CollectAI

close-nse_india_stocks

2019/01/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190107	42.55	43.45	42	42.65	28212	41.5398	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190107	23.6	23.6	23.05	23.05	1126	23.05	down	down	correct
3MINDIA.NSE	3M India Limited	20190107	20699.45	20699.45	20350	20388.25	1121	20388.25	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190107	11.6	11.6	11.5	11.5	440	11.5	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20190107	309	313.35	306	313.35	20206	313.35	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190107	96.3	101.4	95.6	97.65	523470	91.76	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190107	13.2	13.5	12.9	13	209144	13	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190107	18.5	18.5	18.5	18.5	2000	12.33
AARON.NSE	Aaron Industries Limited	20190107	43	44.95	43	44.95	9000	21.12	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20190107	575.15	582	572	580.1	16016	141.53	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190107	1475	1484.95	1464	1471.8	243860	347.24	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190107	28.5	33.65	28.5	32.5	377695	32.5	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20190107	41.1	43.4	41.1	43.4	6000	39.85	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190107	835.05	846.75	835.05	840.65	11036	840.65	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190107	73.65	74.4	73.2	73.65	312744	73.65
ABB.NSE	ABB India Limited	20190107	1317.75	1317.75	1299	1301.8	33572	1146.88	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190107	7520.1	7575	7520.1	7574.2	2894	7431.9	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190107	98.25	99.4	97.5	97.6	1233290	97.6	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190107	200	211.5	194.75	207.15	2573635	207.15	up	up	correct
ACC.NSE	ACC Limited	20190107	1482	1499.75	1471.8	1477.95	438357	1414.7629	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190107	944.25	955	941	947.9	7857	862.48	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190107	99.7	99.9	97	98.85	144636	96.67	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20190107	152.9	154.45	150.25	151.25	2714218	151.25	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190107	41	42.25	41	41.1	292864	41.1	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190107	385	386.95	379.35	381.65	1260331	374.66	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190107	50.75	50.8	49.55	50.35	8717066	50.35	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190107	201.05	203.2	198.1	199.8	69516	199.8	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20190107	269.65	269.65	262.5	263.7	17280	260.25	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20190107	371.75	373	365	366.65	3303	351.9313	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20190107	18.15	18.5	17.8	18.5	1920	18.5	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190107	14.2	14.75	14	14.2	10370	13.77
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190107	63.1	65	63.1	64.75	9010	60.695	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190107	171	173.45	170	170.2	33083	168.51	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190107	208.55	210	206.6	209.1	47443	204.29	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190107	188.5	191.85	181.75	181.95	2981	175.52	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190107	104.75	122.1	104.75	120.5	448346	120.5	up	up	correct
AGRITECH.NSE	Agri	20190107	63.1	63.1	60.25	62.25	8068	62.25	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190107	51.1	53	43	52.95	276000	52.95	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20190107	237.6	246.9	237.6	240.45	4422	236.9316	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190107	327.9	343.9	319	336.55	177151	336.2282	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190107	300	300	296	298	169	296.9238	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190107	1655	1687.95	1614.4	1658.65	9899	1615.81	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190107	1138	1190	1130	1177.4	389485	1149.48	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190107	170.45	175.8	168.55	170.85	95333	163.6	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190107	445	446.95	440	441.1	719	421.12	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190107	24.9	25.15	24.5	24.55	327430	24.55	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190107	1808.3	1808.3	1760.1	1796.7	37292	1720.17	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20190107	25.85	26.35	24.75	24.85	241317	24.11	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20190107	415.3	429.5	407	411.1	1314	392.33	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190107	47.2	48	46	46.25	109759	45.63	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190107	585	588.9	580	580.85	936	569.3841	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190107	55.7	55.7	53.1	53.5	1672	50.11	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190107	1950.05	1973.35	1948	1964.2	12309	1909.06	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190107	799	799	778	782.75	3719	305.51	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190107	108	108	105.5	106.1	40377	98.4907	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190107	194	200	190	191.6	9302	163.13	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190107	22.5	24.1	22.5	23	8969	23	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190107	3.95	4.05	3.8	3.85	3213093	3.85	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190107	24.05	27.2	24.05	25.75	32357	25.75	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190107	467	470.3	461.6	463.7	3796	416.13	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190107	722	743.3	722	735.55	351507	702.06	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190107	919.9	921	912	914.35	1855	911.6089	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190107	1188	1188	1143.45	1150.25	5354	1065.89	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190107	218.5	220.25	216.4	218	1280088	198.1018	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190107	27.9	28.8	24.65	24.8	154006	24.8	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190107	22.6	23	22.5	22.65	6249	21.89	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190107	279	297.4	273.6	286.25	163443	281.4	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20190107	35.95	36.9	35.5	35.85	869727	35.44	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190107	5.9	5.95	5.6	5.75	117304	5.75	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20190107	453.4	456.7	448	450.6	42509	441.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190107	334.05	338.95	333.9	334.45	9145	286.45	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20190107	23.35	23.35	22.2	23	5496	23	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190107	0.5	0.5	0.4	0.45	13594	0.45	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190107	11	12.95	11	12.95	737892	12.95	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190107	11.85	12.8	11.6	12.8	684086	12.8	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190107	0.5	0.5	0.45	0.5	21438	0.5
APARINDS.NSE	Apar Industries Limited	20190107	645.9	648.45	635.25	637.65	5895	601.75	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190107	129	131.5	126	126.25	2294	47.6	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190107	529.4	531.9	524	526	2926	199.81	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190107	362.55	364.9	355.3	361.1	22965	351.82	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190107	1183	1188	1147.45	1151.95	7456	113.95	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190107	577	589.75	577	581.9	9385	564.53	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20190107	126.9	126.9	121.95	122.3	11621	121.53	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190107	1299	1300	1275	1282.1	683914	1271.8	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190107	234.85	234.9	229.45	230.15	929054	217.88	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190107	1108	1130	1076	1109.2	3016	1099.73	up	up	correct
APTECHT.NSE	Aptech Limited	20190107	186.25	188.9	182.95	184	180222	169.26	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190107	42.5	46.25	40.3	44.65	57500	44.65	up	up	correct
ARCHIES.NSE	Archies Limited	20190107	29	30.55	28.8	29.8	85547	29.8	up	up	correct
ARIES.NSE	Aries Agro Limited	20190107	105	111.8	102.6	103.65	437973	99	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190107	31.15	33.6	31.15	32	4862	32	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190107	58.35	59.6	56.1	57.25	20658	56.4459	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190107	396.95	398.25	390.15	397.95	1563	396.5065	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190107	55.9	56.2	53.35	55.55	27757	53.9041	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190107	115.9	117.6	110	117.6	17805	116.4799	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20190107	31.4	31.45	29.6	30	116776	30	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190107	34.25	37.1	34.25	36.4	34230	36.4	up	up	correct
ARVIND.NSE	Arvind Limited	20190107	97.05	97.7	95.55	96.1	908212	92.944	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190107	128	129	123.15	124.6	47563	122.6064	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190107	265	265.85	255	255.95	18488	252.58	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190107	216	216.3	211.7	214	1966	202.22	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190107	75	79.95	75	76.35	19793	76.35	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190107	30.95	30.95	30	30.15	28294	30.03	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190107	119.05	124	118.5	119.85	78491	118.4	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190107	16.75	17.45	16.75	17.1	90543	17.1	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20190107	127.2	128.6	125.9	127.05	43369	127.05	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190107	98	98.05	93.05	93.45	34348346	88.66	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190107	147	150.05	146.15	149.95	1201	149.95	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190107	1386	1405.4	1383.75	1396	1074373	1368.68	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190107	159	160.65	149.05	153.05	310194	151.94	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190107	172.8	173.8	172	172	16	161.33	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20190107	525	532	522	523.75	5571	520.08	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190107	160.65	165.85	159.1	164.7	54163	164.7	up	up	correct
ASTRAL.NSE	Astral Limited	20190107	1182	1196	1133.1	1139.65	1035654	681.74	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190107	81.2	84.5	79.55	81.25	410520	79.6	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190107	1470	1498	1460	1468.45	8036	1465.79	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20190107	113.4	116	112.35	114.85	181972	114.85	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190107	604.25	622.3	604.25	613.45	3900	605.91	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190107	101.5	103	100.5	101.65	787978	101.17	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190107	22.1	22.95	22.1	22.7	70530	22.7	up	down	incorrect
ATUL.NSE	Atul Ltd	20190107	3470	3490	3432.25	3449	30030	3405.22	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190107	354.5	359.4	344	347.4	57410	343.0676	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190107	625	626	601.5	616.35	476017	615.6594	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190107	135.65	142	135.15	137.45	18337	134.2386	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190107	726	731	719.6	724.75	1413246	712.62	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190107	60	61.1	51.05	51.05	135403	50.6242	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190107	1342	1358.5	1322	1332.8	12130	1278.41	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190107	68.65	68.7	65.2	66.15	18926	66.15	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190107	41.2	41.75	40.65	41.15	3907	41.15	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190107	399.45	403.4	390	391.1	18506	188.82	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190107	377	385.6	377	382.05	192612	369.12	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190107	26.6	27.1	26.6	26.9	16763	25.75	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20190107	626	640.7	624.2	637.45	11735286	636.6593	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190107	83.7	84.2	81.2	81.8	39860	81.8	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190107	2820.1	2860	2803.05	2829	128	28.29	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190107	1105.65	1106.13	1095.79	1096.19	37	1096.19	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190107	41.75	42	39.5	40	6182	40	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190107	11.45	11.65	11.3	11.4	6136	11.4	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190107	4.85	4.95	4.85	4.85	49464	4.85
BAJAJ.NSE	AUTO	20190107	2739.9	2740	2645	2658.55	462215	2405.4	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190107	391	397.2	381.55	384.55	139651	353.01	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190107	492.7	496.7	488.15	494.05	146116	489.898	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190107	6450.5	6500	6385	6407.15	103217	6399.91	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190107	9.15	9.25	8.95	9	2101433	9	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190107	2926.05	2987.85	2926.05	2953.8	4452	2810.35	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20190107	2601	2605	2545.35	2553.6	1024328	2539.18	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20190107	89.8	91.15	88.2	88.4	17687	86.69	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190107	452.7	459	440.45	447.9	17346	438.99	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190107	28.5	28.5	28.5	28.5	4	28.5
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190107	51.55	51.55	49.2	49.3	4123	20.6067	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190107	895.9	903.95	880.3	883	302648	851.02	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20190107	5.45	5.6	5.4	5.4	218800	5.4	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190107	203.15	203.15	197.85	200.65	37318	112.46	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190107	79.85	80.5	78.5	79.15	10531	76.67	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190107	109.5	110.4	106.55	108	2706995	102.167	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190107	47.5	47.8	47.5	47.8	127	46.58	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190107	1482.1	1500	1470	1472.9	469	1440.96	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190107	186	186	180	183.55	22146	136.93	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190107	540	542	495.55	498.05	2684675	493.63	down	down	correct
BANG.NSE	Bang Overseas Limited	20190107	60.4	62.5	58.45	59.2	102719	59.2	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190107	122.5	123.75	121.6	122.7	14244449	122.7	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20190107	2796.5	2797.5	2775.35	2787.44	3366	2787.44	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190107	109.6	110.15	105.7	106.4	8123090	106.4	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190107	82.5	82.5	80	82.2	3653	79.46	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190107	7.35	7.7	7.25	7.4	22798	7.4	up	down	incorrect
BASF.NSE	BASF India Limited	20190107	1540.05	1549	1530	1535.45	2263	1526.89	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190107	210	210	200	203.25	145	100.4011	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190107	1125	1136.8	1122	1125.1	740031	1113.55	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190107	4266.45	4280	4191.05	4260.55	11231	4030.79	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190107	1154.6	1170	1148.5	1157.5	1702	1118.86	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190107	1304.9	1325	1298.75	1312.75	56622	1308.53	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20190107	2.7	2.75	2.65	2.65	401220	2.1	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20190107	277.3	283	277.1	278.35	10938	258.1	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190107	23	24.95	23	24.15	4731	23.2	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190107	22.1	22.75	22.1	22.75	4997	22.75	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190107	92.5	93.2	91.05	91.4	8019169	84.55	down	down	correct
BEML.NSE	BEML Limited	20190107	896	916.95	879.05	910.75	3792164	888.9	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190107	89.8	89.8	86.8	87.15	345622	84.82	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190107	324.8	326.75	315.3	318.1	4258530	313.95	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190107	249.6	260.8	249.6	253.3	247861	253.3	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190107	222.85	237	222	232.75	2126888	232.75	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190107	2.95	3.05	2.9	2.95	16904	2.95
BGRENERGY.NSE	BGR Energy Systems Limited	20190107	60.35	61.8	60.35	61	36970	61	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190107	287.75	287.9	282.5	284.35	1530	133.67	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190107	32.3	36.9	32.3	33.95	32587	33.95	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190107	28	29.4	27.35	29	22432	29	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190107	2.05	2.1	2	2.05	40045	2.01
BHARATFORG.NSE	Bharat Forge Limited	20190107	482.3	487	470.1	479.7	4043811	471.06	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190107	162.1	168	160.2	163.05	29411	161.076	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190107	5298.45	5335	5180	5199.95	1085	5197.08	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190107	69.25	71	68.3	68.6	42259	68.6	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190107	324.4	327.9	322.1	324.95	5410576	297.24	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190107	72	72.95	71.75	72.25	8163279	69.6813	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190107	35.3	36.4	34.7	35.95	2899	7.14	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190107	225.4	230.55	225.4	228.05	681	226.7465	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190107	17.6	17.6	17.15	17.5	19569	17.5	down	up	incorrect
BIOCON.NSE	Biocon Limited	20190107	622	622.5	616.5	620.65	535308	309.7348	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190107	7.1	7.1	6.5	6.95	1778	6.95	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190107	202.5	202.5	192.3	195.35	60894	188.19	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190107	585	592	573	575.8	32710	557.28	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190107	58.3	58.3	56.05	56.3	98541	56.3	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190107	7.6	7.6	7.05	7.45	1082	7.45	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20190107	5.6	5.65	5.25	5.5	2879	5.5	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190107	161.55	169.5	161.55	166.2	799087	163.44	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190107	20.5	21.6	20.1	20.9	162651	20.9	up	up	correct
BLS.NSE	BLS International Services Limited	20190107	118.5	123.15	118.5	120.45	62701	118.08	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20190107	0.7	0.7	0.7	0.7	630	0.7
BLUEDART.NSE	Blue Dart Express Limited	20190107	3348	3396.85	3300	3320.3	2198	3294.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190107	624.95	626.25	611	615.25	6989	593.84	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20190107	119.6	122.1	118.25	119.35	141160	116.13	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190107	112.35	114	110.25	110.9	693062	108.3791	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190107	232.4	234.45	227	228.8	19040	228.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190107	19510	19590	19427.25	19510.4	8827	19060.06	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190107	360	362.8	354	355.55	2895410	277.94	down	down	correct
BPL.NSE	BPL Limited	20190107	39.7	40.9	39.7	40.05	60713	40.05	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20190107	9.35	9.45	9	9.1	165948	9.1	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190107	212.1	214.9	210.75	211.6	89642	138.65	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190107	3137.1	3155	3125	3143.8	152966	3025.6506	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190107	106.5	108	102.5	102.65	11136	101.8195	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190107	58.55	60.7	58.05	59.15	60234	59.15	up	up	correct
BSE.NSE	BSE Limited	20190107	600	601	592.9	597.6	57849	545.33	down	down	correct
BSL.NSE	BSL Limited	20190107	44.75	44.75	43.8	43.9	3711	43.9	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190107	2954.95	2995	2950	2950	5	2950	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190107	117.9	117.9	115	115	733	11.5	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190107	211.3	212.8	207	207.95	1940440	122.02	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190107	4	4	3.9	4	71903	4
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190107	265	269.8	259.9	261.1	34649	258.61	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190107	16.6	17.4	16.6	16.6	290	16.6
BYKE.NSE	The Byke Hospitality Limited	20190107	66	66	63.25	63.5	34092	63.5	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190107	346.75	349.65	344.2	348.9	516834	337.39	up	up	correct
CALSOFT.NSE	California Software Company Limited	20190107	22	22	20.3	20.5	60571	20.5	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190107	52.85	54.7	52.8	53.75	218023	53.75	up	up	correct
CANBK.NSE	Canara Bank	20190107	284.7	286.45	276.85	278.25	3551975	278.25	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190107	28.05	28.55	27.6	28	7196	28	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190107	286.6	288.95	279.8	283.2	1570668	278.29	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190107	129.3	129.3	126.3	128.5	21540	127.56	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190107	246	251	246	248.05	38023	246.9424	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190107	384.9	390	380.05	380.9	10818	374.64	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190107	189	198.85	182.55	193.7	2314	192.9949	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20190107	366	377.4	364	373.65	699038	365.57	up	up	correct
CAREERP.NSE	Career Point Limited	20190107	77.85	78.9	76.6	77.1	5360	75.4453	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20190107	985.95	989.5	977.6	984.5	65903	880.12	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190107	148.9	151.55	148.35	150.55	1665037	128.92	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190107	2.25	2.4	2.25	2.3	14115	2.3	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190107	7.7	7.75	7.4	7.4	67993	7.4	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190107	270.15	271.2	260.75	265.25	34140	254.54	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190107	230	231.85	228	229.7	125163	221.27	down	down	correct
CEATLTD.NSE	CEAT Limited	20190107	1320	1324.65	1279.6	1284.8	390250	1230.11	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190107	28.4	28.4	26.4	28	125216	28	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190107	9.35	9.5	9.25	9.4	20867	9.4	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190107	262.85	262.85	258.9	259.4	7665	236.06	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190107	7.25	7.7	7.2	7.3	63890	7.3	up	up	correct
CENTRALBK.NSE	Central Bank of India	20190107	36.3	36.5	35.1	35.3	661375	35.3	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190107	36.6	36.6	35.5	35.65	72371	35.5791	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190107	343	351.05	341.1	343.15	6376	334.15	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190107	172.9	173.75	172	172.75	91297	169.95	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190107	915	918.65	901	905.15	827902	382.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190107	2500	2665	2483.15	2608.25	15758	2575.08	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190107	30.35	30.35	28.15	28.7	80833	28.7	down	up	incorrect
CESC.NSE	CESC Limited	20190107	661.05	665.95	651.35	653.7	340481	58	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190107	133.75	133.75	130.3	131.65	407832	131.09	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190107	44.95	45.1	44.3	44.75	3131334	44.75	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190107	157	158	155.3	157.1	184367	146.04	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190107	149.15	154.4	149.15	150.25	4230	147.8578	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190107	290	290.1	282.5	284	228690	284	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190107	1215.85	1227.25	1191.1	1197.65	240466	46.23	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190107	492.5	505.8	484.9	489.15	28854	486.77	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190107	379	381.15	356.25	365.6	15749	363.42	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20190107	48.8	49.15	47.55	47.85	3038	47.85	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20190107	6.3	6.45	6.15	6.3	6493	6.3
CIPLA.NSE	Cipla Limited	20190107	516	517.75	510.3	514.05	1168002	506.96	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190107	117.35	118.9	115.1	116	55119	57.25	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190107	411.45	416.7	407	409	10704	262.12	down	up	incorrect
CMICABLES.NSE	CMI Limited	20190107	170.6	172.95	153	154.95	89764	150.535	down	down	correct
COALINDIA.NSE	Coal India Limited	20190107	238	238	233.5	234.5	7347326	175.73	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20190107	371.5	375.1	365	365.55	56464	316.56	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190107	270.25	272.95	270	270.2	37485	270.2	down	down	correct
COFORGE.NSE	Coforge Limited	20190107	1125.9	1148	1124.95	1141.4	399650	1109.15	up	down	incorrect
COLPAL.NSE	Colgate	20190107	1317.1	1319.95	1298.85	1303	416743	1216.23	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20190107	22.4	22.4	21.8	22.15	8465	20.84	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190107	10.85	11.4	10.8	10.95	11666	10.22	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20190107	681.85	686.55	675.55	681.15	596906	521.83	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190107	48	51.9	46.4	48.5	21982	48.5	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190107	309.9	316.95	305.2	305.95	2533	278.25	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190107	15.5	15.85	14.65	14.95	15588	14.38	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190107	62.5	64.15	62.5	63.55	8990	63.55	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190107	469.55	474.5	457.3	464.3	172409	443.41	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190107	218.25	220	215.85	216.4	7100	188.14	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190107	2.4	2.6	2.4	2.4	66039	2.4
COX&KINGS.NSE	Cox & Kings Limited	20190107	170	171.15	166.25	167.25	18089	167.25	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20190107	24.3	24.3	24.02	24.11	2919798	24.11	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20190107	114.75	115.5	113.9	113.9	12800	56.14	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20190107	2.8	2.8	2.8	2.8	1000	2.8
CREDITACC.NSE	CreditAccess Grameen Limited	20190107	381.7	388	380.1	382.55	24835	382.55	up	up	correct
CREST.NSE	Crest Ventures Limited	20190107	143.15	145.35	141.1	141.85	2157	139.48	down	down	correct
CRISIL.NSE	CRISIL Limited	20190107	1644	1648.95	1630.05	1639.8	6337	1545.49	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190107	227.65	233.55	225.55	227.05	321983	221.53	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20190107	46.75	49.7	46.75	49.7	12009	49.7	up	up	correct
CUB.NSE	City Union Bank Limited	20190107	193.1	196.35	189.5	190.1	354031	188.32	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190107	14.45	15.25	13.95	14.85	2897	14.85	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190107	832.5	849	830.4	842.15	376036	785.05	up	up	correct
CUPID.NSE	Cupid Limited	20190107	157.5	159.95	152	153.85	19893	143.26	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190107	42.2	42.75	41.7	42.65	737	41.01	up	up	correct
CYIENT.NSE	Cyient Limited	20190107	616	616	606.05	609	38873	553.55	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190107	42.55	42.85	41.7	42	518857	39.94	down	down	correct
DABUR.NSE	Dabur India Limited	20190107	421.55	425.75	418.4	420.45	1394010	411.18	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190107	96	97.8	94.65	95.7	138659	91.41	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190107	45	45.55	43.65	44.7	6450	43.7503	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190107	113.2	113.45	110.05	110.75	30683	108.19	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190107	168.35	170.35	167.05	168.1	15353	143.91	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20190107	419.9	421.55	409.5	410.9	183435	407.91	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190107	32.05	34.6	31.55	33.3	3475776	33.3	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190107	231.1	237.9	231.1	235.8	53309	235.5378	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190107	174.85	178	172.6	174.15	2810693	173.3936	down	down	correct
DCM.NSE	DCM Limited	20190107	74.7	74.7	72.4	73.05	6298	73.05	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190107	349.1	355	348.4	352.05	39623	331.79	up	up	correct
DCW.NSE	DCW Limited	20190107	18.3	18.75	18.05	18.1	134935	18.1	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190107	399.1	400	395.05	399.9	220	387.12	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190107	147	147	143.8	144.35	166701	134.68	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190107	221.1	224.85	219.85	221.25	64405	217.43	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20190107	261.4	266	259	260.3	2677768	253.49	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190107	76	81.75	76	81.55	331	81.55	up	up	correct
DEN.NSE	DEN Networks Limited	20190107	69.55	70.6	69.55	70.15	79078	70.15	up	up	correct
DENORA.NSE	De Nora India Limited	20190107	257	270	257	263.05	6085	262.28	up	down	incorrect
DFMFOODS.NSE	DFM Foods Limited	20190107	208	211	201.15	202.75	3961	201.79	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190107	170.2	172.65	168.7	170.8	443405	153.4008	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190107	16.7	16.95	16.4	16.5	71908	16.5	down	down	correct
DHANI.NSE	Dhani Services Limited	20190107	397	400	384	387.95	231567	387.95	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190107	430	430	414.5	418	19894	406.69	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190107	11.85	12	11.6	11.75	11361	11.75	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190107	257.45	263.95	256.35	258	414	253.57	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190107	1062.4	1062.4	1034.45	1048.5	1219	1044.7	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190107	1.55	1.55	1.55	1.55	8100	1.55
DICIND.NSE	DIC India Limited	20190107	382.25	396	376.1	386.55	4438	375.4802	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190107	11.6	11.6	10.3	11.2	18665	10.3871	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190107	39.7	42.6	39.2	41.6	17935610	41.6	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190107	1470	1495	1461.35	1486	456830	1453.56	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20190107	2060.1	2068.65	1990	2007.9	7517	400.62	down	down	correct
DLF.NSE	DLF Limited	20190107	178	184	177.1	179.8	10127291	174.84	up	up	correct
DLINKINDIA.NSE	D	20190107	78	79.85	76.55	76.9	68588	73.93	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190107	1592.7	1592.7	1561	1571.15	315570	1571.15	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190107	6.8	6.9	6.5	6.55	54613	6.55	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190107	319	319.9	312.1	316.55	37059	308.24	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190107	37.5	38.5	37	38	32991	37.38	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20190107	13.6	13.6	13	13.55	4583	13.38	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190107	440	468.7	434	460.75	2845438	456.5904	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190107	2613.85	2613.85	2537.3	2558.65	542415	2511.39	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190107	34.7	35.5	34.5	34.95	2208	33.56	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190107	249.05	249.05	243.95	246	217	156.14	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190107	12.75	12.75	12.45	12.55	25105	12.55	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190107	111.8	111.8	101.5	104.55	8303	97.74	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190107	24.8	24.85	24	24.1	243627	22.11	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190107	1488.05	1500	1451.3	1470.15	270	1470.15	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190107	130.05	132.5	124.8	125.85	8534	123.02	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190107	2.7	2.85	2.7	2.8	3070	2.8	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190107	6.05	6.3	6.05	6.15	22730	6.15	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190107	1074	1080.45	1062.15	1069.95	1113	1065.95	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190107	183.75	185.8	182.3	182.9	2698023	177.61	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190107	2.75	2.75	2.55	2.65	23588	2.65	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20190107	20450	20477	19755	19830.4	215668	1941.03	down	down	correct
EIDPARRY.NSE	E.I.D.	20190107	210	216	208.85	214.7	117928	209.06	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190107	392.65	399.85	385.6	387.1	1929	381.8389	down	down	correct
EIHOTEL.NSE	EIH Limited	20190107	187.35	192.5	185.5	187.25	519497	186.1467	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190107	408.5	408.5	399	399.25	190	381.69	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20190107	31.95	32.25	31.25	31.35	73655	31.28	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190107	66.5	67.95	65.8	66.1	72341	65.52	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190107	21.2	21.55	20.85	21.2	169455	21.05
ELECTHERM.NSE	Electrotherm (India) Limited	20190107	150.45	152.85	148.55	148.85	3152	148.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190107	252.5	255	247.55	249.6	9465	121.09	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190107	27.75	27.75	26.4	26.8	3790	26.4764	down	down	correct
EMAMILTD.NSE	Emami Limited	20190107	420.15	422	417	418.7	50930	395.21	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20190107	154	155	149.2	150.25	34744	150.25	down	down	correct
EMCO.NSE	EMCO Limited	20190107	7.2	7.25	6.35	6.85	49583	6.85	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20190107	104.05	109.45	103.5	108.2	43471	105.43	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190107	131.55	133.9	130	132	3848	130.4	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20190107	1234.95	1264	1205	1211.3	12714	1192.61	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190107	10.25	10.25	9.85	9.85	19735	8.7238	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190107	127.9	127.9	124.5	125.7	949595	110.57	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190107	619.95	620	613.75	617.55	2356	609.09	down	down	correct
EPL.NSE	EPL Limited	20190107	108	108.05	106.45	107	70252	101.22	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190107	295	297.59	285.08	286	416	286	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190107	121.95	122.35	119.25	120.45	1086676	115.3712	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190107	686.35	690	651	667.3	33712	650.69	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190107	84.65	85.4	84	84.8	134982	84.8	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20190107	895.75	901	885.1	888.6	2079	823.21	down	down	correct
ESCORTS.NSE	Escorts Limited	20190107	729.8	737.95	726.05	729.25	1287541	722.72	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190107	12.55	13.75	12.35	12.6	91879	12.6	up	up	correct
ESTER.NSE	Ester Industries Limited	20190107	36.15	36.7	34.55	35.45	23981	32.55	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20190107	182.6	183.35	180.7	182.55	77023	182.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190107	501.3	504.85	491.35	494.7	10271	475.57	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20190107	3	3.05	2.9	2.9	98371	2.9	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190107	1452.05	1464	1410	1415.5	12931	1339.64	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190107	261.5	266.65	260	262.35	904616	252.5126	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190107	451.45	456.4	448	450.25	4595	450.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190107	45.05	45.05	42.6	42.95	146766	42.95	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20190107	35	35.65	34.55	34.65	135716	34.31	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190107	44.9	45.3	44.1	44.25	860611	44.25	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190107	0.2	0.25	0.2	0.2	320328	0.2
FDC.NSE	FDC Limited	20190107	174.65	175.75	172.05	172.55	22725	171.824	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190107	95.25	95.75	94	94.6	6098289	92.61	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20190107	37.25	37.7	36.75	37.25	134710	37.25
FELDVR.NSE	Future Enterprises Limited	20190107	36.85	37.75	36.8	37.45	2865	37.45	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190107	512	515.9	503	511.2	12997	470.41	down	down	correct
FILATEX.NSE	Filatex India Limited	20190107	60	61.4	58.6	59.95	624267	59.67	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190107	451.65	454	450.1	450.8	15936	432.2	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190107	1212	1215	1171.1	1174.6	12419	1163.37	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190107	531.1	537	530	530.15	8782	100.96	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190107	44.9	46.55	42.4	45.05	8453	45.05	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20190107	393.9	399.95	391.15	395.95	29281	394.7183	up	down	incorrect
FMGOETZE.NSE	Federal	20190107	503	530	502.15	521	23545	521	up	up	correct
FMNL.NSE	Future Market Networks Limited	20190107	57.15	58.9	55.5	56.4	21608	56.4	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190107	140.5	140.9	139.1	139.9	578155	139.9	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190107	1404.9	1404.9	1375.4	1392.2	160	1351.04	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190107	456.85	461.7	447.65	458.6	753321	458.6	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190107	655.05	655.05	652.1	652.7	555	651.2142	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190107	47.05	47.65	46.7	46.85	943404	41.2048	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190107	145.35	146	144.55	145.4	107832	140.3	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190107	239	241.85	235.1	236.55	33720	116.05	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190107	353.5	358.05	351.1	357.1	1704243	158.6549	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190107	6.85	6.85	6.5	6.5	11205	6.5	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190107	1205	1238	1201.3	1232.15	2582	1207.38	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190107	57.8	57.8	55.2	55.3	4889	54.8639	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190107	33	33.65	32	32.35	6380	32.35	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190107	389.5	389.5	379	379.8	1443	349.51	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190107	289	290	285.25	288.4	7069	282.71	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190107	68.55	74.9	68.55	70.6	102474	69.5602	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190107	44.45	47	44.45	47	1365	47	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190107	1.85	1.85	1.85	1.85	23152	1.85
GARFIBRES.NSE	Garware Technical Fibres Limited	20190107	1178.85	1210	1178.85	1191.7	5772	1173.38	up	up	correct
GATI.NSE	Gati Limited	20190107	84	85.75	84	84.6	218353	83.3278	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20190107	1	1.05	0.95	0.95	279697	0.95	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190107	179.8	182.25	176	179.05	217499	179.05	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190107	122.2	123	121	121.35	50023	105.62	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190107	126.3	127.5	125.1	125.95	2594	124.26	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190107	136.55	149	136.55	142.35	45937	142.1329	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190107	9.3	9.65	8.95	8.95	430881	8.95	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190107	29.9	30.45	28.8	29	192873	27.9	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190107	44.55	45	44	44.05	39913	43.14	down	down	correct
GEPIL.NSE	GE Power India Limited	20190107	815	825.95	814	820.25	2177	808.47	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190107	319.5	319.5	308.35	309.3	42004	280.74	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20190107	305.5	313.5	302	306.15	31283	303.7154	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190107	907.75	928.7	907.75	921.9	78397	864.5883	up	up	correct
GHCL.NSE	GHCL Limited	20190107	244.85	246	240.75	242.3	52723	224.09	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190107	259.3	261	254	255	27785	236.88	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190107	264.5	264.5	260.65	263.6	29297	255.7095	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190107	55.2	57.75	55.15	55.65	1171	55.65	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20190107	6515	6515	6406.15	6485.65	4727	6256.27	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190107	16.85	17.35	16.55	16.8	40790	16.8	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190107	78.15	80.5	78.15	78.85	27760	70.63	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190107	907	909.45	900.25	901.95	163	901.95	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190107	1450	1464.45	1442.6	1457.9	8561	1387.48	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190107	669	669	645.8	653.65	1079160	643.75	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190107	63.2	65.9	62.9	62.95	1195	62.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190107	156.75	159.15	155.1	155.75	28584	154.9	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190107	631	641.7	605.25	610.8	223299	598.4	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190107	90.1	90.15	85.95	86.95	87502	80.7	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190107	1204	1204	1156.35	1184.65	2994	1178.42	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190107	16	16.15	15.7	15.85	6373303	15.85	down	down	correct
GNA.NSE	G N A Axles Limited	20190107	364.45	365.8	352.05	359	19429	353.52	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190107	345.95	350.4	342	347.7	360792	318.41	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190107	557.95	570.95	557.95	559.5	36758	559.5	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20190107	296.15	299.15	286.1	287.85	476	271.8	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190107	898.85	909.5	893.9	899.3	171639	850.36	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190107	502.3	502.3	496	497.45	33858	481.2	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190107	810.9	812.6	798.35	800.55	513788	788.6721	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190107	540.7	544.9	534.05	536	235475	534.642	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190107	685	717.5	680	712.25	829841	712.25	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190107	0.3	0.4	0.3	0.4	67403	0.4	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20190107	78.2	79.8	76.7	77	46149	77	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190107	13.9	14.3	13.55	13.7	27776	13.7	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190107	15.05	15.6	14.25	14.6	53676	14.6	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20190107	2810.55	2827.7	2791	2822.45	11156	2822.45	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190107	51	51.5	46.6	48	11537	48	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190107	81.8	81.8	78.5	78.55	3017	70.59	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20190107	2820	2850	2810.55	2841.7	1325	28.417	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190107	16.35	16.7	16	16.15	9579	16.15	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20190107	67.7	68	66.6	66.8	5079	66.47	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20190107	274.9	279.85	258.8	260.4	90166	129.59	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190107	100.95	101.45	94.35	95.3	196331	81.83	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20190107	54.4	55.7	52.55	54.3	57265	47.12	down	up	incorrect
GRANULES.NSE	Granules India Limited	20190107	90.45	91.2	87.6	88.9	780837	88.13	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190107	740	743.55	719	721	374789	705.01	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190107	810.2	824.8	808	820.65	1071590	805.9	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20190107	75.8	76.8	72	75.1	43162	72.3944	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190107	118.5	119.85	117.65	118.55	201534	114.58	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190107	894.4	895.85	872.5	886.85	386	874.74	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190107	137.5	139	135	137.4	73155	136.11	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190107	6.4	6.4	6.15	6.2	76047	6.2	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190107	564.45	564.45	555	559.5	6919	541.51	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190107	558	589.4	554.4	578	281	570.13	up	up	correct
GRPLTD.NSE	GRP Limited	20190107	1045	1045	1038.6	1042.45	9	1023.21	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190107	93.8	100.8	92	95.45	40965	83.43	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190107	24.45	25.4	24	24.5	72546	23.522	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190107	113.4	114.5	111.8	112.75	922911	105.16	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190107	171	178.7	170	175.05	303805	170.71	up	up	correct
GSS.NSE	GSS Infotech Limited	20190107	131.2	131.25	128	128.9	142344	128.9	down	down	correct
GTL.NSE	GTL Limited	20190107	5.55	5.75	5.55	5.65	20871	5.65	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20190107	0.9	0.9	0.85	0.9	2167973	0.9
GTNTEX.NSE	GTN Textiles Limited	20190107	10.65	10.65	10	10.3	414	10.3	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20190107	85.45	85.9	84.05	84.25	4008	79.41	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190107	93.35	99.1	93.3	94.75	99161	94.59	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190107	538.4	541.5	532.05	533.75	26756	504.54	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190107	161	162.7	159	160.9	79	154.29	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190107	662.05	671	654.4	657	9470	129.72	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190107	17.15	17.5	17.15	17.5	150	17.5	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190107	840	840	823.8	838.5	45953	788.56	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190107	66.75	67.2	66.1	66.15	8493	63.5643	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190107	64	65.9	63	64.85	33577	62.63	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190107	797	804.8	783.95	789.45	49834	693.87	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190107	82.15	82.95	81.8	81.95	9666	81.95	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190107	30.8	30.85	30.7	30.7	224061	30.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190107	650.05	673.4	650.05	660.45	10697	483.4	up	up	correct
HAVELLS.NSE	Havells India Limited	20190107	684.05	695.75	683.1	693.55	657814	678.88	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190107	0.7	0.75	0.65	0.65	7469	0.65	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190107	27.6	28.45	27.3	27.4	122893	26.24	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190107	9	9.45	8.7	9.05	3512	9.05	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190107	13.5	13.8	13.3	13.45	5879967	13.45	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20190107	190	190	181.35	183.1	11672	183.1	down	up	incorrect
HCL.NSE	INSYS	20190107	25.05	25.65	25	25.05	503857	25.05
HCLTECH.NSE	HCL Technologies Limited	20190107	939.9	950	935.9	941.55	1172376	447.7	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190107	1976.95	1987.5	1963.95	1972.9	2255477	1915.42	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190107	1530	1530	1503	1507.35	39572	1453.12	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190107	2127.7	2135.35	2118	2120.65	1346753	1046.9	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190107	394.5	395.4	390.1	393.05	346567	390.15	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190107	2890	2900.65	2883.7	2893.8	864	28.938	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190107	1166	1166	1112.49	1112.56	396	111.1098	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190107	3800	3800	3755.06	3765.21	6	375.9195	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190107	25.8	28.1	25.7	27.25	14987646	27.25	up	up	correct
HEG.NSE	HEG Limited	20190107	3700	3715.3	3621	3673.9	74084	3407.03	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20190107	152.35	152.35	149.65	150.05	49892	137.61	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190107	103	104.45	101.5	102.4	8968	97.56	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190107	530	538	515	528.2	38950	513.39	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190107	3020	3023	2952	2957.95	361881	2748.33	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190107	1178.05	1178.05	1153.1	1159.5	1294	1145.11	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20190107	25.25	25.95	24.7	25.6	8940	25.6	up	up	correct
HFCL.NSE	HFCL Limited	20190107	21.2	21.6	21.2	21.3	2291919	21.15	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190107	209	209.5	205	206.25	17064	205.52	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190107	658.85	660	641	643.75	1327	603.14	down	down	correct
HIKAL.NSE	Hikal Limited	20190107	152.25	154.3	150.5	151	72660	147.26	down	down	correct
HIL.NSE	HIL Limited	20190107	2040	2044.45	1991	1998.6	2861	1913.38	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190107	22.9	22.9	21.15	21.5	4143	21.5	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190107	214	221.55	214	215.3	118371	211.49	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190107	213.8	214.75	207.9	208.55	8143876	204.66	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190107	290	290	278.25	280.25	75240	272.67	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190107	50.85	51.2	50.15	50.4	574353	49.52	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190107	8.25	8.9	8.05	8.7	501461	8.7	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190107	82	88.7	82	84.45	3117	84.45	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190107	117.5	118.8	116.7	117.3	157003	117.3	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190107	249	251.9	248.15	249.8	2274016	208.17	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190107	1791.5	1804	1782.45	1784.95	909032	1709.42	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190107	273.9	276	272.05	274.55	472131	216.79	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190107	105.05	108.5	105.05	107.3	58416	106.02	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190107	44.85	45	43.3	45	1548	43.11	up	up	correct
HITECH.NSE	Hi	20190107	203.95	206.35	198.75	199.3	1868	198.5971	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190107	114	115.85	112.05	113	2208	111.3	down	down	correct
HITECHGEAR.NSE	The Hi	20190107	327.7	334	324	327.3	1672	316.63	down	down	correct
HLVLTD.NSE	HLV Limited	20190107	15.25	16.05	15.25	15.3	191388	15.3	up	up	correct
HMT.NSE	HMT Limited	20190107	20.7	20.7	20	20	1956	20	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20190107	127.65	129.3	125.6	128.8	4411	126.8223	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190107	3149.39	3149.4	3147.69	3147.69	11	3147.69	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190107	21699.95	21749.95	21550	21660.95	270	21522.42	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190107	1060	1074	1054.4	1057	663	1022.95	down	down	correct
HOVS.NSE	HOV Services Limited	20190107	166.85	170	164	165.2	3840	165.2	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190107	60.8	62.9	60.2	61.5	79388	60.82	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190107	132	132	130	130.35	207634	129.35	down	up	incorrect
HSIL.NSE	HSIL Limited	20190107	233.5	239	232.15	234.25	114389	216.6	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190107	39.3	39.7	39.15	39.3	45566	38.6381
HUBTOWN.NSE	Hubtown Limited	20190107	40.8	42.2	40.8	41.35	45651	41.35	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190107	43.2	43.4	42.65	42.9	555037	36.03	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190107	191.05	191.9	186.35	189.1	29436	179.94	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190107	87.9	92.75	87.45	89.4	4517441	89.4	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190107	842	843.75	787.35	793.9	5265183	691.5	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190107	145.66	146.23	145.15	145.67	827	145.67	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190107	35.41	35.75	35.11	35.39	234144	35.39	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190107	367.5	371	366.55	367.7	12719847	365.73	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190107	868	886.95	860	865.45	116260	853.58	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190107	28.95	28.95	28.5	28.7	13888	28.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190107	1000	1000	1000	1000	5010	980.7551
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190107	86.24	86.74	86.24	86.54	10181	86.54	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190107	120	120	116.31	116.56	618	116.56	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190107	112	112.88	111.8	112.16	119446	112.16	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190107	51.7	52.36	51.7	52.23	3188	52.23	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190107	28.7	29.3	27.05	27.85	5041	27.85	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190107	326.15	328.55	319	319.95	1088274	317.07	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190107	380	380.27	379.66	379.66	7	379.66	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190107	57.3	57.3	56	56.1	65193	53.97	down	up	incorrect
ICRA.NSE	ICRA Limited	20190107	3204.35	3204.35	3157	3189.15	392	3104.58	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190107	61.65	61.75	61.25	61.3	5901189	61.3	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190107	2969.9	2969.9	2969.9	2969.9	156	2969.9
IDEA.NSE	Vodafone Idea Limited	20190107	36.6	36.95	36.4	36.65	13678521	22.14	up	up	correct
IDFC.NSE	IDFC Limited	20190107	43.5	45.45	43.45	44.45	7351139	40.78	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190107	46	47.45	45.5	46.15	32354449	46.15	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190107	114	114	107	107.05	5	107.05	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190107	162.9	162.9	157.1	158	65153	51	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190107	595	605	587	594.75	1319	594.75	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190107	829.5	855	829.5	842.35	3066	842.35	up	up	correct
IFCI.NSE	IFCI Limited	20190107	14.9	15.05	14.65	14.75	4684828	14.75	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190107	243.45	245	241.3	244.55	4677	233.67	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190107	570.95	570.95	546.2	550.95	4811	520.51	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190107	279.95	280	272	273.55	690779	268.1	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20190107	400	405.9	396	396.55	6997	380.49	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190107	505	508.65	488.35	494.3	485330	233.3165	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190107	72.25	74.45	72.25	74.45	125	74.45	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190107	15.75	15.75	14.5	15.2	69381	15.2	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190107	12.9	12.9	12.05	12.15	903274	12.15	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190107	11.2	11.2	10.9	11.05	71023	11.05	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190107	246.25	250	241.1	241.8	14308	230.05	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190107	852.6	865.85	850	863.95	11477	546.36	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190107	0.4	0.4	0.35	0.35	1040	0.35	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190107	10.8	10.8	10.2	10.4	56713	10.4	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190107	143.7	147.65	143.6	144.95	392266	143.12	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190107	93.6	94.6	91	91.5	5003547	89.52	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190107	312	313.55	308.25	309.6	42480	292.01	down	down	correct
INDIANB.NSE	Indian Bank	20190107	252.9	253.6	245.1	246.95	1357982	243.4	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190107	350	363.9	345	352.9	206363	341.61	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20190107	1125.05	1150.1	1105.6	1113.75	1022333	1110.2715	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190107	49.25	50	47.15	49.6	9981	49.6	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190107	437.05	442	437	438.8	1046	413.44	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190107	218.55	218.6	216	217.1	2579	215.73	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190107	27.5	29.9	27.5	29.9	129105	29.9	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190107	2.3	2.35	2.2	2.25	131954	2.25	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190107	336.05	344	336.05	340.05	70136	336.9522	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190107	133	139.6	129.4	132.15	43487	132.15	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190107	34.6	35.3	34.5	35	1678	33.25	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190107	5.85	5.95	5.8	5.85	23743	5.85
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190107	39.95	41.4	39.65	40.3	86228	38.623	up	down	incorrect
INDSWFTLAB.NSE	Ind	20190107	47.05	48.45	47.05	47.75	2536	47.75	up	up	correct
INDSWFTLTD.NSE	Ind	20190107	6.35	6.7	6.25	6.25	11065	6.25	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190107	139.5	139.5	132.5	134.25	6247	134.25	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20190107	1561	1610	1550.5	1559.15	3991996	1543.34	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190107	287.5	295.15	285.1	293.75	5453037	249.5083	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190107	689.05	704	682.7	697.95	1812	614.96	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190107	45.85	45.85	44.15	44.45	5311263	22.15	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190107	72	72	70	71.85	10000	70.28	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190107	321	325.5	315.35	318.28	611	318.28	down	down	correct
INFY.NSE	Infosys Limited	20190107	665	673.6	661.5	671.7	8046340	622.68	up	up	correct
INGERRAND.NSE	Ingersoll	20190107	602	602	585.2	587.4	6061	558.44	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190107	261	267.4	254.5	256.6	212787	255.9294	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190107	76.5	77.35	75.5	75.7	29395	75.7	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190107	572.5	582	567	570.8	25993	558.5849	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190107	56.1	59	56.1	57.8	8297	57.8	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190107	220.05	222.65	218.9	220.05	213887	220.05
INTENTECH.NSE	Intense Technologies Limited	20190107	39	40.45	39	39.1	2898	38.36	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190107	14.1	14.1	13.5	13.95	644	1.36	down	down	correct
IOB.NSE	Indian Overseas Bank	20190107	14.65	14.95	14.6	14.6	320055	14.6	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190107	134.5	134.75	132.5	133.45	10623470	106.9	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190107	173	179	171.6	176.45	617904	172.16	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190107	799	799	776	784.1	370121	772.88	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190107	159.65	160.5	156.55	158	715798	151.339	down	down	correct
IRCON.NSE	Ircon International Limited	20190107	425	431.9	415.1	416.65	63714	34.67	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190107	262.9	268	262.9	263.95	24150	237.58	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190107	180	184.3	180	180	2359	172.93
ISMTLTD.NSE	ISMT Limited	20190107	7.9	8	7.8	7.8	90976	7.8	down	down	correct
ITC.NSE	ITC Limited	20190107	284.3	285.25	281	281.65	9757529	249.7	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190107	328	335.95	322	323.35	75624	319.2384	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20190107	115.8	120.2	115.7	118.3	477586	116.82	up	up	correct
ITI.NSE	ITI Limited	20190107	93.55	93.9	91.8	92.1	441958	92.1	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190107	7.15	7.35	6.9	7	283793	5.41	down	up	incorrect
IVP.NSE	IVP Limited	20190107	126.55	127	126.45	126.5	190	123.94	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20190107	2885	2900	2885	2897.95	64	2897.95	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190107	1279.95	1355	1215.05	1250	22	1250	down	down	correct
IZMO.NSE	IZMO Limited	20190107	67.1	69.5	66.6	68.35	35111	68.35	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190107	38.2	38.4	37.4	37.55	581911	33.6622	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190107	114.15	116	114.15	115.35	20015	109.6234	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190107	31.95	31.95	30.6	31.45	3457	29.81	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190107	17.4	18.45	17.35	18.45	22074	18.45	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190107	113.25	115.75	112.1	112.8	1019126	111.1	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190107	6.25	6.25	5.95	6	4212	6	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190107	64	64.4	62.65	62.8	456543	60.78	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190107	228.1	231.95	223.05	223.55	6553	220.28	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190107	305.05	307.9	301.55	302.75	7763	147	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190107	6	6.1	6	6.1	36657	6.1	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190107	86.15	86.5	85.1	85.25	34428	83.8899	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190107	305.95	307.55	298.2	299.35	38412	286.35	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190107	21.75	21.95	21.5	21.7	33423	21.7	down	down	correct
JBMA.NSE	JBM Auto Limited	20190107	307.5	313.85	298.7	300.85	27877	291.25	down	down	correct
JCHAC.NSE	Johnson Controls	20190107	1747	1750	1712	1735.75	788	1734.051	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190107	244.8	252.6	242.8	246.2	8624216	246.2	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190107	33.4	33.4	32.5	32.85	31679	32.85	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190107	0.4	0.45	0.4	0.45	433	0.45	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190107	32.1	32.1	31.5	31.55	1312	31.55	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190107	238.05	243	237	239.55	19000	237.53	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190107	83.25	83.75	80.1	81.35	274125	75.44	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190107	155	157	151.05	152.2	8738534	152.2	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190107	4.45	4.85	4.45	4.85	23074	4.85	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190107	112.65	112.65	110.75	111.25	7111	109.39	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190107	68.7	74.5	68.65	70.95	296906	70.68	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190107	48	49.7	47.7	48.1	84682	45.15	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190107	66.75	68.5	66.3	67.1	3736845	64.0149	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190107	17.25	17.25	16.35	16.45	1280	16.45	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190107	717.55	726.05	712	713.7	7266	698.89	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20190107	131	131	127.5	127.85	42240	123.61	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190107	315.5	315.75	312	314.1	66192	308.34	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190107	151.6	151.65	148.25	148.8	440431	136.66	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190107	103.5	106.35	103.45	104	573913	98.76	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190107	174.45	174.6	169.1	169.3	356	30.86	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190107	88.25	88.7	87.15	87.35	34741	85.07	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190107	91.15	91.85	89.35	90.2	314786	88.28	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20190107	3.75	3.75	3.65	3.75	35867	3.75
JOCIL.NSE	Jocil Limited	20190107	125.75	126.65	122.1	123.25	322	118.31	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190107	7.65	7.7	7.5	7.6	19093005	7.6	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190107	3.9	4.05	3.8	3.9	4009889	3.9
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190107	36.9	38.2	36.4	36.4	654	36.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190107	2.1	2.1	2	2.05	2222320	2.05	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20190107	33.65	33.9	33.05	33.2	352958	33.2	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190107	86.5	86.6	85.25	85.5	116905	85.5	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190107	69.25	70.5	69.25	70.1	480932	67	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190107	2788	2850	2748.05	2778.4	6466	2778.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190107	39.3	40.3	38.7	39.7	50647	39.7	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190107	292.3	295.25	288.15	289.85	7041362	279.72	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190107	104.8	104.8	102.6	103	29038	101.22	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190107	1224.5	1236	1208.9	1217.05	1211290	1205.93	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190107	104.75	104.9	102	103.5	2831	103.5	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190107	711	717	703.3	710.45	147878	691.48	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20190107	287.64	287.8	285.2	285.5	63085	285.5	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190107	497	500	484.2	489	1042439	489	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20190107	206.8	211	204.35	205.5	92266	191.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20190107	2.05	2.05	1.95	2	16962	2	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190107	75.8	76	73.1	74.7	24656	71.5	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20190107	507.1	517.95	507.1	514.45	672470	498.99	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190107	199.85	200	195.85	196.9	6150	187.88	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190107	380	394.5	375.25	377.85	15941	361.37	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190107	305	305	296	296.2	35	286.9	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190107	48.9	48.9	46.5	46.7	57137	46.7	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190107	169.75	169.75	164.4	165.5	4023	162.23	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20190107	5.05	5.1	4.85	5.05	1600	5.05
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190107	65.4	67.3	65.4	65.75	14827	64.5233	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190107	479.6	481.7	457.1	466.7	81527	456.65	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20190107	100	100	100	100	1200	84.8302
KARDA.NSE	Karda Constructions Limited	20190107	197.6	202.8	197.05	200.8	26868	8.03	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190107	20	20.4	20	20.1	216	20.1	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190107	91	92.9	89.65	92.05	1037595	90.34	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190107	0.95	0.95	0.95	0.95	3325	0.95
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190107	8.3	8.3	7.9	8	8615	8	down	down	correct
KAYA.NSE	Kaya Limited	20190107	736.8	743.95	722.1	728.25	2375	728.25	down	down	correct
KCP.NSE	The KCP Limited	20190107	90.95	92.45	90.45	91.25	57466	88.54	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190107	18.55	18.55	18.3	18.3	75798	18.1	down	down	correct
KDDL.NSE	KDDL Limited	20190107	505	505	487.1	488.25	553	482.69	down	down	correct
KEC.NSE	KEC International Limited	20190107	293.1	296.7	291.65	292.55	125471	284.52	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20190107	18.5	20.45	18.2	20.45	1065706	20.45	up	down	incorrect
KEI.NSE	KEI Industries Limited	20190107	358.85	362.8	354.95	356.6	110900	352.4692	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190107	47.1	48.45	47.05	47.4	454914	47.19	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190107	23	24	23	23.7	2706	23.7	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20190107	83.9	85.7	82.45	83.25	171338	83.25	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20190107	532.95	541	524.4	528.45	1964	526.0982	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190107	38	38	36.5	38	66	38
KICL.NSE	Kalyani Investment Company Limited	20190107	1826.05	1845	1790	1791.95	646	1791.95	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190107	192.35	200.9	182.15	190.85	567811	190.0437	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190107	755.45	783.9	751.1	761.5	2093	761.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20190107	154.75	156.45	152	153.1	24858	148.91	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20190107	443.3	451.05	443	445.75	26508	443.4732	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190107	149.8	154	148.65	151.45	29062	145.68	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190107	207	207	200.5	201.3	8100	184.09	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190107	919.85	919.85	875.2	891.15	338	842.56	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190107	110	111.7	109	109.3	17905	105.14	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190107	1212.3	1224.95	1212.3	1213	123	220.45	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190107	8.05	8.1	7.9	7.9	67477	7.85	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190107	223.4	223.7	215.05	217	147576	107.97	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190107	106.25	109.3	106	108.65	5433	108.65	up	up	correct
KOLTEPATIL.NSE	Kolte	20190107	264	279.2	263.25	270.95	614340	268.4236	up	up	correct
KOPRAN.NSE	Kopran Limited	20190107	37.95	38.2	37.5	37.7	55538	37.01	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190107	1250.95	1254	1241	1246.6	1211456	1245.31	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190107	280	281.19	278.8	278.96	1456	278.96	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190107	277.6	279	276.5	278.45	18017	27.85	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190107	111	111.34	109.9	110.41	25631	110.41	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190107	54.49	54.49	53	53.23	11951	53.23	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190107	314.5	314.99	309.2	310	1680	310	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190107	10.05	10.25	10.05	10.1	3229	9.5847	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190107	22	22.4	21.6	21.9	25915	21.2831	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190107	99.5	100	97.5	97.95	1240	96.4837	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190107	552.9	552.9	536	538.6	14883	106.36	down	down	correct
KRBL.NSE	KRBL Limited	20190107	282.45	294	280.2	291.25	70451	281.07	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190107	108.1	108.1	108.1	108.1	228	108.1
KRIDHANINF.NSE	Kridhan Infra Limited	20190107	46.3	46.5	44.95	45.25	51188	45.25	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190107	56	56	55	55	28000	53.88	down	down	correct
KSB.NSE	KSB Limited	20190107	764	767	757.05	758.85	5711	733.01	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190107	548.1	550.95	540.5	546.3	303050	534.16	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20190107	221.5	223.95	218	219.5	24105	203.67	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20190107	115.5	115.7	113.1	113.6	2015906	96.41	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190107	146.25	148.75	145.25	145.7	4202422	142.1015	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190107	12.15	12.15	11.55	11.7	2450	11.7	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190107	941	956.75	940.1	948.7	158556	930.27	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190107	43.7	43.7	43.1	43.45	1296	40.94	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20190107	215.55	220	208.95	212.6	23474	210.11	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190107	31.5	31.5	31.5	31.5	15042	31.39
LAURUSLABS.NSE	Laurus Labs Limited	20190107	381.8	382.9	376.1	378.3	3742	74.33	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190107	5740	5740	5658.1	5710.7	1057	5641.05	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190107	69.95	70.3	69	69.9	147380	69.9	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190107	87.5	92.05	87.5	92.05	720	81.85	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190107	426	426	406.4	414.7	6587	390.45	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20190107	52.7	52.7	52.7	52.7	3000	36.3
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190107	169.7	170.8	167.65	168.15	34044	168.15	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190107	491	492	477.55	479.35	1090142	450.28	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190107	17.89	17.94	17.7	17.92	189	17.92	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20190107	113.5	117	110.26	116.86	114	116.86	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190107	110	110.25	110	110.25	40	110.25	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190107	221.15	224.7	219.7	220.15	14148	215.12	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190107	269	270.9	265	269.15	530	264.8434	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20190107	680	693.8	677	680.25	80685	669.47	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190107	1000	1000.01	999.01	999.99	706623	986.2475	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190107	1000.01	1000.01	999.99	1000	67969	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20190107	0.28	0.33	0.28	0.33	3850	0.33	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190107	45.55	47.4	45.35	45.85	2362	45.85	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190107	28	28.95	27.85	28.45	1581	28.13	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190107	117.8	119.2	115.05	115.6	55773	113.36	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20190107	4.3	4.45	4.15	4.25	2680	4.25	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20190107	1.15	1.2	1.15	1.2	762552	1.2	up	up	correct
LT.NSE	Larsen & Toubro Limited	20190107	1397	1408.6	1379.05	1383.8	1851513	1295.58	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190107	1708.9	1718.95	1699.35	1709.7	102330	1641.65	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20190107	1630	1649.9	1612.1	1633.45	59677	1577.6	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20190107	1686.85	1702	1680.85	1689.45	1042	1590.57	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190107	176.55	177.1	171.85	172.8	33655	158.02	down	up	incorrect
LUPIN.NSE	Lupin Limited	20190107	834.05	835	818.5	820.45	948727	805.38	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190107	1331	1340.95	1302.85	1312.25	47066	1293.67	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190107	29.05	29.85	29.05	29.15	15101	29.15	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190107	9.5	9.5	8.75	9.25	15519	9.25	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190107	734.55	735.9	723.55	729.55	2792255	708.47	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190107	470.5	471.95	461	466.75	1012550	462.6	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190107	103.4	104.5	100.3	101.25	4230	49.09	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190107	45.1	45.6	43.3	43.75	9453	21.28	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190107	6.55	6.85	6.55	6.65	28349	6.65	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190107	24.55	24.6	24.05	24.15	112964	24.15	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190107	90	90.75	87.15	90.35	2733	60.69	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20190107	6.7	7	6.7	6.7	7571	6.7
MAHABANK.NSE	Bank of Maharashtra	20190107	15.7	15.7	15.1	15.2	819177	15.2	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190107	125.1	125.1	121.05	124.95	502	124.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190107	76.2	77	75.45	75.5	1606	75.5	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190107	189	189	189	189	2000	93.59
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190107	245.1	246.8	242.9	243.45	64354	243.45	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190107	397	398	390.6	393.55	19314	129.31	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20190107	515	515	501.5	503.6	15666	496.98	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190107	3150	3180	3135	3165.1	3667	3063.65	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190107	487.5	496.45	487.5	492.85	18886	474.29	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190107	503.7	503.7	482	483.5	29165	467.68	down	down	correct
MAJESCO.NSE	Majesco Limited	20190107	500.95	510	497	497.75	13700	491.42	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190107	37.6	38	37.55	37.55	1931	37.55	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190107	108.29	115	108.29	114.5	109	114.5	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190107	9.15	9.2	8.75	8.75	7090	8.75	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190107	7.55	7.55	7.25	7.3	4420	7.28	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190107	43.5	43.9	41.25	43.15	9938	30.01	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190107	20.3	21.35	19	19.15	96938	19.15	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190107	31.95	31.95	31.45	31.55	140784	29.04	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190107	96	96.35	94.05	94.45	1923639	90.28	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190107	74.95	74.95	71.75	72.45	12065	72.45	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190107	41.65	44.55	41.65	43.2	91615	40.47	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190107	228.75	229.2	225.1	226.05	1437	223.71	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190107	19.9	20.9	19.9	20.55	33782	20.55	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20190107	69	70.25	68.6	69.65	46518	63.9059	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190107	39.4	39.6	37.7	38.05	204056	23.86	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190107	31.25	31.7	31	31.2	2661	30.1278	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190107	27.8	31	27.6	29.3	40325	29.3	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190107	112.85	117.5	112.85	116.8	4313	116.1093	up	down	incorrect
MARICO.NSE	Marico Limited	20190107	380.8	391.2	380.05	386.8	3660860	366.77	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190107	27.9	28.05	27.3	27.65	562088	27.4	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190107	7310	7407	7300	7362.05	687845	7150.45	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190107	552.05	564.45	550	555.2	21557	545.98	up	down	incorrect
MASTEK.NSE	Mastek Limited	20190107	435.8	444	435.8	438.4	40071	415.66	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190107	469.15	475.5	465.65	470.2	256	465.93	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190107	47	47.8	45.6	47.35	17622	45.75	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190107	52.9	53.45	52.15	52.8	16124	52.8	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190107	395.4	398	392	395.25	7634	386.27	down	up	incorrect
MAZDA.NSE	Mazda Limited	20190107	291.6	297.65	291.55	297.55	675	279.2	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190107	44.5	44.5	43.55	43.55	9000	42.83	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190107	9.35	9.35	8.85	8.85	121871	8.85	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190107	14.3	14.5	14.2	14.35	37608	14.35	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190107	27.2	29.05	27.2	28.1	3837	28.1	up	up	correct
MCDOWELL.NSE	N	20190107	608.5	619.65	604	606.5	52827	606.5	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190107	113.3	114.05	112.3	112.55	100087	112.55	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190107	726	736	718.25	724.15	355498	683.82	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20190107	7.8	7.8	7.5	7.5	6015	7.5	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190107	1.55	1.55	1.55	1.55	400	1.55
MENONBE.NSE	Menon Bearings Limited	20190107	89	89	85	85.35	33156	76.6	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190107	45.7	49	45.7	48.35	465535	46.9205	up	up	correct
MERCATOR.NSE	Mercator Limited	20190107	11.7	11.95	11.7	11.75	133225	11.75	up	down	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20190107	11.05	11.8	10.5	11.45	15234	11.45	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190107	442.45	447.5	430.55	435.9	679511	435.9	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20190107	899.5	909	896.25	905.75	194314	846.6	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190107	202	205	201	202.1	174511	134.73	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190107	136.5	137.75	135.9	137.05	114733	131.22	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20190107	150.2	151.5	145.5	147.2	73076	144.91	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20190107	334	334	321.15	323.7	145413	321.73	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190107	38.4	42	38.4	41.6	3029	40.4012	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190107	819	839.7	816.3	835.35	1238344	788.05	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190107	26.2	26.45	25.85	26	84683	26	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190107	81.25	82.4	81	81.45	59032	78.9263	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20190107	54.25	55.1	54.25	55.1	48000	30.05	up	up	correct
MMFL.NSE	M M Forgings Limited	20190107	648	648	626.5	634.65	8382	610.45	down	down	correct
MMP.NSE	MMP Industries Limited	20190107	199.9	209	199.9	209	7800	138.41	up	down	incorrect
MMTC.NSE	MMTC Limited	20190107	30	30.3	29.5	29.65	840198	29.1879	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190107	43.6	43.6	43.6	43.6	11	43.6
MOHITIND.NSE	Mohit Industries Limited	20190107	8.65	9.05	8.5	9.05	42367	9.05	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190107	78.55	85.1	77.5	84.4	973166	84.4	up	up	correct
MOIL.NSE	MOIL Limited	20190107	168.2	169.7	167.55	168.05	72598	150.44	down	down	correct
MOLDTECH.NSE	Mold	20190107	43.6	45.75	42.85	44.5	19027	40.53	up	up	correct
MOLDTKPAC.NSE	Mold	20190107	262.2	267	257	259.95	55052	246.17	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190107	438	444	437	442.24	13158	44.22	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190107	381.05	384.25	381	381.55	9428	356.15	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190107	25.75	25.85	24.55	24.7	4842	24.7	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190107	22.25	22.45	21.45	21.65	285222	21.65	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190107	160.25	161.1	156.1	157.1	3882717	151.16	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190107	673	675.55	666.95	673.6	167045	651.81	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190107	47.1	51	47.1	49.95	1227	24.975	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190107	940	944	920	925.3	203261	855.4	down	down	correct
MPSLTD.NSE	MPS Limited	20190107	476.65	480	475	475.55	1532	435.1704	down	down	correct
MRF.NSE	MRF Limited	20190107	67100	67345.9	66666.15	66978.55	6823	66746.57	down	down	correct
MRO.NSE	TEK	20190107	45.55	45.55	42.1	42.8	8507	42.8	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190107	72.8	73	71.55	71.9	493801	70.765	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190107	12.95	13.25	12.8	12.8	5628	12.8	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190107	65.5	67.5	64.45	66.55	21142	66.55	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190107	16.85	17.05	15.8	15.95	2466696	15.95	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190107	22.05	22.85	22.05	22.3	2122	22.3	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190107	59	60.4	57.4	57.8	22504	57.4	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190107	39.75	39.95	39	39.1	11970	36.5942	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190107	59.05	60.1	58.8	59.1	31578	57.5261	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190107	181.95	181.95	178.55	179.65	18267	163.43	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190107	23.5	26.3	23.1	25.65	763050	25.65	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190107	921.35	933.55	916.05	922.7	5116	922.7	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190107	508.35	515	498.85	513.4	1073922	482.64	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190107	27.4	28.5	27	28.05	60789	27.58	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190107	8.85	9.1	8.75	8.85	355081	8.85
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190107	14.35	15.75	14.25	15.75	16264	15.75	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190107	24.15	28.55	24.15	28.55	58211	28.55	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190107	95.5	95.5	92.6	94.05	1201	90.45	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190107	52	53.65	51.65	52.55	10917	52.55	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190107	38.3	38.8	37.75	37.85	527	36.52	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190107	92.35	92.35	90.65	90.8	2963	88.54	down	down	correct
NAM.NSE	INDIA	20190107	155.3	158.8	155.3	156.25	26833	156.25	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190107	704	709.8	693.3	699.05	486342	679.46	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190107	421.9	428.95	413.15	415.3	10487	412.92	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190107	64.5	64.9	63.6	63.95	2983061	50.85	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190107	6.9	7.15	6.9	7	17064	7	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20190107	1568.5	1638	1553.55	1622	542045	1612.98	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190107	700	707	687	689.65	21149	676.13	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190107	54.1	54.8	52	53.05	143560	53.05	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190107	109.7	111	109	109.1	36491	103.45	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190107	59.25	61.7	59.2	61.05	15013715	59.03	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190107	1239.4	1239.4	1191.8	1214.95	727	1214.95	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190107	118.9	119.5	117.65	117.9	77015	110.66	down	down	correct
NCC.NSE	NCC Limited	20190107	89.75	90.1	87.55	87.95	5679618	84.85	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190107	133.95	138.75	133.95	136.3	10735	125.91	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190107	800	812	796	797.15	458	790.31	down	down	correct
NDL.NSE	Nandan Denim Limited	20190107	64.05	66.8	61.5	62.4	124381	61.326	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190107	37.05	37.4	36.6	36.85	10516	36.85	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190107	9.7	9.7	9.55	9.6	5399	9.6	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190107	20.2	20.9	20.2	20.45	61501	20.2789	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20190107	78.5	79.5	77.3	77.8	36705	75.82	down	down	correct
NELCO.NSE	Nelco Limited	20190107	276	278.4	264	266.65	102442	262.37	down	up	incorrect
NESCO.NSE	Nesco Limited	20190107	444.2	454	441.5	453.7	7225	446.86	up	up	correct
NETF.NSE	Tata Mutual Fund	20190107	126.5	126.5	91.67	107.38	2528	107.38	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190107	18.15	18.15	18.05	18.06	732	18.06	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20190107	40.75	40.95	39.6	39.8	132224	39.8	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190107	494.1	494.1	481.25	489.35	1011	484.62	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190107	303.5	311.85	302.85	306	34387	297.91	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190107	25	25.25	24.7	25.05	77611	25.05	up	up	correct
NFL.NSE	National Fertilizers Limited	20190107	35.85	36.1	35.45	35.55	253860	31.7252	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190107	188	209.9	188	196.3	33043	194.7816	up	up	correct
NHPC.NSE	NHPC Limited	20190107	25.55	26	25.55	25.95	2658007	21.44	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190107	180	180.65	178.1	179.5	23953	177.4981	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190107	24	24	23	23.05	4153	23.05	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190107	1128	1135.7	1124	1125.62	384590	112.56	down	up	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20190107	13700	13700	13700	13700	0	13700
NIITLTD.NSE	NIIT Limited	20190107	85	85.7	84.4	84.85	261195	72.41	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20190107	7.85	8.15	7.8	7.8	183355	7.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190107	3	3.25	3	3	124685	3
NILKAMAL.NSE	Nilkamal Limited	20190107	1462	1469.5	1445	1447.95	13196	1410.04	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20190107	710.55	721.85	705.65	708.2	114	329.73	down	down	correct
NITCO.NSE	NITCO Limited	20190107	41.15	44.3	40.4	43.9	626047	43.9	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190107	1.8	1.85	1.75	1.8	87783	1.8
NITINSPIN.NSE	Nitin Spinners Limited	20190107	92.4	92.6	91.1	91.75	17123	87.62	down	down	correct
NKIND.NSE	N.K Industries Limited	20190107	47.1	47.1	47.1	47.1	300	47.1
NLCINDIA.NSE	NLC India Limited	20190107	68.7	69	67.3	68.3	734772	54.17	down	down	correct
NMDC.NSE	NMDC Limited	20190107	95	95.85	94.1	94.95	3393526	75.67	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20190107	163.05	163.6	159.75	160.65	203445	149.77	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190107	7.85	8	7.7	7.75	22387	7.75	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20190107	5.6	5.6	5.6	5.6	300	5.6
NRAIL.NSE	N R Agarwal Industries Limited	20190107	418.35	418.35	406.2	408.75	3298	399.42	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20190107	200.2	204.1	200	201.45	125490	193.99	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190107	1111	1129	1012.6	1038.25	11663	1038.25	down	down	correct
NTL.NSE	Neueon Towers Limited	20190107	0.9	0.95	0.9	0.95	254	0.95	up	up	correct
NTPC.NSE	NTPC Limited	20190107	146.25	149.7	146.15	148.6	11768203	107.19	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190107	378.15	380.9	377.05	378.25	2901	344.23	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190107	398	407	395.15	396.7	2077	371.22	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190107	466.15	478	455.15	457.55	542900	455.8435	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190107	1204.8	1207	1172.2	1177.45	1256	1131.29	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190107	3598.2	3624	3571	3596.2	14801	3164.66	down	down	correct
OIL.NSE	Oil India Limited	20190107	175.4	175.9	172.5	174.6	1275303	143.27	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190107	16.45	16.9	15.25	16.1	48911	16.1	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190107	244.65	247.5	241	242.8	57099	242.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190107	89.6	90.9	87.35	88.75	19648	88.75	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20190107	214.25	215.45	213.45	214.05	251051	213.2686	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190107	23.85	23.9	23.85	23.9	36498	23.9	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190107	18	18.5	17.7	17.7	6580	17.7	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190107	49.05	53.2	49.05	53.2	4000	35.2739	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190107	147.55	148.4	145.75	147.85	12700566	122.14	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20190107	39.9	40	38.1	39.1	202519	35.54	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190107	71.3	73.4	68.1	71.8	90944	67.61	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190107	134.4	134.4	131.5	134.2	107986	134.2	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190107	9.4	9.5	9.15	9.15	203773	9.15	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190107	118.2	119	116.1	116.95	9126	111.9379	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190107	32.5	32.95	31.7	31.85	16408	29.8	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20190107	28	28.5	27.65	27.85	14088	27.15	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190107	11.85	11.85	11.2	11.7	4579	11.7	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20190107	177.95	209.3	174	207	953970	205.9	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190107	83.5	84.9	82.25	82.8	101929	80.05	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190107	146	154	143.9	148.5	109648	145.75	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190107	43.5	45.1	43.5	44.7	18118	43.6592	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190107	154.7	166	154.7	163.95	1200	162.9515	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190107	43.85	44.1	42.9	43	244375	40.07	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190107	938	970	922.65	930.55	7200	930.55	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190107	4.3	4.3	3.9	3.9	116045	3.9	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190107	8.8	9.45	8.8	9.1	8484	9.1	up	up	correct
PAGEIND.NSE	Page Industries Limited	20190107	22977.65	23498.8	21825	21907.55	169813	21302.18	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190107	306	308.85	305.2	308.85	39	307.02	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190107	38.8	38.85	37.3	38.45	714	38.45	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20190107	41.05	45.9	40.5	43.4	11187	43.4	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20190107	158.95	159.7	155.1	157.1	9363	157.1	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20190107	90	90	90	90	1600	44.5627
PANAMAPET.NSE	Panama Petrochem Limited	20190107	127.9	127.9	122.3	125.15	10846	118.42	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190107	13.1	13.1	12.7	13.05	52056	13.05	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190107	246	246	239	239.8	162874	236.19	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190107	7.2	8.85	7.2	8.05	741191	8.05	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20190107	38.95	39.4	37.5	37.85	469656	37.85	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190107	47.4	48	46.5	46.95	11173	45.84	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190107	12.15	12.55	12.1	12.3	2728	12.3	up	down	incorrect
PBAINFRA.NSE	PBA Infrastructure Limited	20190107	7.05	7.05	6.7	7.05	2933	7.05
PCJEWELLER.NSE	PC Jeweller Limited	20190107	82.7	83.35	80.2	80.75	8943373	80.75	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190107	22.15	22.6	21.9	22	43009	21.26	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190107	8.5	8.5	8.35	8.4	1379	8.4	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190107	274	279.8	274	278.6	3390	275.06	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190107	14.1	15.25	14.1	14.1	10944	14.1
PEL.NSE	Piramal Enterprises Limited	20190107	2375	2382.95	2270	2279.55	471723	2226.61	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190107	36.85	37.15	36.5	36.9	93236	36.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190107	10.95	11.65	10.9	11.2	1369418	11.2	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190107	586.5	586.5	568.35	570.2	230558	544.72	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20190107	220.9	225.35	216.55	217.05	4616473	188.37	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20190107	107.15	109.15	105.5	106.65	9048707	87.79	down	down	correct
PFIZER.NSE	Pfizer Limited	20190107	2800	2800	2730	2743.75	24252	2540.56	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190107	59.8	70.65	58.5	65.85	219329	65.85	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20190107	17.2	18.2	17.05	17.8	1355393	16.3291	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190107	125.35	126.4	120.1	123	237827	123	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190107	9860	9860	9754.05	9804.2	2124	9407.38	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190107	3124	3185	3050	3175.55	52063	2739.38	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20190107	133.75	135.6	131.5	132.45	2774	129.746	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190107	205.6	206.5	201.05	202.7	264279	185.9837	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190107	587	590	583	586.5	6793	583.38	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190107	1108.25	1114.8	1092.7	1102.6	225286	1088.02	down	down	correct
PIIND.NSE	PI Industries Limited	20190107	859.95	868.8	850.1	864.4	29279	858.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190107	2068.1	2077.75	2000	2004.25	983	1380.18	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190107	8.3	8.95	8.3	8.85	38900	8.85	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190107	168.5	170	163.15	164.15	7902	164.15	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190107	26.55	27.35	26.55	26.6	5750	26.49	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190107	69.2	70	66.6	67	75502	66.87	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190107	168	178.9	166.5	171.4	244	169.07	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190107	178.9	180	177	179.15	725	170.36	up	up	correct
PNB.NSE	Punjab National Bank	20190107	82.45	82.9	80	80.55	21061552	80.55	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190107	35.05	35.35	33.7	34	161024	25.35	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190107	916	925	908.2	913.2	77351	902.2896	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190107	17.6	17.6	15.6	16.55	15390	16.55	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190107	152	152.95	148	148.6	78322	147.4	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190107	530.4	535.5	517.1	531.45	660	529.3604	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190107	183.25	194	183	189.25	2538	184.43	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20190107	157.75	162	156	159.7	8984	158.02	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190107	223.8	224.05	220	222.85	5519	218.86	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190107	514.15	521	514.15	517.4	6171	377.4	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190107	138.4	140.7	134.25	135.1	1524	129.57	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190107	109.6	110.9	108.65	109.65	29850	108.59	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190107	196.1	198.9	195.85	198.45	2020789	124.65	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190107	931.45	937.95	925	926.85	1393	923.1622	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20190107	363.45	369.9	358	359.95	7710	345.19	down	up	incorrect
PRADIP.NSE	Pradip Overseas Limited	20190107	1.3	1.3	1.3	1.3	1080	1.3
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190107	8.7	9.3	8.5	8.75	23460	8.75	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190107	121.7	124.4	121.1	122.15	1318020	114.84	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20190107	82	85.85	82	84.55	950261	82.7136	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190107	0.4	0.4	0.35	0.35	150968	0.35	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20190107	170	173	169.05	169.35	23136	169.35	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190107	71.5	71.5	66.5	67	10958	62.53	down	up	incorrect
PRECOT.NSE	Precot Limited	20190107	60.05	60.2	60.05	60.05	400	60.05
PRECWIRE.NSE	Precision Wires India Limited	20190107	240	243.65	236	236.6	5419	44.27	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190107	244	244.7	236.35	241.7	8588	238.0684	down	down	correct
PREMIER.NSE	Premier Limited	20190107	7.65	7.9	7.4	7.55	7822	7.55	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190107	36.45	38.65	32.4	33.25	122758	32.25	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190107	31.4	32.9	31.4	32.25	18696	28.08	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190107	233.95	234.95	227	229.15	394502	225.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190107	49.7	50.7	48.35	48.9	45928	48.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190107	43.7	43.7	41.35	41.6	22248	39.94	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190107	30.6	32.9	30.35	31.5	330933	31.5	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190107	91.25	92.3	86.85	87.4	215400	86.3748	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190107	32.45	32.65	31.85	32.05	54426	32.05	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190107	427	435.95	415.55	421.25	44124	408.34	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20190107	349.8	351	336.69	341.01	1211	341.01	down	down	correct
PTC.NSE	PTC India Limited	20190107	91.7	92.85	90.8	92.35	1072476	70.35	up	up	correct
PTL.NSE	PTL Enterprises Limited	20190107	42.3	42.45	41.05	41.45	9632	14.32	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190107	710.55	735	710.55	722.45	9491	717.79	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190107	4.05	4.05	4	4.05	792750	4.05
PURVA.NSE	Puravankara Limited	20190107	76.55	81.5	75.35	79.8	342020	78.6721	up	up	correct
PVP.NSE	PVP Ventures Limited	20190107	3.8	3.85	3.75	3.75	21362	3.75	down	down	correct
PVR.NSE	PVR Limited	20190107	1583	1597.5	1575.45	1583.15	283601	1577.5787	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190107	1411	1411	1396	1401	242	28.02	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190107	1098	1098	1098	1098	3	1098
QUESS.NSE	Quess Corp Limited	20190107	730.15	736.15	716	733.3	277273	722.24	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190107	208.4	210.7	206.4	207.05	52485	194.67	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190107	3.45	3.45	3.45	3.45	2460	3.45
RADICO.NSE	Radico Khaitan Limited	20190107	399	405.55	395	395.45	206736	390.88	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190107	307.1	311.95	305	306.3	14050	61.26	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20190107	128.4	129.3	120.7	121.05	938035	118.15	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190107	574.75	592.85	570.5	576.3	473587	573.48	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190107	0.1	0.15	0.1	0.15	165581	0.15	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190107	24.2	24.4	23.4	23.7	4970	23.7	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190107	45	45	42.4	42.5	372	42.3988	down	down	correct
RALLIS.NSE	Rallis India Limited	20190107	172.5	174.55	170	170.2	172272	164.25	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190107	28.6	30	28.6	29.05	3107	29.05	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190107	93.75	96.45	93.75	95.9	89083	95.9	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190107	630.05	632.8	625.65	628.6	117473	621.866	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20190107	227	233.95	226.5	227.2	33545	224.9579	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190107	270.05	280	270.05	270.9	8410	270.9	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190107	157.3	159.5	153.2	155.5	26952	155.5	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190107	3.4	3.5	3.35	3.4	119290	3.4
RANEENGINE.NSE	Rane Engine Valve Limited	20190107	453	453	450	450.35	1049	450.35	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190107	1300	1300	1265.1	1272.7	1340	1228.51	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190107	918.1	919.15	900.15	909.25	2004	886.03	down	down	correct
RAYMOND.NSE	Raymond Limited	20190107	824.15	827	810	813.9	202634	810.8591	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190107	561	570.9	555.2	561.3	3848	518.12	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20190107	576.2	578.9	567.55	574.15	1167752	566.7324	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190107	63.8	64.1	62.9	63.1	557720	55.13	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190107	14.25	14.35	13.65	13.9	95262182	13.9	down	down	correct
RECLTD.NSE	REC Limited	20190107	122.45	123.2	118.7	119.9	8751596	90.6	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190107	86.6	87.95	84.15	86.1	107930	38.6	down	down	correct
REFEX.NSE	Refex Industries Limited	20190107	19.8	20.75	19.35	20.65	3213	20.37	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190107	4.3	4.5	4.3	4.3	613	4.3
RELAXO.NSE	Relaxo Footwears Limited	20190107	754	758	743.45	753.7	25234	374.67	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190107	218	223	215.7	217.05	4908782	217.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190107	1107	1118.45	1101	1104.75	5513559	1091.1	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20190107	29.3	29.6	27.75	28	191425	28	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190107	298.65	305	297.3	299.45	3068380	299.45	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190107	117.85	117.85	108.1	109.95	407	104.58	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20190107	10.95	11.1	10.75	10.8	475604	10.8	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20190107	397.65	423.8	397	418.8	1755306	405.57	up	up	correct
REPRO.NSE	Repro India Limited	20190107	607	615	589.5	596	3093	596	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190107	97	97	92	94.5	173832	94.24	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190107	400	400	385.5	385.75	131	385.75	down	down	correct
RGL.NSE	Renaissance Global Limited	20190107	314.9	316.75	308.1	310.2	964	305.5801	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190107	40.6	41.5	40.25	40.55	196401	40.55	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20190107	69.5	69.95	68.8	69.1	82651	66.95	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190107	342.8	347.5	339.25	341.75	260480	333.72	down	down	correct
RITES.NSE	RITES Limited	20190107	266	267.1	258.6	259.95	489543	177.5	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190107	9.7	10.35	9.7	9.85	5091	9.85	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190107	524.25	531.95	518	521.9	11617	518.93	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190107	26.15	26.15	23.75	25	122579	25	down	down	correct
RML.NSE	Rane (Madras) Limited	20190107	493	499.95	493	496.8	472	484.2807	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190107	13.85	14.3	13.85	13.9	899411	13.9	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20190107	1.55	1.55	1.5	1.5	9266	1.5	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190107	128	128.95	126	126.8	4796	123.557	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20190107	2.85	3	2.85	2.95	11028	2.95	up	up	correct
ROLTA.NSE	Rolta India Limited	20190107	7.75	7.95	7.3	7.95	4552514	7.95	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20190107	85	85.35	82.55	84.65	9262	84.37	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20190107	237	237	230.5	232.4	4104	220.59	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190107	27.9	29.75	27.85	29.1	19212100	29.1	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190107	123	126	121.05	122.5	3251	122.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190107	34.1	34.7	33.7	33.85	20147	33.85	down	down	correct
RSWM.NSE	RSWM Limited	20190107	226.3	229.1	223.55	225.75	14970	225.75	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190107	48.65	48.65	47.6	47.6	5096	45.29	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190107	3.55	3.6	3.5	3.5	735632	3.5	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190107	266.3	272.95	261	265.2	11336	260.19	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20190107	8.4	8.5	8.25	8.5	3190269	8.5	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190107	4.1	4.1	3.95	4	14623	4	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190107	133	134.4	130.75	131	34628	126.44	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190107	354	354	342.2	344.1	33675	331.35	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190107	6	6	5.7	5.85	14110	5.85	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190107	220	227	216.35	220.1	53391	218.5478	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190107	98.65	98.65	97.5	97.75	1556	97.1795	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190107	80.25	81.25	80.25	81.25	24000	54.1667	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190107	690	698.75	653	659.75	5657	129.71	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190107	53.95	54.3	53	53.4	7375254	49.29	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20190107	57.25	59.3	57.25	59.3	21000	59.3	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190107	13	13.25	12.95	13.05	19597	13.05	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190107	290	296.2	286.95	287.95	7046	272.61	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190107	34	34.45	33.35	33.6	426061	32.48	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190107	284.95	290	275.1	285.7	8449	138.16	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190107	74	74	69.2	71	1518	70.05	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190107	6.85	6.85	6.5	6.55	20485	6.55	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190107	136	140	134.05	138.9	6451	135.42	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190107	5.1	5.1	4.85	4.9	38503	4.9	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190107	14.55	15	14.05	14.65	16265	14.5894	up	up	correct
SANDESH.NSE	The Sandesh Limited	20190107	749	749	742.1	749	337	731.9245
SANDHAR.NSE	Sandhar Technologies Limited	20190107	307	307.5	295.8	300.3	11669	293.96	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20190107	74.55	75.5	70.7	71.1	50488	67.59	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190107	60.7	61.3	60.2	61	103764	61	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190107	110.15	112	106.65	110.35	31816	110.35	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190107	64.75	64.75	64.75	64.75	1000	64.75
SANOFI.NSE	Sanofi India Limited	20190107	6147.05	6224.7	6077	6105.6	2042	5507.51	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190107	10.3	10.6	10.3	10.35	946304	10.35	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190107	261	265	256.35	258.2	8365	243.19	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190107	601	616.8	596.15	598.75	15416	586.5	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190107	30.9	31	29.7	29.9	13470	28.5548	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190107	680.45	695	680	683.1	4949	603.15	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190107	92.3	94.7	92.3	93.05	233	93.05	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190107	10	10	9.6	9.75	7816	9.75	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190107	230.7	233.35	226.25	228.25	91659	228.25	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190107	96	97	93	93.33	3872	93.33	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190107	602.85	608.85	597.7	602.45	316222	598.73	down	down	correct
SBIN.NSE	State Bank of India	20190107	301.05	301.5	295.2	296.3	14579399	293.59	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190107	0.75	0.75	0.65	0.65	71044	0.65	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190107	5700	5721.95	5644.65	5686.8	1793	5580.05	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190107	214.5	220	214.2	215.25	8860	215.25	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190107	101.1	101.4	99.6	100.05	39676	100.05	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190107	45.8	46.7	45.5	45.8	319056	45.09
SDBL.NSE	Som Distilleries & Breweries Limited	20190107	155.55	155.55	151.35	152.95	16312	74.6211	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190107	207	214.9	199.05	213.05	137873	212.0661	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190107	195.6	196.9	186.55	187.6	150206	174.1903	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190107	4.7	5.1	4.7	4.7	1885	4.7
SEQUENT.NSE	Sequent Scientific Limited	20190107	65	67.8	65	66.5	210369	66.17	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190107	1050.45	1059	1045	1045.3	820	201.68	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190107	35.25	35.8	35.05	35.3	59086	33.3224	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20190107	2868.5	2871.95	2848	2869.1	4157	2869.1	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190107	108.55	110.25	108.55	109.62	28539	109.62	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190107	275.86	277.5	275.86	276.04	90043	276.04	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190107	283.57	283.77	281.07	282.21	1917	282.21	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190107	4.35	4.4	4.3	4.3	43426	4.3	down	down	correct
SFL.NSE	Sheela Foam Limited	20190107	1400	1402.45	1346	1380.4	28626	1380.4	down	down	correct
SGL.NSE	STL Global Limited	20190107	8.3	8.7	8.1	8.3	16311	8.3
SHAHALLOYS.NSE	Shah Alloys Limited	20190107	18.75	20.35	18.75	19.5	868	19.5	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190107	431	433.4	413.95	418.55	44183	407.04	down	down	correct
SHALBY.NSE	Shalby Limited	20190107	143.8	146.9	143.8	144.2	9207	141.68	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190107	72.05	72.7	70.8	72.45	73103	72.45	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190107	540	548	527.2	531.8	67644	526.7372	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20190107	127.65	129.25	127.1	127.35	31128	121.4913	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190107	312	312	301.1	302.7	3778	288.67	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190107	1485.25	1507.2	1462.25	1475.8	521	294.02	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190107	249	255	242.11	254.49	48	254.49	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190107	440	448.45	429.05	438	5411	435.1558	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190107	382.4	387.5	376	383.75	10669	380.49	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190107	44.9	44.9	43.15	43.45	39752	43.45	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190107	55.45	57.8	55.3	56.15	6068	53.43	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20190107	197.25	209	197.25	205.15	705	202.07	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190107	173	174.8	170.1	171.65	41903	167.32	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190107	515.05	523	513.6	519.8	25170	518.9612	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190107	16950	16984.9	16800.1	16921.7	11758	16751.41	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190107	165.7	168.45	165.05	166.25	25769	162.42	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190107	6.4	6.4	6.15	6.15	17757	6.15	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190107	91	92.2	87.1	90.35	626250	14.9415	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190107	151	151	142.6	142.85	8388	133.02	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190107	209.15	215	208.4	212.8	17873	209.87	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190107	1160	1160	1130	1130.65	107	1098.1426	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190107	1584.55	1592.6	1560.9	1574.25	2200	1504.71	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190107	12.05	12.35	11.75	11.8	127155	11.8	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190107	6.6	6.7	6.5	6.65	2245	6.65	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20190107	7.75	7.75	7.75	7.75	42	7.75
SICAL.NSE	Sical Logistics Limited	20190107	146.9	149.55	144.05	144.85	11494	144.85	down	down	correct
SIEMENS.NSE	Siemens Limited	20190107	1066	1073.95	1058.7	1062.05	221617	1045.3782	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190107	44.5	44.5	42	42.65	1898	40.27	down	down	correct
SIL.NSE	Standard Industries Limited	20190107	16.4	16.4	15.5	15.55	568	15.55	down	down	correct
SILINV.NSE	SIL Investments Limited	20190107	188	220.2	184	220.2	47560	212.26	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190107	72	72	71.75	71.75	2400	31.1134	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190107	10.95	11.1	10.6	11.1	11808	11.1	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190107	193.9	195.5	190.5	191.95	70955	189.8613	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190107	11.8	11.9	11.7	11.75	766819	11.75	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190107	240	240	240	240	800	157.57
SIS.NSE	SIS Limited	20190107	766	766	746.05	750.05	3256	372.2747	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20190107	10.95	10.95	10.5	10.65	11481	10.65	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190107	359.4	364.9	350.1	361	7187	341.62	up	up	correct
SJVN.NSE	SJVN Limited	20190107	25.65	25.8	25.1	25.5	1851530	19.71	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190107	1912.8	1919.5	1903.05	1915.1	3801	1752.81	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190107	13.5	14.1	13.1	14	12536	14	up	up	correct
SKIPPER.NSE	Skipper Limited	20190107	86	87	85.6	86	10977	85.32
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190107	67.5	72.45	66	70.45	188597	68.02	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190107	88.05	88.05	85.5	85.6	3961	85.6	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190107	650.15	660.05	647	650.65	3508	647.2662	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190107	784.8	840	750.75	805.05	906674	800.59	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190107	69.85	72.5	69.85	71.15	48554	69.98	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20190107	34.95	35.35	34.5	34.6	105199	34.6	down	down	correct
SOBHA.NSE	Sobha Limited	20190107	442	456	442	452.25	580144	430.76	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190107	303.5	322.95	303.5	313.85	46296	305.67	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190107	1063.4	1074	1015	1039.6	10334	1024.02	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190107	363.85	371.15	353.5	367.7	323653	357.6243	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190107	5.2	5.45	4.95	4.95	19134	4.95	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190107	33.5	33.5	30.6	32.65	1128	32.65	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190107	299	301.4	295	295.75	35909	262.28	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190107	391	391	356.4	360.7	213802	360.7	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190107	1095	1104.85	1080	1086.5	545	1043.71	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190107	15.4	15.45	15.25	15.25	13471836	14.9545	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190107	44	44	44	44	3200	20.73
SPAL.NSE	S.P. Apparels Limited	20190107	235.35	240	233.95	235.05	5796	233.32	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190107	187	187.3	181.45	182.6	265565	182.6	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190107	0.75	0.75	0.65	0.75	43187	0.75
SPECIALITY.NSE	Speciality Restaurants Limited	20190107	79.05	82.8	78.6	81.6	75329	81.6	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20190107	1.9	1.9	1.85	1.85	15124	1.85	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190107	28.05	28.5	27.9	28.2	57838	28.2	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190107	64.8	64.8	61.4	63	88743	63	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190107	39.35	39.75	38.65	38.75	16648	38.75	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190107	25.55	25.95	25.4	25.45	896960	25.45	down	down	correct
SPYL.NSE	Shekhawati Poly	20190107	0.25	0.3	0.2	0.25	20834	0.25
SREEL.NSE	Sreeleathers Limited	20190107	224.45	237	217	220	22188	220	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190107	33.5	34.05	32.8	33.1	2393012	32.5828	down	down	correct
SRF.NSE	SRF Limited	20190107	2009.7	2009.7	1976.55	1997.85	324402	394.38	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190107	153.95	160.85	151.35	151.9	7474	145.96	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190107	183.65	185.1	181.85	183.4	19126	166.83	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190107	1173.6	1188	1158.85	1176.3	900132	1140.27	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190107	918	923.5	910	913.55	2979	453.92	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190107	1.3	1.3	1.2	1.2	91335	1.2	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20190107	461	465.9	450.5	454.35	673778	433.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190107	101.55	106	101.55	102.95	1375456	101.7794	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20190107	155.9	156.8	153.1	153.6	24899	143.73	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190107	135.2	139.2	134.95	136.7	262139	136.7	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20190107	14.9	14.9	14.2	14.45	7568	14.45	down	down	correct
STEL.NSE	STEL Holdings Limited	20190107	106	107.65	105	106.45	18936	106.45	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190107	346.05	354.9	345.2	349.7	11159	343.58	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190107	289	293.25	284	284.9	961861	271.18	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20190107	10	10	10	10	0	10
SUBROS.NSE	Subros Limited	20190107	266	271.1	266	269.25	8631	265.91	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190107	346.1	361	343	349.9	27810	343.97	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190107	3.9	4	3.8	3.85	155290	3.85	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190107	53.5	53.5	53.5	53.5	3000	26.75
SUMMITSEC.NSE	Summit Securities Limited	20190107	560	565	541.05	542.75	569	542.75	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190107	3530	3530	3412.05	3421.75	586	3288.789	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190107	2.05	2.1	2	2.05	462013	2.05
SUNDARMFIN.NSE	Sundaram Finance Limited	20190107	1491.35	1510	1480.05	1507.65	9340	1468.76	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190107	92.05	93.95	91.5	91.65	8518	87.33	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190107	378	384.9	375	380.9	1288	380.9	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190107	533	535.45	522.7	525.5	51108	513.47	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190107	57.25	57.75	53.75	55.2	489918	54.1261	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190107	437.1	438	429.3	430.8	4118235	419.36	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190107	348.8	355.55	342.85	350.85	213144	346.64	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20190107	597.8	604.4	592.4	595.35	854838	539.3	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190107	132.85	135.35	132	134.1	4243	130.52	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190107	8.25	8.25	7.7	8	24787	8	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190107	205.1	207.5	202	202.15	3848	189.04	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190107	225.2	226.1	222.6	224.75	921	219.35	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190107	1095	1099.95	1058.05	1060	72197	1025.15	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190107	9.15	9.15	8.85	8.85	4525	8.85	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190107	4.75	4.75	4.5	4.6	12807	4.6	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190107	42.6	43.9	42.05	43.1	2016	43.1	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190107	230	248	228.5	241.55	547229	233.68	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190107	41.5	41.95	41.4	41.55	8602	39.91	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20190107	25	28	25	28	32000	27.6	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20190107	234.95	235.9	229.1	230.6	163368	229.1343	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190107	5.5	5.55	5.3	5.35	23677578	5.35	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20190107	100.7	100.7	98.05	98.9	324370	98.65	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190107	1500	1513.5	1480	1484.4	923	1428.67	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190107	271.6	280	271	271.8	2127	173.94	up	up	correct
SYMPHONY.NSE	Symphony Limited	20190107	1155.6	1173.75	1133.3	1142.5	7646	1114.29	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190107	548	553.45	546	550.85	15766	274.9902	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190107	74.5	74.5	72.25	72.3	110	72.3	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190107	173.35	177.9	173.35	174.8	15318	174.2345	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190107	145.5	148.8	143.55	144.75	39786	143.7047	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190107	241.05	246.95	238.55	241.4	21561	234.98	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190107	31.05	31.4	30.55	30.65	30124	30.3	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190107	4.55	4.65	4.55	4.55	8537	4.55
TARAPUR.NSE	Tarapur Transformers Limited	20190107	3.85	3.85	3.85	3.85	650	3.85
TARMAT.NSE	Tarmat Limited	20190107	38.2	45.8	37.6	45.8	70694	45.8	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190107	8725	9150	8635.05	8918.9	134	8914.4	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20190107	702.65	706	694.1	699.9	528744	280.82	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190107	97.7	98.3	96.4	97	147086	92.9	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190107	531	536.3	526	528.85	214381	515.85	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190107	214.6	216.95	214	214.95	871903	209.85	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190107	1011	1013.6	970	978.45	1225753	940.47	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190107	904	906	889.1	896.95	44419	838.85	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190107	625	635.45	622.9	631.05	137101	622.02	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20190107	173.2	178.2	173.2	175.35	21438351	175.35	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190107	92.6	95.35	92.3	93.9	3790291	93.9	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190107	75.45	75.75	74.25	74.7	1691362	70.12	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190107	495.4	501	483.9	485.5	8406787	451.12	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190107	38.4	38.4	37.2	37.45	951992	37.45	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190107	820	825	810.1	813.4	27353	790.94	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190107	68.15	69.5	66.65	67.05	176483	60.68	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190107	283.75	289	282.6	286.2	18410	280.4	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20190107	349.2	368.15	345.05	349.45	576	349.45	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20190107	644.8	644.8	626.95	631.55	3815	623.22	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190107	15.55	15.55	14.8	15.1	12511	15.1	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190107	706.35	718.7	673.45	693.05	46943	693.05	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190107	437.45	437.45	420.1	420.95	306	402.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190107	1891.8	1908.8	1881	1897.9	1856423	1783.57	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190107	127	128.95	124.55	126.4	21856	121.81	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190107	2878.65	2913.6	2813.95	2883.95	7402	2883.95	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190107	6.55	6.55	6.35	6.35	725	6.35	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20190107	685	690.85	682.55	687.5	1885000	631.51	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190107	243.45	252.3	240	248.1	45525	238.51	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190107	202.8	202.8	197.6	201.05	32629	199.6005	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190107	40.5	42.9	40.5	41.35	17445	41.35	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190107	57	57	55.1	55.2	9823	54.41	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190107	20.8	21.3	20.6	20.65	45315	20.65	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190107	57.75	58.25	57	57.45	103559	56.62	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190107	123.5	124.25	122.1	122.9	81021	117.05	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190107	4.7	4.75	4.5	4.5	6792	4.5	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190107	17.5	17.65	16	16.35	11193	16.35	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190107	385	389.9	371.7	380.3	11661	362.54	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20190107	162.8	164.8	158	163.15	5474	163.15	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190107	328	380	328	330.95	6725	327.77	up	up	correct
THERMAX.NSE	Thermax Limited	20190107	1147.2	1165	1137.5	1145.1	115880	1120.61	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190107	87.13	87.13	84.7	85.29	1369752	84.35	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190107	7.6	7.6	7.6	7.6	43	7.6
THYROCARE.NSE	Thyrocare Technologies Limited	20190107	549.5	553.95	535.15	540.9	65679	502.3	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190107	15.8	16.4	15.65	16.1	79733	16.1	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190107	5410.05	5448	5376	5394.4	325	2552.57	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190107	598.3	604.1	588.85	599.6	2815	599.6	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20190107	362	364.85	346.7	349.05	84754	343.11	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190107	21	21.7	20.3	20.55	23691	20.55	down	down	correct
TIL.NSE	TIL Limited	20190107	274.25	274.25	266.5	266.75	2388	264.3542	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190107	34	34	34	34	10	34
TIMETECHNO.NSE	Time Technoplast Limited	20190107	104.6	104.85	101.1	101.55	72294	96.84	down	down	correct
TIMKEN.NSE	Timken India Limited	20190107	591.1	602.4	585.1	587	6271	557.07	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190107	147.55	147.7	144.5	145.35	146226	140.41	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190107	61.5	61.5	60.8	60.8	128	59.49	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190107	108.8	108.8	104.9	106	208927	101.69	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190107	8.61	8.61	8.61	8.61	28000	3.07
TITAN.NSE	Titan Company Limited	20190107	950	964	934.1	944.05	5337211	934	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190107	35.6	36.5	35.55	35.9	12413	35.9	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190107	38.25	39.25	38.25	38.5	57879	35.17	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190107	245.55	246.95	242	242.8	18475	217.34	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190107	1.7	1.7	1.7	1.7	720	1.7
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190107	49.05	50	48.5	48.7	1779	48.7	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190107	1828.6	1839.7	1814	1823.75	145441	1769.41	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190107	262	269.9	262	264.05	1847402	242.27	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190107	150.3	179.5	149	152.3	764067	70.88	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190107	4.45	4.7	4.45	4.5	5755	4.5	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20190107	48.9	48.9	48.9	48.9	277	47.466
TRENT.NSE	Trent Limited	20190107	353.95	353.95	346.55	351	567621	349.16	down	down	correct
TRF.NSE	TRF Limited	20190107	122.7	125	122.35	123.6	20229	123.6	up	up	correct
TRIDENT.NSE	Trident Limited	20190107	67	68	67	67.25	358499	5.98	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190107	87.9	88.5	86.5	87.25	14356	85.629	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190107	14	14.55	13.75	13.9	70952	13.85	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190107	109.05	113	108	110.9	96461	109.13	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190107	48.8	49.75	47.55	47.9	290843	45.84	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190107	765	775	762	762.3	848	743.58	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190107	7469.7	7569.8	7424	7543.7	1417	618.74	up	up	correct
TTL.NSE	T.T. Limited	20190107	66.5	66.5	65.05	65.2	2244	64.46	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190107	3.95	4	3.95	3.95	505721	3.95
TV18BRDCST.NSE	TV18 Broadcast Limited	20190107	37.6	38.35	37.55	37.85	2112905	37.85	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190107	198.7	201.7	193.8	195.65	29323	189.0187	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190107	543.7	545.7	533.35	534.75	629458	525.8203	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20190107	2462.6	2480	2440	2472.65	824	2337.14	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190107	364	374.8	363.25	371.65	14941	341.19	up	up	correct
TVVISION.NSE	TV Vision Limited	20190107	5.2	5.35	4.75	5	33141	5	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190107	80.45	80.95	79	79.45	205612	78.8976	down	up	incorrect
UBL.NSE	United Breweries Limited	20190107	1373.2	1394.4	1373.2	1389.8	453214	1383.21	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190107	176.6	178	175.45	175.85	5070	163.34	down	down	correct
UCOBANK.NSE	UCO Bank	20190107	22.2	22.2	21.15	21.25	849720	21.25	down	down	correct
UFLEX.NSE	Uflex Limited	20190107	276.55	277.95	271	272.25	57062	266.73	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190107	257.6	261.9	257.6	258.95	3353	204.3885	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190107	12.75	13.3	12.75	13.2	27349	13.01	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20190107	8.05	8.4	7.85	7.9	173941	7.9	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190107	286.85	288.7	280.35	282.75	1306669	280.6724	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190107	3935	3985.4	3913.85	3926.75	220371	3885.43	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190107	59	60	58.2	58.55	13045	56.87	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190107	192.55	194.3	192	193.2	23233	183.82	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190107	97.35	97.35	95.15	96.35	951	93.93	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190107	93.7	94.2	89.85	90.6	9581302	90.6	down	down	correct
UNITECH.NSE	Unitech Limited	20190107	2.1	2.1	2.05	2.05	1752081	2.05	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190107	350	350	340	344.25	808	335.23	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190107	273.3	274.45	261.1	264.4	48260	255.48	down	down	correct
UPL.NSE	UPL Limited	20190107	760	767.75	759	763.75	1589933	493.15	up	up	correct
URJA.NSE	Urja Global Limited	20190107	3.5	3.55	3.35	3.5	778575	3.5
USHAMART.NSE	Usha Martin Limited	20190107	35.7	36.5	35.7	36.3	338972	36.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190107	286	286	273	285	242	285	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190107	1130	1133	1120.05	1120.05	379	1120.05	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190107	384	384	370.05	377.09	415	377.09	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190107	10.9	10.9	10.5	10.65	75082	10.65	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190107	93.95	95.3	91.65	93.35	31535	93.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190107	275	275	269	270.1	48210	270.1	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190107	541.05	554.75	541.05	547.75	10766	546.8955	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190107	715.6	722.5	713	718.2	4710	135.05	up	down	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20190107	35.7	36.1	35.4	36.1	1801398	35.39	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190107	45	45.95	44.35	45.3	19340	27.75	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190107	11.5	12	11.35	11.8	5777	11.8	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20190107	722.5	735	722.5	730.2	5283	717.9432	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190107	18.5	19.15	18.15	18.8	846968	18.8	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190107	11.35	11.8	11.05	11.35	16614	11.35
VBL.NSE	Varun Beverages Limited	20190107	811.35	825	806.5	811.7	695256	357	up	up	correct
VEDL.NSE	Vedanta Limited	20190107	196.1	198.65	192.5	193.45	11020289	152.09	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190107	2359.9	2419.95	2350	2390.15	70821	2365.85	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190107	45.25	45.3	44.25	44.35	14990	44.35	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190107	188	189	186	186.05	16800	92.9132	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190107	1191.4	1224	1165	1195.2	7766	1159.37	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20190107	72	72.65	70.7	70.7	20963	70	down	up	incorrect
VGUARD.NSE	V	20190107	219.6	221	206.6	208.25	1237404	205.66	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20190107	2313.95	2737.05	2313.95	2720.85	11317	2708.09	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190107	5	5.2	4.8	4.85	47583	4.85	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190107	89	89	87.45	88.25	33560	85.79	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190107	1.7	1.8	1.7	1.7	306937	1.7
VIKASECO.NSE	Vikas EcoTech Limited	20190107	12.8	12.9	12.35	12.45	237038	12.3035	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190107	304.05	313.8	300	303.1	14502	297.05	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20190107	1639.5	1647	1614	1625.7	6295	802.42	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190107	1880	1891.95	1860	1863.65	4696	1798.35	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190107	80.8	80.8	78.7	78.95	4013	72.87	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190107	28.3	28.9	28.1	28.2	74762	28.2	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20190107	522	523.9	512	515.25	154645	507.5968	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190107	35.25	35.25	34	34.2	16968	34.1483	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190107	424.6	435.5	424.6	433.25	15079	374.05	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190107	8.55	9.4	8.55	8.75	32259	8.75	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190107	0.05	0.1	0.05	0.1	1172216	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190107	160	160.1	155.8	156.75	3576	154.61	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190107	0.7	0.75	0.65	0.65	304659	0.65	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190107	36.2	36.7	35.9	36	156193	36	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20190107	58	58	56.5	57.05	20139	52.6	down	down	correct
VMART.NSE	V	20190107	2532.65	2635	2502.55	2515.15	34485	2512.9077	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190107	1136.6	1136.6	1117.05	1121.5	2090	1063.3	down	down	correct
VOLTAS.NSE	Voltas Limited	20190107	540.8	545.35	538.5	541.75	877380	531.92	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190107	283.6	285	278	280.2	12394	266.73	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20190107	98.3	100.9	97.6	98.35	3919	97.77	up	up	correct
VSTIND.NSE	VST Industries Limited	20190107	3139	3260	3069.65	3227.45	7846	2947.9	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190107	1556.35	1604.35	1550.05	1593.85	2106	1525	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20190107	1092.5	1120	1089	1096.2	7831	1047.81	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190107	264.75	271	262.65	267.6	249519	267.6	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190107	6716.3	6785	6451.5	6474.55	4915	6434.77	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190107	100.15	101.5	98.5	99	139102	99	down	down	correct
WANBURY.NSE	Wanbury Limited	20190107	19.1	19.8	18.55	19.25	1801	19.25	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190107	28	28.6	28	28.15	23277	28.15	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190107	50	53.7	49.85	49.85	8313	27.74	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20190107	134.35	140.65	134.35	137.85	369160	125.69	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190107	114.1	114.2	109.25	110.3	167642	103.4	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190107	159	159	152	156.05	28	156.05	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190107	61.05	61.8	61	61.3	252967	58.72	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190107	3140	3174	3101.1	3144.4	150	3058.27	up	up	correct
WHEELS.NSE	Wheels India Limited	20190107	900	910	893	904.8	705	883.24	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190107	1397.75	1449.4	1397.15	1428.6	69973	1420.67	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190107	53	55.8	52.9	53.55	2539	53.55	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20190107	67.5	71.4	66.55	67.35	158066	62.57	down	down	correct
WIPRO.NSE	Wipro Limited	20190107	326.1	326.75	322.3	324.25	2538138	240.9883	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20190107	514.65	516.45	504.25	506.7	554024	506.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190107	265	268.75	263.4	265	191398	260.7579
WORTH.NSE	Worth Peripherals Limited	20190107	75	75	75	75	7500	67.31
WSI.NSE	W.S. Industries (India) Limited	20190107	3.15	3.15	3.15	3.15	115	3.15
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190107	309.6	309.8	302.25	303.7	51180	287.21	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190107	47	47	45	46.05	5286	46.05	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190107	42.45	44.7	41.2	43	6389	43	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190107	371	373.3	347.75	348.95	150966	348.95	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190107	193.9	194.4	185.8	187.15	40515242	184.6175	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190107	469	469	457.5	462.95	3020561	451.13	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190107	35.85	36.4	35.4	35.55	50856	35.4009	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190107	24.05	24.15	23.7	23.85	100914	23.85	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190107	42.5	42.5	42.5	42.5	1	42.5
ZENSARTECH.NSE	Zensar Technologies Limited	20190107	229.75	231.8	228.35	228.8	42701	218.29	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20190107	75	75	72.45	73.2	12775	72.33	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190107	138.6	139.9	138	138.1	1087	137.4461	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190107	42.05	43.65	40.6	40.95	3053	40.95	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190107	252.4	254.75	252.05	253.45	11000	178.42	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190107	239.7	246.8	237.2	244.4	31841	244.4	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20190107	121.25	126.4	120.25	125.35	92171	116.79	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190107	1368	1368	1331	1334.75	13228	1321.73	down	down	correct