALLIS.NSE	Rallis India Limited	20260717	235.2	236	231.1	233.94	1098970	233.94	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260717	28.61	29.36	28.4	28.84	3780	28.84	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260717	4.41	4.48	4.26	4.33	2758063	4.33	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260717	931	938.95	916	919.8	53810	919.8	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260717	362.6	362.6	348.8	353.45	211771	353.45	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260717	835	836.7	777.55	789.05	988353	789.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260717	394.75	394.85	382.95	384.05	52180	384.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260717	11.98	12.15	11.8	11.87	131466	11.87	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260717	1747	1747	1711.6	1729.2	8638	1729.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260717	2612.3	2633.5	2565	2582.8	9666	2582.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20260717	611.1	612.95	593	604	431397	604	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260717	364	369.65	360.25	368.1	4268755	368.1	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260717	128.5	128.92	127.6	127.83	696329	127.83	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260717	0.87	0.87	0.85	0.86	1482178	0.86	down	down	correct
RECLTD.NSE	REC Limited	20260717	350	357	347.4	355.1	7268772	355.1	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260717	277.15	280.3	271.75	275.05	1289125	275.05	down	down	correct
REFEX.NSE	Refex Industries Limited	20260717	318.45	318.9	303.1	306.8	579208	305.8225	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260717	38.97	38.97	36.85	37.12	2362	37.12	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260717	368	439.95	363.7	439.95	35746124	439.95	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260717	1300	1330.3	1296.1	1327.2	18302218	1327.2	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260717	262.35	263.7	252.55	256.3	639695	256.3	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260717	66.44	66.44	66.44	66.44	0	66.44
REMSONSIND.NSE	Remsons Industries Limited	20260717	78.22	79	77	78.22	49563	78.22
RENUKA.NSE	Shree Renuka Sugars Limited	20260717	22.59	23.07	22.3	22.37	3636339	22.37	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260717	402.75	404.1	397.15	401.15	51775	401.15	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260717	66.74	66.75	65.02	66.34	1597	66.34	down	down	correct
REPRO.NSE	Repro India Limited	20260717	374.25	376.4	370	370.35	3831	370.35	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260717	190.6	227.4	188.94	220.6	27832498	220.6	up	up	correct
RGL.NSE	Renaissance Global Limited	20260717	119.1	121.25	117	120.5	529775	120.5	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260717	2.01	2.03	1.97	2.01	297473	2.01
RHIM.NSE	RHI Magnesita India Limited	20260717	407	413.6	404	409	407771	409	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260717	125.99	133.14	124.02	127.47	2337126	127.47	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260717	779	782.95	771.1	779.15	48954	779.15	up	down	incorrect
RITES.NSE	RITES Limited	20260717	219.37	219.7	217	218.09	469360	218.09	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260717	19	19.43	18.77	18.9	5596	18.9	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260717	26.52	26.98	26.49	26.74	11281	26.74	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260717	591	591	566	568.25	2114437	568.25	down	down	correct
RML.NSE	Rane (Madras) Limited	20260717	1242.4	1242.4	1174	1179.2	23745	1179.2	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260717	322.35	322.35	317	321.35	6980	321.35	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260717	153.91	158.8	152	156.01	1508407	156.01	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260717	2.3	2.3	2.17	2.17	115240	2.17	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260717	45.2	46.45	44.11	44.42	8618	44.42	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260717	542	544.55	524.6	531.45	72267	531.45	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260717	59.9	63	58.01	61.9	135546	61.9	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260717	568.95	571.8	555	561.3	167441	561.3	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260717	2915	2939.9	2826.1	2859.8	16931	2859.8	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260717	24.79	24.8	24.2	24.44	15894598	24.44	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260717	65.2	65.2	63	63.64	22404	63.64	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260717	890	899	885.1	895.3	15831	895.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260717	33.8	34	33.8	33.8	2553	33.8
RSWM.NSE	RSWM Limited	20260717	214.66	220	210.15	212.68	47138	212.68	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260717	253	256.38	248.82	255.09	281291	255.09	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260717	32.4	32.47	31.67	31.8	767815	31.8	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260717	8.9	8.9	8.68	8.71	8396738	8.71	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260717	404.95	420.95	402.95	413.6	66281	413.6	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260717	5.66	5.82	5.66	5.75	13901	5.75	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260717	104.59	104.87	102.69	103.7	13659	103.7	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260717	168	168.14	164.32	165.14	81566	165.14	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260717	46.92	46.92	44.7	45.15	10195	45.15	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260717	227.4	227.89	224.5	225.44	3890424	225.44	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260717	335	340	317.25	317.7	10603	317.7	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260717	7.94	7.94	7.2	7.89	135432	7.89	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260717	8.2	8.27	7.81	7.93	222683	7.93	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260717	2.55	2.58	2.38	2.48	273735	2.48	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260717	1627	1648.6	1614	1640.5	14201	1640.5	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260717	24.44	24.87	23.62	24.02	1401	24.02	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260717	176.43	181.69	174.93	180.43	71739	180.43	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260717	163.7	164.35	160.5	163.04	14464071	163.04	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260717	900	908.05	861.35	877.7	128085	877.7	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260717	17.19	17.43	16.84	17	162039	17	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260717	181.88	181.88	175.48	178	1040611	178	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260717	1.75	1.77	1.73	1.73	406677	1.73	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260717	6.09	6.1	6.01	6.03	2599251	6.03	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260717	250.4	259.85	250.35	254.7	130	254.7	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260717	55.99	55.99	52.8	53.12	69177	53.12	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260717	598.8	599	574	584.25	46327	584.25	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260717	6.18	6.24	6.06	6.11	9968	6.11	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260717	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260717	972.85	985	963.05	970.6	182	970.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260717	620	621	602.55	609.05	152642	609.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260717	635	648	612.8	636.95	126648	636.95	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260717	432	432.2	413.9	421.2	331339	421.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260717	55.85	55.85	55.85	55.85	48974	55.85
SANOFI.NSE	Sanofi India Limited	20260717	3419	3419.9	3370.2	3414.2	12904	3414.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260717	0.21	0.21	0.2	0.21	589341	0.21
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260717	494.05	502.5	492	499.5	188976	499.5	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260717	489.5	497.6	482.95	496.8	341267	496.8	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260717	98.98	101.16	97.52	100.18	61999	98.2451	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260717	1986.2	1999	1875.7	1886.2	22700	1872.8271	down	down	correct
SATIA.NSE	Satia Industries Limited	20260717	60.9	61	59	60.16	282540	60.16	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260717	265.7	265.7	251.19	255.07	355578	255.07	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260717	724.9	739.8	712.4	737.35	296025	737.35	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260717	644.05	657.75	637	654.7	3722822	654.7	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260717	120.67	121.98	120.13	120.47	1663	120.47	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260717	320.5	328.95	319.21	324.33	12377	324.33	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260717	284.4	291.36	284.4	291.23	38703	291.23	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260717	219.3	219.3	217.78	218.67	1599	218.67	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260717	1824.1	1839.8	1811.3	1829.4	1025533	1829.4	up	up	correct
SBIN.NSE	State Bank of India	20260717	1030.6	1048	1028.3	1044.3	8452780	1044.3	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260717	4148	4187	4124.5	4142.1	77546	4142.1	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260717	149.53	150.58	148.71	149.33	13635	149.33	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260717	1326.8	1335.3	1271	1278.5	223591	1278.5	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260717	290.5	290.5	281	281.75	1587449	281.75	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260717	65.81	65.94	65.05	65.09	324668	65.09	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260717	1427.9	1427.9	1361	1380.4	59016	1380.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260717	18.47	18.56	17.81	18.16	12548	18.16	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260717	100	102.5	97.68	99.8	2800913	99.8	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260717	218.68	223	216.29	222.34	25933	222.34	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260717	18.01	18.01	17.9	18.01	52760	18.01
SETF10GILT.NSE	SBI Mutual Fund	20260717	267	267	264.01	265.35	2438	265.35	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260717	260.25	261.64	258.55	261.43	815448	261.43	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260717	592.53	601	592.12	600.14	31260	600.14	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260717	773.5	773.5	765.5	769.57	15336	769.57	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260717	0.44	0.44	0.42	0.44	24211	0.44
SEYAIND.NSE	Seya Industries Limited	20260717	12.92	12.99	12.6	12.89	8951	12.89	down	down	correct
SFL.NSE	Sheela Foam Limited	20260717	765.85	765.85	738.05	761.1	219810	761.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260717	600	600.7	590	595.4	4354	595.4	down	down	correct
SGL.NSE	STL Global Limited	20260717	10.44	10.44	10	10.08	6538	10.08	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260717	71.58	72.58	67.55	68.93	21167	68.93	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260717	549.5	552.9	540.6	546.65	440843	546.65	down	down	correct
SHALBY.NSE	Shalby Limited	20260717	167	167.04	163	163.99	50676	163.99	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260717	51.2	51.2	48	48.99	90359	48.99	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260717	139.19	142	136	139.65	310635	139.65	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260717	6.92	7.19	6.63	7.06	17633	7.06	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260717	434.35	437.3	421.1	423.6	16131	423.6	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260717	906.7	907.75	893.3	899.1	86631	899.1	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260717	868.65	880.5	856.95	870.55	39173	870.55	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260717	172.47	184.7	170.05	176.95	5547369	176.95	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260717	458.37	459.24	455.92	457.91	5937	457.91	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260717	126.22	129.6	120.55	121.65	4339	121.65	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260717	635	638	617.1	620.25	484523	620.25	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260717	17.42	17.42	17.42	17.42	1645	17.42
SHIVAMILLS.NSE	Shiva Mills Limited	20260717	61.7	61.7	58.8	61.5	12	61.5	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260717	150.34	161.99	146.55	148.28	10110	148.28	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260717	129.2	130.16	127.72	128.07	176892	128.07	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260717	400	400	386.4	390.75	77962	390.75	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260717	35.3	40.69	35.3	37.71	714569	37.71	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260717	73.65	73.65	72.25	73.32	47673	73.32	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260717	26995	26995	26400	26515	12749	26515	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260717	394.35	413.9	386.35	407.9	61504	407.9	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260717	42.98	42.98	41.9	42.04	19508	42.04	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260717	0.35	0.36	0.35	0.35	106601	0.35
SHREYANIND.NSE	Shreyans Industries Limited	20260717	139	139.89	134	136.13	6962	136.13	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260717	4196.2	4229.2	4101.1	4169.9	42047	4164.9	down	down	correct
SHUBHLAXMI.NSE	SM	20260717	21	21.9	21	21	3000	21
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260717	5.39	5.5	5.15	5.36	25222	5.36	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260717	1044	1045	1006.7	1022.5	220511	1020.7299	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260717	15.86	16.18	15.86	15.86	1865	15.86
SIEMENS.NSE	Siemens Limited	20260717	3657.6	3690.2	3614.8	3662.1	339615	3662.1	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260717	46.36	46.94	45.55	46.23	3895	46.23	down	down	correct
SIL.NSE	Standard Industries Limited	20260717	15.95	16.4	15.95	16.19	20638	16.19	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260717	74.81	75.8	74.3	75.17	140664	75.17	up	up	correct
SILINV.NSE	SIL Investments Limited	20260717	432	434.7	412.05	421.8	3538	419.2842	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260717	15.38	15.79	15.16	15.63	8413	15.63	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260717	6.66	7.08	6.66	6.87	11675	6.87	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260717	255.75	257.7	254	256.85	16333	256.85	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260717	79.4	80.72	78	78.11	75516	78.11	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260717	394.6	394.75	385	391	463874	391	down	down	correct
SIS.NSE	SIS Limited	20260717	440.25	441.3	427.95	433.6	172589	433.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20260717	0.33	0.34	0.32	0.33	127533	0.33
SIYSIL.NSE	Siyaram Silk Mills Limited	20260717	628.1	639	616.1	631.45	39213	626.3208	up	up	correct
SJVN.NSE	SJVN Limited	20260717	70.06	70.31	69.01	69.13	1673666	69.13	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260717	1497.1	1516.6	1463.5	1472	72344	1472	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260717	0.88	0.88	0.88	0.88	0	0.88
SKIPPER.NSE	Skipper Limited	20260717	558.05	561.85	533.85	538.8	1021989	538.8	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260717	329.9	333.35	313.5	318.95	419688	318.95	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260717	211.5	215.25	206.1	208.16	14726	208.16	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260717	81.25	82	79.21	81.67	778427	81.67	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260717	390.2	391.7	380.8	387.75	119883	387.75	down	down	correct
SMVD.NSE	SM	20260717	14.6	14.6	14.6	14.6	4040	14.6
SNOWMAN.NSE	Snowman Logistics Limited	20260717	37.79	37.95	36.9	37.51	101079	37.51	down	down	correct
SOBHA.NSE	Sobha Limited	20260717	1496	1498	1453.1	1462	104334	1462	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260717	578.05	579.95	562.75	570.8	135987	570.8	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260717	18410	18590	18251	18467	96644	18467	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260717	523.25	524.65	512.45	522.55	35457	522.55	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260717	110.9	110.9	103.1	106.29	11063	106.29	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260717	98.75	101.64	98.05	99.61	40884	99.61	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260717	684.6	708.45	680.35	704.85	4862624	704.85	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260717	306.6	309.9	299.35	308.6	1145868	308.6	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260717	582	584.5	566.25	580.25	128386	580.25	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260717	45.53	45.75	44.11	44.6	16100153	44.6	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260717	223.23	228	220.83	226.74	123702	226.74	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260717	1048	1048	981.2	992.2	159205	992.2	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260717	301.7	302.3	293	296.9	237293	296.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260717	250.49	250.49	228.15	235.2	2779418	235.2	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260717	3.71	3.83	3.56	3.65	623079	3.65	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260717	130.1	132	127.21	129.06	12145	129.06	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260717	35.08	35.5	34.75	34.82	42641	34.82	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260717	66.6	67.09	66.07	66.29	226086	66.29	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260717	33.89	34	32.2	32.68	2998	32.68	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260717	205.95	206.89	200.05	205.8	274172	205.8	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20260717	211.25	219.9	209	212.76	39468	212.76	up	down	incorrect
SRF.NSE	SRF Limited	20260717	2899.2	2914.9	2853	2860	232559	2860	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260717	491.65	497.9	486.15	490.95	2474	490.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260717	0.35	0.35	0.35	0.35	0	0.35
SSWL.NSE	Steel Strips Wheels Limited	20260717	263.73	271.4	258.01	266.21	1526108	266.21	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260717	1050	1100	1007.5	1074.9	427122	1074.9	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260717	207.07	207.25	204.15	205.45	85966	205.45	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260717	139.4	140.4	137.26	139.04	2778	139.04	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260717	120.5	121.08	119.1	120.2	15792	120.2	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260717	77.01	78.75	75.15	75.49	16578	75.49	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260717	12.15	12.16	11.94	12.03	997442	12.03	down	down	correct
STEL.NSE	STEL Holdings Limited	20260717	553.3	565.7	531.05	555.5	1463	555.5	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260717	250	251	238	245.51	23288	245.51	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260717	529.2	529.2	514.3	520.4	1851777	520.4	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260717	775.75	783.95	764.5	773.25	90497	773.25	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260717	3249	3310.1	3225.8	3250.4	22393	3250.4	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260717	13.33	13.7	13.15	13.27	649643	13.27	down	down	correct
SUBROS.NSE	Subros Limited	20260717	804.5	809.45	795	804.1	38031	804.1	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260717	1075	1075	1025.5	1037.65	326117	1037.65	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260717	540.95	547.1	530.05	538.55	762912	538.55	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260717	53.64	53.64	49.55	50.74	28911	50.74	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260717	1524.4	1525	1482.1	1498.5	4025	1498.5	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260717	1.28	1.29	1.27	1.28	111211	1.28
SUNDARMFIN.NSE	Sundaram Finance Limited	20260717	4446	4470	4410	4430.8	20674	4430.8	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260717	828	828.5	812	813.2	186	813.2	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260717	969.2	972.1	956.35	965.35	59356	965.35	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260717	355	355	338.25	344.65	169521	344.65	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260717	1948.7	1952.6	1922.5	1932.6	2475664	1932.6	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260717	311.55	316	310.2	314.05	276683	314.05	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260717	504.5	506	494.3	498.8	74112	498.8	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260717	155	182.7	153.1	179.13	278365	179.13	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260717	5.1	5.1	5	5.1	1163	5.1
SUPRAJIT.NSE	Suprajit Engineering Limited	20260717	489.75	491.05	475.2	490.05	75670	490.05	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260717	1.77	1.77	1.77	1.77	36475	1.77
SUPREMEIND.NSE	The Supreme Industries Limited	20260717	3527	3529.6	3400.5	3420.4	88775	3420.4	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260717	26	26.34	26	26.13	41046	26.13	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260717	18.22	18.23	17.95	17.98	50831	17.98	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260717	57.2	59	56.8	56.93	2174	56.93	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260717	247.5	248.8	239.15	245.25	524309	245.25	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260717	184.96	187.14	177.3	179.79	336383	179.79	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260717	40.8	40.8	38.62	39.25	39680	39.25	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260717	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260717	341	342.35	321.5	325.9	1106401	325.9	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260717	2.61	2.62	2.53	2.58	125899	2.58	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260717	51.96	52.29	51.27	51.99	111362634	51.99	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260717	3.86	4.05	3.73	3.89	24605	3.89	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260717	3731	3740.1	3692.7	3709.3	7062	3709.3	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260717	632.5	637.5	615	617.85	23325	614.2706	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260717	219	232	216.26	222.19	4380878	222.19	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260717	700.8	701.25	692.05	699.45	50033	699.45	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260717	420.9	420.9	410.1	417.45	487906	417.45	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260717	216.1	221.98	213.2	215.64	11013	215.64	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260717	358.2	362.65	355.8	360.95	74312	360.95	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260717	20.04	20.05	19.05	19.05	175033	19.05	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260717	403.8	409.85	388	405.1	141816	405.1	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260717	593.9	598.9	577.1	584.55	974217	584.55	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260717	18.24	18.24	17.73	17.85	13453	17.85	down	down	correct
TARC.NSE	TARC Limited	20260717	118.3	119.32	115.95	118.38	395422	118.38	up	up	correct
TARMAT.NSE	Tarmat Limited	20260717	49.2	49.2	47.71	48.3	1270	48.3	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260717	8950	8950	8690	8746.5	3225	8746.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260717	694	700	688.1	698.45	224182	698.45	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260717	1842.9	1849.9	1801	1814.7	180878	1814.7	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260717	1082	1091.8	1074.9	1088.6	1262534	1088.6	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260717	3538.1	3579.5	3481.1	3505	449370	3505	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260717	665.95	668.15	660.5	662.3	135182	662.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260717	377.1	379.2	375.25	377.25	2626498	377.25	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260717	185.2	186.59	183.41	185.75	20132684	185.75	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260717	1430	1460.1	1386	1428.1	126914	1428.1	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260717	256.9	264	253.83	258.13	1841342	258.13	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260717	928.8	937.95	923	930.85	31043	930.85	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260717	579.45	588	574.55	580.4	119557	580.4	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260717	14.75	16.04	14.75	15.7	22235	15.7	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260717	3243.5	3308.9	3204.9	3215.8	3141	3215.8	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260717	2224.8	2275	2215.1	2269	5615138	2269	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260717	1127.1	1136.9	1102.1	1127.7	566401	1127.7	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260717	1414	1435	1387.7	1428.6	13257	1428.6	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260717	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260717	1540	1585	1527.3	1572.9	10632264	1572.9	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260717	1033	1042	1026.7	1034.1	88465	1034.1	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260717	545.8	545.8	534	538.9	1017404	538.9	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260717	552.75	552.95	546	547.2	124299	547.2	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260717	400.55	408	396.05	399	10416	399	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260717	112.99	114	112.62	113.56	103259	113.56	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260717	44.5	44.5	42.52	43.06	14961	43.06	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260717	116.43	116.43	113.62	115.28	1181882	115.28	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260717	85.45	86.5	83.2	85.03	7217087	85.03	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20260717	11.05	11.43	10.91	11.27	1568	11.27	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260717	8.55	8.85	8.55	8.67	8750	8.67	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260717	6433	6500	6139	6436	189280	6418.0474	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260717	96.41	98.75	96.41	97.35	2246	97.35	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260717	112.42	114.99	109.37	109.9	66132	109.9	down	down	correct
THERMAX.NSE	Thermax Limited	20260717	4572.5	4670	4545	4655	236475	4655	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260717	104.16	104.34	101.01	102.68	722677	102.68	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260717	318.85	318.85	307.6	311.15	12323	311.15	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260717	527.25	531.15	514.1	520.6	222139	520.6	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260717	443.2	445.7	436.55	442.2	208431	442.2	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260717	2450.8	2600	2450	2538.3	27874	2538.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260717	2939.9	2946.3	2868.9	2888.6	116070	2888.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260717	4.36	4.54	4.21	4.31	36305	4.31	down	down	correct
TIL.NSE	TIL Limited	20260717	218.39	219.7	215	217.49	59811	217.49	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260717	201	204.75	198.02	204.03	7234384	204.03	up	up	correct
TIMKEN.NSE	Timken India Limited	20260717	3138.6	3176.5	3115	3146	30409	3146	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260717	166.05	167.5	163.5	165.21	618348	165.21	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260717	67.52	69.9	67.52	68.17	473957	68.17	up	up	correct
TITAN.NSE	Titan Company Limited	20260717	4626	4647.5	4610.1	4638.1	667212	4638.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260717	94.5	95.8	94.02	95	52397	95	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260717	145.25	145.99	143.52	145.25	44326	145.25
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260717	9.1	9.38	9.07	9.1	20293	9.1
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260717	84.05	84.1	80.15	81.05	4010	81.05	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260717	4915.4	4932.9	4695.1	4763	1396928	4763	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260717	1430	1430	1381.5	1390.5	703210	1390.5	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260717	55.84	55.84	52.42	53.42	36	53.42	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260717	68.59	68.59	68.32	68.32	208	68.32	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260717	82.43	82.43	77.51	79.63	147598	79.63	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260717	6.42	6.68	5.9	6.08	111168	6.08	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260717	141	141	135.64	137.99	11888	137.99	down	down	correct
TRENT.NSE	Trent Limited	20260717	2860.9	2873.9	2838.2	2842	791066	2842	down	down	correct
TRF.NSE	TRF Limited	20260717	256	257	240.6	241.77	18721	241.77	down	down	correct
TRIDENT.NSE	Trident Limited	20260717	25.31	25.38	24.92	25.24	3286921	25.24	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260717	56.7	56.98	54.43	55.53	21764	55.53	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260717	629	629	611.65	615.25	310596	615.25	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260717	475	476.25	462.15	472.15	453963	472.15	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260717	993.4	999.9	980	980.45	5607	980.45	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260717	680	686	670	672.5	62126	672.5	down	down	correct
TTL.NSE	T.T. Limited	20260717	6.6	6.68	6.53	6.56	12027	6.56	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260717	40.77	40.78	40	40.28	936418	40.28	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260717	512.35	524.5	502.3	506.1	38874	506.1	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260717	3563.5	3628	3563	3622	825661	3622	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260717	4180.1	4190	4096.1	4128.5	2806	4128.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260717	123.96	124.04	121	122.51	12027	122.51	down	down	correct
TVVISION.NSE	TV Vision Limited	20260717	5.09	5.09	4.82	4.93	12979	4.93	down	down	correct
UBL.NSE	United Breweries Limited	20260717	1353.7	1359	1334	1339.7	57131	1339.7	down	down	correct
UCOBANK.NSE	UCO Bank	20260717	26.06	26.19	25.92	26.06	2639502	26.06
UFLEX.NSE	Uflex Limited	20260717	438.1	441.8	432	438.8	28532	438.8	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260717	68.69	68.89	67	67.17	39846	67.17	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260717	40.05	41.15	39.71	39.99	143484	39.99	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260717	96.72	97.11	95.7	96.73	53698	96.73	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260717	65.64	66.6	64.32	64.88	19761879	64.88	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260717	11770	11802	11663	11685	247044	11685	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260717	5.6	5.65	5.4	5.4	7056	5.4	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260717	598.1	603.2	571.95	589.05	158364	589.05	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20260717	227.56	227.56	222	223.54	2829	223.54	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260717	107	107	102.17	103.45	18658	103.45	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260717	169	169.42	166.25	168.46	10762360	168.46	down	down	correct
UNITECH.NSE	Unitech Limited	20260717	4.53	4.63	4.5	4.58	4160222	4.58	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260717	472.2	472.5	460	462	9491	462	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260717	115.99	117.25	111.01	116.23	256413	116.23	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260717	1197	1197	1156.1	1166.7	45044	1166.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260717	410.5	439.3	410.5	436.3	2697	436.3	up	up	correct
UPL.NSE	UPL Limited	20260717	625.05	625.05	609.8	616.6	1757526	616.6	down	down	correct
URJA.NSE	Urja Global Limited	20260717	9.42	9.43	9.25	9.31	719285	9.31	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260717	500.15	503.25	485	494.95	275894	494.95	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260717	936.5	944.1	924	940.1	157750	940.1	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260717	233.35	244	232.62	236.46	140479	236.46	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260717	222.46	223.16	219.11	221.13	972956	221.13	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260717	6750	6784	6612.5	6716	11816	6716	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260717	250.1	266.36	243.15	261	866511	261	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260717	7.88	8.18	7.72	7.84	23489	7.84	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260717	5.98	5.99	5.92	5.95	894312	5.95	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260717	270	274.95	265.3	271.95	13797	271.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260717	43.51	44.24	42.6	42.93	16272	42.93	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260717	6.4	6.55	6.28	6.39	74931	6.39	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260717	664.9	667.8	645	648.2	95150	648.2	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260717	33.8	34.99	33.8	34.4	231675	34.4	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260717	53.23	53.88	53	53.07	9852	53.07	down	down	correct
VBL.NSE	Varun Beverages Limited	20260717	468	468	460.1	463.35	2797591	463.35	down	down	correct
VEDL.NSE	Vedanta Limited	20260717	258	258.4	249.7	253.05	24108053	253.05	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260717	1482.2	1484	1440	1450.9	27832	1450.9	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260717	1755	1820	1705.1	1770	30934	1770	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260717	37.5	38	36.51	36.97	56165	36.97	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260717	468.45	468.7	464.25	465.9	26582	465.9	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260717	130.55	134.1	128.2	130.41	24699	130.41	down	down	correct
VGUARD.NSE	V	20260717	301.9	302.4	299.1	300.15	188225	300.15	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260717	3495	3583.3	3495	3508.2	388	3508.2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260717	296.75	311	294.45	306.7	24398	306.7	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260717	1415.9	1436.8	1309.5	1341.3	863537	1341.3	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260717	8.42	8.42	8.42	8.42	46994	8.42
VIKASECO.NSE	Vikas EcoTech Limited	20260717	1.18	1.19	1.14	1.15	3594976	1.15	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260717	1.37	1.38	1.33	1.34	2626118	1.34	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260717	562.9	562.9	550	559.2	98812	559.2	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260717	1326.5	1326.5	1308	1320.8	39441	1320.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260717	1855.9	1863.1	1795	1806.5	16839	1806.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260717	38.65	38.65	36.65	36.98	168853	36.98	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260717	250.9	250.95	245.6	246.15	5983	246.15	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260717	22.5	22.5	22	22.07	21834	22.07	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260717	296	300.5	294	297.45	107662	297.45	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260717	15.64	15.64	15.64	15.64	56488	15.64
VISAKAIND.NSE	Visaka Industries Limited	20260717	82.52	83.89	79.36	80.95	117311	80.95	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260717	40.49	40.49	39.61	39.63	18276	39.63	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260717	625	625	601.95	605.75	63676	605.75	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260717	5.32	5.47	5.21	5.28	262006	5.28	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260717	0.52	0.53	0.51	0.51	151954	0.51	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260717	249.1	264	249.1	257.15	27554	257.15	up	down	incorrect
VMART.NSE	V	20260717	748	753.95	733.8	746.2	79114	746.2	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260717	9402	9560	9311	9522	31996	9419.6569	up	up	correct
VOLTAS.NSE	Voltas Limited	20260717	1373	1378.9	1336	1340	353251	1340	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260717	230	234	228.01	231.96	52168	231.96	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260717	299.2	301.9	292.15	298.35	68902	298.35	down	down	correct
VSTIND.NSE	VST Industries Limited	20260717	236	236	232.2	233	184020	233	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260717	4597.6	4609	4482.6	4525.3	5104	4525.3	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260717	635.95	641.55	630.9	638.85	90616	638.85	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260717	2052.5	2056	1966.3	1991.1	999375	1991.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260717	246	254.95	241.2	245.9	1068006	245.9	down	down	correct
WANBURY.NSE	Wanbury Limited	20260717	342.9	342.9	324.75	332.2	475298	332.2	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260717	964.85	974.95	935.75	945.5	1453	945.5	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260717	101.9	104.29	99.7	104.29	3527345	104.29	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260717	81.77	81.77	78.01	79.2	2641	79.2	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260717	1695	1695	1576	1581.5	1079535	1581.5	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260717	629	631.2	619.1	626.3	705721	626.3	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260717	1800	1865.2	1775	1824.2	482	1824.2	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260717	7800	7823	7550	7583.5	4882	7583.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260717	475.25	477.5	455.7	459.1	42943	459.1	down	down	correct
WHEELS.NSE	Wheels India Limited	20260717	1483	1489.6	1450.3	1472.1	55408	1472.1	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260717	782.35	786	769.2	771.8	302177	771.8	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260717	26.2	26.69	25.76	26.32	903	26.32	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260717	850.25	854.75	833.25	844.25	48992	844.25	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260717	304	305.45	293.4	299.5	77025	299.5	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260717	166.05	171.99	161.1	166.13	17484	166.13	up	up	correct
WIPRO.NSE	Wipro Limited	20260717	173.55	176.26	173.55	176	22960032	176	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260717	1878	1908	1825	1900.7	683574	1900.7	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260717	470	472	462.3	469.7	34621	469.7	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260717	62.01	62.89	61.02	62.44	17403	62.44	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260717	526	529.15	515.2	520.4	40529	520.4	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260717	64.77	65.95	64.12	65.65	49563	65.65	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260717	83.1	83.1	79.01	81.22	13196	81.22	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260717	1395.5	1400.9	1360	1397.3	22102	1397.3	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260717	23.75	23.75	23.21	23.61	75453831	23.61	down	down	correct
YUKEN.NSE	Yuken India Limited	20260717	760.3	769.2	736	739.45	5567	739.45	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260717	105.7	109	103.55	107.4	26326566	107.4	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260717	8.5	8.86	8.23	8.59	334294	8.59	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260717	8.17	8.33	8.1	8.17	468362	8.17
ZENITHEXPO.NSE	Zenith Exports Limited	20260717	200	206.9	197.4	198	42	198	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260717	5.62	5.62	5.49	5.51	41327	5.51	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260717	525.05	533.4	514	519	3260844	519	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260717	1807.1	1807.1	1763	1769.7	271287	1769.7	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260717	79.8	82.45	72.2	79.15	202288	79.15	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20260717	1366.2	1379.5	1327	1349.7	33361	1349.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260717	233.48	235.61	232	232.58	57437	232.58	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260717	600.7	605	583.85	586.45	264572	586.45	down	down	correct