CollectAI

close-nse_india_stocks

2019/01/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190116	42.35	42.8	41.7	41.75	13524	40.6632	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190116	23.5	23.5	22.75	23.45	1972	23.45	down	down	correct
3MINDIA.NSE	3M India Limited	20190116	20850.95	20950	20635.65	20698	2060	20698	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190116	11.85	12	10.95	11.05	2171	11.05	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20190116	279	279	263.6	267.05	11750	267.05	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190116	96	96.25	94.15	94.55	77610	88.84	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190116	12.95	12.95	12.75	12.85	80260	12.85	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20190116	610	615.95	594.3	599.45	29208	146.25	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190116	1569.75	1589	1527	1546	468404	364.75	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190116	25.65	26.25	25	25.35	26867	25.35	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190116	840.95	855	837.4	841.1	8364	841.1	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190116	74.2	76.05	74.1	74.7	487930	74.7	up	up	correct
ABB.NSE	ABB India Limited	20190116	1283.7	1300	1280.55	1287.45	60002	1134.24	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20190116	8168	8168	8050	8092.05	2028	7940.02	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190116	96.2	97.5	96.2	96.35	1081605	96.35	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190116	208.15	209.95	200.1	201.2	862285	201.2	down	down	correct
ACC.NSE	ACC Limited	20190116	1488.7	1503	1471.55	1473.95	419240	1410.934	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190116	934.6	959.9	934.6	942.8	9494	857.84	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20190116	96	99.5	95.3	98.2	211349	96.04	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190116	148.2	150.7	148	148.45	1574176	148.45	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190116	39.3	39.35	38.55	39.15	167243	39.15	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190116	385.3	390.7	379.2	389.3	2847403	382.16	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190116	50.1	50.45	49.2	49.8	5456511	49.8	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190116	220.5	228.5	218.4	226.4	232208	226.4	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190116	272.25	279.95	268.95	275.4	159799	271.8	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190116	384.7	401.4	381	390.8	49213	375.1117	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190116	19.95	19.95	17.8	18.9	5551	18.9	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20190116	14.3	14.45	14.3	14.35	1428	13.92	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190116	75.5	76.6	73.3	74.1	24997	69.4595	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190116	171.2	174.6	169	171.2	27087	169.5
AEGISCHEM.NSE	Aegis Logistics Limited	20190116	210	211.5	206.4	210.05	136038	205.22	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190116	180.6	181.7	178	178	4936	171.71	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190116	123	124.55	118.8	120.15	14685	120.15	down	up	incorrect
AGRITECH.NSE	Agri	20190116	61.6	63.5	60.2	61.05	6674	61.05	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20190116	53	54.5	51	54.5	360000	54.5	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190116	240.5	247.25	240.5	242.25	505	238.7052	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190116	321.35	322	318.25	320.65	6577	320.3434	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190116	296.05	304	286.1	300.05	457	298.9664	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190116	1671.45	1678	1598.7	1637.9	68429	1595.59	down	down	correct
AIRAN.NSE	Airan Limited	20190116	59	59	59	59	5000	29.5
AJANTPHARM.NSE	Ajanta Pharma Limited	20190116	1162.95	1163.8	1134.9	1138.8	301146	1111.79	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190116	168	175.4	165.3	171.15	149232	163.88	up	up	correct
AKASH.NSE	Akash Infra	20190116	77	78	71.3	71.4	10000	35.38	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190116	438.3	448.95	430	433.85	10438	414.2	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190116	24.35	24.4	23.6	23.65	852296	23.65	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190116	1759.45	1769.8	1744.05	1751.8	8109	1677.18	down	down	correct
ALANKIT.NSE	Alankit Limited	20190116	27.1	27.6	26.95	27.25	741637	26.44	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20190116	420.5	420.5	406.85	408.1	1340	389.47	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190116	45	45.5	44.7	44.75	111153	44.15	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190116	579.65	586.95	575	575.3	398	563.9436	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190116	54	54.7	53.25	53.75	2425	50.34	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190116	1926.1	1932	1880	1887.45	14051	1834.47	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190116	780.4	784.9	774.6	783.55	2770	305.82	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190116	110.65	111.7	109.65	110.45	89245	102.5289	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190116	191	191	186.1	186.85	5506	159.09	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20190116	27	27.9	24.9	26.5	1250	26.5	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190116	3.65	3.75	3.6	3.65	1476159	3.65
ALPA.NSE	Alpa Laboratories Limited	20190116	25.7	26.4	24.6	24.95	32797	24.95	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190116	477	484.35	475	479.8	3271	430.58	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190116	765.4	773.6	765	767.1	190686	732.18	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190116	916.7	920.6	900	901.35	4334	898.6479	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190116	1157	1159	1148	1155.6	1814	1070.85	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190116	217	220	215.7	216.85	975644	197.0569	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190116	27.4	28.4	26.55	26.85	62390	26.85	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20190116	22.3	22.3	21.6	22	2472	21.27	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190116	300	302.95	296.45	298.15	25135	293.1	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190116	35.5	35.7	34.9	35.2	238470	34.79	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190116	5.7	5.85	5.7	5.85	19737	5.85	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190116	451.25	458	449.95	451.8	28769	443.08	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190116	332.5	337	328.1	328.9	31027	281.7	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20190116	23.5	23.5	23.25	23.4	1677	23.4	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190116	0.5	0.5	0.4	0.5	36093	0.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190116	12.9	14.45	12.9	13.7	748411	13.7	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190116	13.7	14.2	13.5	14.2	330161	14.2	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190116	0.45	0.5	0.45	0.5	10328	0.5	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20190116	622.1	639.15	622.1	635.3	10824	599.53	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20190116	129.35	133	128.55	130.25	423	49.1	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190116	518.5	535.85	518.5	527.55	3453	200.39	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20190116	363	375.05	362.05	363.85	52880	354.49	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190116	1098.05	1175.1	1097.95	1155.85	27863	114.33	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190116	607.95	607.95	594	596.35	10674	578.55	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190116	122.8	125.5	120.9	123.85	43108	123.07	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190116	1328.2	1354	1328.1	1347.6	513687	1336.78	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190116	222.3	227.4	217.25	218.85	3263101	207.18	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190116	1051.1	1094.95	1051.1	1068.4	643	1059.28	up	up	correct
APTECHT.NSE	Aptech Limited	20190116	201	209.4	198.6	202.65	653164	186.42	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20190116	44	44.85	43.15	43.5	66843	43.5	down	down	correct
ARCHIES.NSE	Archies Limited	20190116	28.4	29.8	28.15	29.05	108009	29.05	up	up	correct
ARIES.NSE	Aries Agro Limited	20190116	101.55	101.9	100.25	100.8	20353	96.28	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190116	35.55	37.35	35.55	36.35	9317	36.35	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190116	53.65	55	52.95	54.2	39375	53.4388	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190116	400.7	429.9	399.95	405.05	1396	403.5807	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190116	53.15	60	52.1	54.9	54883	53.2733	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190116	110	110	102.1	104.15	6229	103.158	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190116	31.35	32	31	31.6	87031	31.6	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190116	36.25	36.55	35.05	35.15	19413	35.15	down	down	correct
ARVIND.NSE	Arvind Limited	20190116	95	96.7	95	96.4	2313379	93.2342	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190116	123	130.8	122.6	126.4	69712	124.3776	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190116	255.5	260	255.05	259.1	39020	255.69	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190116	217.65	218.5	212	214.5	1550	202.69	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190116	78.1	79.8	77.5	78.1	2878	78.1
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190116	28.85	29.25	28.55	28.6	24598	28.48	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190116	117.05	119.3	115	115.6	60371	114.2	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20190116	17	17	16.85	17	46671	17
ASHOKA.NSE	Ashoka Buildcon Limited	20190116	134.85	140	129	130.75	346565	130.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190116	93.5	94.3	93.45	93.95	10035208	89.14	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190116	148.35	151.8	148.35	151.8	59	151.8	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190116	1410	1412.95	1387.7	1389.75	1189597	1362.55	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190116	150.55	165	150	163.1	737331	161.92	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20190116	167	169	167	168.5	6577	158.04	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190116	513.9	524.7	513.9	518.05	14651	514.42	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190116	164.25	166	162.45	164.95	30972	164.95	up	up	correct
ASTRAL.NSE	Astral Limited	20190116	1140	1144.75	1120.1	1133.65	23981	678.15	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190116	84.55	85.35	83.5	83.65	104613	81.96	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190116	1630.1	1662.45	1630.05	1652.75	7303	1649.76	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190116	112.05	114	111.95	112.5	144812	112.5	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190116	615.1	620	608.75	610.65	3770	603.15	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190116	98.5	100.4	98.2	99.05	363370	98.58	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190116	22.25	22.5	21.9	22	80241	22	down	down	correct
ATUL.NSE	Atul Ltd	20190116	3481.6	3503.25	3453	3466.35	6218	3422.35	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190116	339.45	340.8	328.45	330.9	37302	326.7733	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190116	663	664.15	645.5	648.75	196600	648.0231	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190116	138.85	141.5	131.9	133.2	16685	130.0879	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190116	784.85	791.6	779	788.3	1884849	775.11	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190116	44.8	44.8	42	42.35	11585	41.9968	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190116	1260.5	1277.45	1239.3	1242.2	62382	1191.51	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190116	68.65	68.9	66.6	66.95	10778	66.95	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190116	39.8	41.4	39.15	41.1	14186	41.1	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190116	390	401.95	387	393	50940	189.73	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190116	375.3	390	375.3	382.35	290337	369.4	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190116	26.5	26.95	26.3	26.45	29542	25.32	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20190116	660.7	670.4	660.7	664	6598151	663.1764	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190116	82.55	86.8	82.1	83.1	127945	83.1	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190116	2846	2852	2832.1	2849.05	124	28.4905	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190116	1106.26	1109.5	1104.54	1104.54	11	1104.54	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190116	40.15	41.9	39.65	41.1	4966	41.1	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190116	11.4	11.5	11.3	11.45	4684	11.45	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190116	5.1	5.2	5	5.05	70056	5.05	down	up	incorrect
BAJAJ.NSE	AUTO	20190116	2736	2736	2706	2717.45	218357	2458.69	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190116	388	389.75	385	388.65	131706	356.77	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190116	484.7	484.7	477.5	479.7	61811	475.6686	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190116	6500	6535	6440.4	6464.85	119680	6457.55	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190116	9.4	9.55	9.25	9.3	2711766	9.3	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190116	3000.4	3018	2950	2958.45	5828	2814.77	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190116	2598.4	2612.15	2562.8	2569.85	952597	2555.34	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190116	96	108	95.2	99.95	1752777	98.02	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20190116	445.05	508	442.35	485.05	222292	475.4	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190116	50.4	50.45	48.75	49.25	5373	20.5858	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190116	864.15	881	864.15	867.6	344487	836.18	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190116	5.15	5.15	4.85	4.9	1459317	4.9	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190116	201.9	201.9	197.25	200	28827	112.09	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190116	78.9	80.25	78.9	79.6	3359	77.11	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190116	111.9	114.85	110.5	112.85	3987066	106.755	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20190116	48.5	49.7	48.15	48.4	1103	47.17	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190116	1465.7	1521	1465.7	1493.95	570	1461.55	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190116	182.85	183.6	180	181.8	13234	135.62	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190116	453	457.95	446.95	448.65	728778	444.67	down	down	correct
BANG.NSE	Bang Overseas Limited	20190116	57.65	58.8	56.8	57.1	37801	57.1	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20190116	121.1	123.25	120.8	121	10282923	121	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20190116	2801.95	2811	2795	2804.66	461958	2804.66	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190116	104	106.5	103.65	105.3	6408689	105.3	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190116	83	83	82	82.1	678	79.37	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190116	7.45	7.5	7.25	7.25	23843	7.25	down	down	correct
BASF.NSE	BASF India Limited	20190116	1516.8	1556	1513.75	1547.4	11752	1538.78	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190116	216.05	218.95	215	215.7	1084	106.5511	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20190116	1162.15	1173.9	1161.5	1165.05	352173	1153.09	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190116	4211.1	4325	4183	4293	5204	4061.49	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190116	1155	1155	1131.1	1136.1	3634	1098.17	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190116	1281.95	1307.45	1266.25	1274.7	88548	1270.6	down	down	correct
BCG.NSE	Brightcom Group Limited	20190116	2.95	3	2.85	2.9	460058	2.3	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190116	280.05	292	277.65	290	28944	268.91	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190116	23.7	24.25	22.9	22.9	6086	22	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190116	22.05	22.45	22	22.4	6703	22.4	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190116	90.5	91.25	88.4	88.9	5854118	82.24	down	up	incorrect
BEML.NSE	BEML Limited	20190116	911.65	926.9	908.15	914	2459104	892.07	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190116	87.45	88.15	85.55	86.05	293697	83.75	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190116	325.6	328.45	322	322.9	251813	318.68	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190116	246	249.15	243.3	244.75	55125	244.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190116	224.5	226.25	220.3	222.45	227472	222.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190116	2.95	3.05	2.9	2.9	25248	2.9	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190116	60.3	62	60	60.4	47548	60.4	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190116	292.1	293	289.5	290.6	3038	136.61	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190116	37.15	37.6	36.4	36.6	19819	36.6	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190116	29.5	31.5	29.2	30.5	19564	30.5	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190116	2.05	2.1	2	2.05	58490	2.01
BHARATFORG.NSE	Bharat Forge Limited	20190116	487.9	494	484.1	489.75	1218694	480.93	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190116	173.75	179	171.5	175.25	44167	173.1283	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190116	5199	5199	5075	5082.05	389	5079.25	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190116	66	67.2	65	65.05	19429	65.05	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190116	336.75	345.25	331.4	333.95	7564850	305.47	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190116	68.45	69.6	68.15	68.35	5484091	65.9199	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190116	34.05	35	34	34.55	10550	6.86	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20190116	236.95	237	227.65	230.55	1361	229.2323	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20190116	17.4	17.4	16.95	17	9558	17	down	down	correct
BIOCON.NSE	Biocon Limited	20190116	648.9	655	645	650.7	937081	324.7312	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190116	7	7	6.85	6.85	121	6.85	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190116	189.75	189.95	184.6	186	67502	179.18	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190116	570	583	561.65	565.85	51124	547.65	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190116	53.55	55.3	52.8	53.5	23899	53.5	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190116	6.9	7.05	6.75	6.85	6727	6.85	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190116	5.5	5.6	5.35	5.35	5996	5.35	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190116	163.8	166.2	161.5	163.15	545541	160.44	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190116	22	22.3	21.6	21.7	67132	21.7	down	down	correct
BLS.NSE	BLS International Services Limited	20190116	120.75	122.9	120.25	120.95	57179	118.57	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190116	3180	3313.45	3180	3285.4	2892	3259.87	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20190116	611.6	616.3	609	612.25	136135	590.94	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20190116	114.25	116	114.05	115.35	47530	112.23	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190116	126	130.7	125.5	127.7	3335144	124.7972	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190116	224.8	225.75	221	221.95	21564	221.95	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190116	19206.5	19299.9	19051.05	19089.4	6336	18648.77	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190116	345.4	349	342.35	347.25	4781001	271.46	up	up	correct
BPL.NSE	BPL Limited	20190116	41.2	41.9	40.25	40.5	293991	40.5	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190116	9.05	9.1	8.85	9.05	66072	9.05
BRIGADE.NSE	Brigade Enterprises Limited	20190116	198.6	214.8	198.6	208.65	280304	136.72	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20190116	3184	3204.9	3145	3175.75	182044	3056.3998	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190116	97.1	99.95	96.5	96.95	42183	96.1656	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190116	57	57.8	56.05	57.05	15108	57.05	up	down	incorrect
BSE.NSE	BSE Limited	20190116	599.9	599.9	594	594.75	49780	542.73	down	down	correct
BSL.NSE	BSL Limited	20190116	45.05	54	44.6	51.65	160476	51.65	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190116	3000	3010	2990.15	2991.75	117	2991.75	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190116	115.98	115.98	115.98	115.98	5	11.6
BSOFT.NSE	Birlasoft Limited	20190116	200	218	198.25	216.2	23295598	126.86	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190116	3.9	3.9	3.85	3.85	69199	3.85	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190116	262	263.8	253	255.1	11906	252.67	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190116	17.85	17.85	16.75	16.75	1604	16.75	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20190116	56.5	58	55.9	56.95	60832	56.95	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190116	355	359.75	351.1	352.55	1206297	340.92	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190116	19.4	20.2	19.2	19.45	25573	19.45	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190116	56.6	57.75	55.1	56.15	313587	56.15	down	down	correct
CANBK.NSE	Canara Bank	20190116	276.25	280.85	274.55	275.35	3880186	275.35	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190116	27.55	28.25	27.5	27.55	19829	27.55
CANFINHOME.NSE	Can Fin Homes Limited	20190116	278	282.7	276	277.3	425297	272.49	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190116	127.95	132	127.9	130.4	25581	129.44	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190116	239.05	247	239.05	241.9	27843	240.8198	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190116	417.85	426.6	408	422.5	55576	415.55	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190116	205.5	220	205.5	215	695	214.2173	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190116	360.2	362.05	360.2	360.5	5419	352.7	up	up	correct
CAREERP.NSE	Career Point Limited	20190116	76	76.5	75.05	75.8	2249	74.1732	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190116	1000.2	1011.8	986.05	998	42984	892.19	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190116	167.6	168.4	163.75	165.55	2005949	141.76	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190116	2.2	2.25	2.1	2.2	55113	2.2
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190116	7.35	7.5	7.3	7.3	36113	7.3	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190116	265	269	264.45	265.05	10229	254.34	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190116	232	234.15	230.1	232.7	122056	224.16	up	up	correct
CEATLTD.NSE	CEAT Limited	20190116	1230	1249	1226.15	1231	303551	1178.6	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190116	23.4	24.65	23.3	23.85	32750	23.85	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190116	9.5	9.55	9.35	9.4	11937	9.4	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20190116	265.45	269.75	262.2	263	18862	239.33	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190116	7.6	7.6	7.3	7.4	44615	7.4	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190116	36.25	36.9	35.45	35.65	1204041	35.65	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190116	36	36.35	35.35	35.9	36126	35.8286	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20190116	400.5	400.5	380.05	389.95	6071	379.72	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190116	181	184.4	179.6	182.9	216982	179.94	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190116	896	909	891.15	902.2	1171226	381.65	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190116	2645.2	2697	2590.05	2622.35	6005	2589	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190116	27	27.95	26.85	27.6	731816	27.6	up	up	correct
CESC.NSE	CESC Limited	20190116	688	706.9	688	703.95	809976	62.46	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20190116	131.85	132.6	131.25	131.5	316371	130.94	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190116	44.4	45.35	44.4	44.7	2953827	44.7	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190116	167	169	163	163.55	237841	152.04	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190116	149.9	149.9	145	146	7108	143.6755	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190116	264.5	266.95	262.5	263.25	243405	263.25	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190116	1194	1210.9	1184.05	1192	161753	46.02	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190116	469.9	469.9	455.5	458.5	52891	456.27	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190116	386	386	375.1	376.7	5067	374.46	down	down	correct
CINELINE.NSE	Cineline India Limited	20190116	48	48.75	46.35	47.35	9411	47.35	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190116	5.95	6.2	5.95	6.2	3162	6.2	up	up	correct
CIPLA.NSE	Cipla Limited	20190116	515	515.95	509	511.5	1446921	504.45	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190116	115.3	119.85	115.3	116.5	5837	57.49	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190116	408.05	414	406	411.85	27290	263.94	up	up	correct
CMICABLES.NSE	CMI Limited	20190116	154	158.8	151.05	152.3	77933	147.9605	down	down	correct
COALINDIA.NSE	Coal India Limited	20190116	232.8	233.4	231.55	232.05	2050899	173.89	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190116	369.8	371.5	367	368.2	32853	318.86	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190116	288	296.2	279.4	290	958652	290	up	up	correct
COFORGE.NSE	Coforge Limited	20190116	1181.2	1223	1180	1209.6	1260881	1175.42	up	up	correct
COLPAL.NSE	Colgate	20190116	1325	1342.5	1325	1330.75	791151	1242.13	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190116	21.85	22.3	21.05	22	31906	20.7	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190116	10.95	11	10.8	11	6632	10.26	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20190116	684.7	705	682.55	696.9	1982631	533.9	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190116	49.15	49.15	48	48	2084	48	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20190116	296.05	299.7	295	296.65	1155	269.79	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190116	14.7	15.35	14.65	15	6416	14.43	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190116	68.6	69.55	66.5	66.9	30100	66.9	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190116	455.5	457.9	453	455	61566	434.53	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190116	211.95	211.95	206.5	207.15	9923	180.1	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190116	2.45	2.45	2.3	2.35	46237	2.35	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20190116	170.05	176.8	170.05	174.7	187973	174.7	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20190116	24	24.16	23.92	24.05	4313855	24.05	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20190116	115.5	116	114.5	114.5	4800	56.43	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20190116	2.8	2.8	2.6	2.6	5252	2.6	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190116	406.85	406.85	391.5	395.3	27574	395.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20190116	141.15	142.65	140.65	141.9	3115	139.53	up	up	correct
CRISIL.NSE	CRISIL Limited	20190116	1660	1660	1625.1	1647.8	6478	1553.03	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190116	225.8	229	225.1	227.3	377960	221.77	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190116	46	46.7	44	45.75	34104	45.75	down	down	correct
CUB.NSE	City Union Bank Limited	20190116	189.15	190.25	185.15	186.05	491963	184.31	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190116	14.8	14.8	13.9	14.8	3100	14.8
CUMMINSIND.NSE	Cummins India Limited	20190116	880	884.2	839.4	841.7	858199	784.63	down	up	incorrect
CUPID.NSE	Cupid Limited	20190116	154.05	155.8	152.2	152.95	19165	142.42	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190116	7.4	7.6	7	7.6	381	7.6	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190116	41.8	42.45	41.6	42.05	6835	40.43	up	up	correct
CYIENT.NSE	Cyient Limited	20190116	616.05	629.7	614.6	623.7	165757	566.91	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190116	41.5	42	40.6	41.05	2094242	39.04	down	down	correct
DABUR.NSE	Dabur India Limited	20190116	425.15	427.4	419.35	423.85	1621386	414.5	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190116	103.85	108.5	103.4	104.6	347394	99.91	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190116	46.8	47.85	46.8	46.95	685	45.9525	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20190116	110.85	113.2	108.25	109.6	62597	107.07	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190116	179.45	183	179.45	181	74723	154.96	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190116	394.3	417.5	392.6	404.5	495146	401.56	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190116	28.6	28.6	27.65	27.9	136178	27.9	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190116	230.9	233.5	228	230.6	65166	230.3436	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190116	183.7	186.25	180	181.35	8015069	180.5624	down	down	correct
DCM.NSE	DCM Limited	20190116	74.45	75.45	74.25	74.45	5815	74.45
DCMFINSERV.NSE	DCM Financial Services Limited	20190116	1.3	1.3	1.3	1.3	100	1.3
DCMSHRIRAM.NSE	DCM Shriram Limited	20190116	357	362	354.6	359.55	33760	338.85	up	up	correct
DCW.NSE	DCW Limited	20190116	18.15	18.3	17.85	17.9	116006	17.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190116	383.15	393.95	383.15	388	4592	375.6	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190116	143.3	144.7	139.6	140.65	185640	131.23	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190116	218.1	222.5	218.1	220.45	86847	216.65	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190116	257.9	259	253.4	254.25	665468	247.59	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190116	77.1	78	77.1	77.95	134	77.95	up	up	correct
DEN.NSE	DEN Networks Limited	20190116	69.85	70.25	69.75	70.05	271380	70.05	up	up	correct
DENORA.NSE	De Nora India Limited	20190116	255	291.75	246.15	271.65	43887	270.86	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190116	201.45	209.7	198.45	201.45	5858	200.5
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190116	181.8	189	179.1	182.15	1310330	163.5946	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190116	17.8	18.5	17.6	18.4	906654	18.4	up	up	correct
DHANI.NSE	Dhani Services Limited	20190116	389.1	397.45	361.6	378.55	604653	378.55	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20190116	422.25	426	420	422.65	5683	411.21	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190116	12.15	12.4	11.8	11.9	19643	11.9	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190116	259	262	259	261.5	172	257.01	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190116	1035	1041.95	1030.1	1035.1	813	1031.35	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190116	1.4	1.45	1.35	1.45	12045	1.45	up	up	correct
DICIND.NSE	DIC India Limited	20190116	383.3	383.3	374.6	376.45	114	365.6694	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190116	11.05	11.8	11	11.2	3979	10.3871	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190116	36.2	36.75	35.8	36.2	5866770	36.2
DIVISLAB.NSE	Divi's Laboratories Limited	20190116	1526.05	1526.05	1512.65	1519.8	362391	1486.62	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190116	2168.5	2215	2166.75	2202.75	19000	439.5	up	up	correct
DLF.NSE	DLF Limited	20190116	185.6	187.75	182.5	182.95	4131732	177.91	down	down	correct
DLINKINDIA.NSE	D	20190116	82.9	82.95	80.2	82.15	38971	78.98	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190116	1395	1407	1382.25	1393.25	771654	1393.25	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190116	5.95	6.4	5.95	5.95	4646	5.95
DOLLAR.NSE	Dollar Industries Limited	20190116	299	309.5	296	302.15	15846	294.21	up	up	correct
DONEAR.NSE	Donear Industries Limited	20190116	43.7	43.75	42.1	42.85	38479	42.15	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190116	13.4	14	13.35	13.95	1522	13.78	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190116	444.4	457	439	445.55	519407	441.5276	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190116	2580	2627.7	2575.3	2616.95	946148	2568.61	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20190116	34.9	36.8	34.9	35.7	2340	34.28	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190116	248.9	248.9	240	242.1	254	153.66	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190116	12.25	12.55	11.8	11.9	120913	11.9	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190116	103.25	106	103.15	103.6	4160	96.85	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190116	25.7	26.45	25.2	25.5	939031	23.4	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190116	1520	1520	1471	1473	470	1473	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190116	122.95	124.8	122.9	123	2523	120.234	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190116	2.55	2.65	2.55	2.65	11	2.65	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190116	8.5	8.5	8.4	8.5	180230	8.5
EBANK.NSE	Edelweiss Mutual Fund	20190116	2500.2	3200	2500.2	2909.99	7	2909.99	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190116	1073.9	1110	1060	1101.65	12721	1097.53	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190116	175.5	176.95	172	173.15	1405944	168.15	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190116	2.6	2.7	2.55	2.7	8573	2.7	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20190116	20626	20783.95	20626	20735.7	67468	2029.65	up	up	correct
EIDPARRY.NSE	E.I.D.	20190116	225.8	232.6	223.35	224.65	201724	218.75	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190116	384.95	388.95	377	385.05	3344	379.8168	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20190116	183	184	180.65	181.6	62658	180.53	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190116	394.35	394.35	385	385	268	368.06	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190116	32.6	32.65	31.5	31.75	93710	31.68	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190116	72.25	74.6	71.65	72.05	137189	71.42	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190116	21.4	21.5	21	21.35	70475	21.2	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20190116	148.2	153	147	150.05	38487	150.05	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190116	261	262.9	259	261.75	4517	126.99	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190116	26.5	27	26.5	26.95	1736	26.6246	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20190116	439.9	440.9	432	435.85	54879	411.4	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190116	150.25	151.75	147.5	148.1	15745	148.1	down	up	incorrect
EMCO.NSE	EMCO Limited	20190116	7	7.05	6.9	7	24306	7
EMKAY.NSE	Emkay Global Financial Services Limited	20190116	103.7	105.05	102.5	104.3	11172	101.63	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190116	124	128.6	123.3	127.7	11294	126.16	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190116	1186.5	1197.95	1180	1187.7	15544	1169.38	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190116	10.8	11	10.3	10.9	14918	9.6538	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20190116	128	128	121.8	122.4	6296038	107.67	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190116	570.1	587	570	581.65	1868	573.68	up	up	correct
EPL.NSE	EPL Limited	20190116	112	113.55	107.3	109.85	133529	103.91	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190116	286	308	270.21	299.95	531	299.95	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190116	123.55	124.25	121.75	123.25	1574675	118.0531	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20190116	658.6	746	649.15	707.5	83360	689.89	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20190116	83.05	85.1	82.6	83	179797	83	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190116	905.05	924.95	896.1	902.25	2708	835.86	down	down	correct
ESCORTS.NSE	Escorts Limited	20190116	758.4	758.4	735.65	737.7	1254789	731.1	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190116	13.3	13.75	13.25	13.35	15860	13.35	up	up	correct
ESTER.NSE	Ester Industries Limited	20190116	35	35.5	34.65	34.9	21108	32.04	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190116	231.4	233.55	217.2	224.9	2123028	224.9	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190116	508.5	508.5	496	501.9	20278	482.5	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190116	2.9	3	2.85	2.85	93251	2.85	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190116	1371	1376	1324.5	1328.25	13798	1257.06	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190116	257.35	257.8	252	252.65	1249346	243.1764	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190116	460	464.95	451	452.95	1208	452.95	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190116	44.5	44.6	44.05	44.15	72858	44.15	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190116	43.45	43.45	41.35	42.55	741894	42.13	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190116	43.3	44.25	43.2	43.45	1076783	43.45	up	down	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20190116	0.25	0.25	0.2	0.25	805063	0.25
FDC.NSE	FDC Limited	20190116	172.25	173.9	171.55	171.95	63350	171.2266	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190116	91.25	92.1	90.7	91.2	13241747	89.29	down	down	correct
FEL.NSE	Future Enterprises Limited	20190116	36.6	37.4	36.6	37.2	110088	37.2	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190116	36.75	37.8	36.25	37.3	1993	37.3	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190116	525.75	526.8	501.6	514.55	5636	473.49	down	down	correct
FILATEX.NSE	Filatex India Limited	20190116	58.7	61.95	57.5	60.7	947376	60.42	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190116	448.7	450.7	447.1	449.6	38085	431.05	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190116	1188.95	1199	1183	1183.1	1971	1171.79	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190116	541.55	563	538.8	557.4	35660	106.15	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190116	63.15	63.15	63.15	63.15	951	63.15
FLFL.NSE	Future Lifestyle Fashions Limited	20190116	391.75	394	387.05	392.4	54815	391.1793	up	up	correct
FMGOETZE.NSE	Federal	20190116	532	534.3	520	521.65	7194	521.65	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190116	55.05	55.5	54	54.4	16884	54.4	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190116	139.5	140.2	137.7	137.9	818662	137.9	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20190116	1661.25	1760	1661.25	1719.95	80276	1669.1	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190116	449.3	464	446.9	457.5	475218	457.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190116	650.05	656.95	645.1	653.4	885	651.9126	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190116	52.85	53.45	52.15	52.5	2478302	46.1741	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190116	145.85	147.5	145.05	146.05	49620	140.93	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190116	221.1	223.35	215.35	217.9	44089	106.9	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190116	326	331.45	323.55	325.5	5083489	144.6154	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190116	6.85	6.85	6.3	6.5	42400	6.5	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190116	1170.5	1183.45	1170.5	1175.5	12269	1151.87	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190116	54.95	57.45	54.95	56.45	12890	56.0048	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190116	36.55	41	35.5	40.65	336926	40.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190116	375.9	375.9	369.65	371.35	2392	341.73	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190116	282	290.7	281.05	287.1	2960	281.44	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190116	67.9	68.5	66.5	66.85	15111	65.8655	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190116	46.05	47.9	46.05	46.7	723	46.7	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190116	1.9	2	1.9	2	15022	2	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190116	1184.5	1194.85	1184.5	1191.1	2090	1172.79	up	down	incorrect
GATI.NSE	Gati Limited	20190116	82.1	82.85	81.05	81.35	263760	80.1267	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190116	1	1.05	1	1.05	101713	1.05	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190116	182.9	188.95	181.65	184.85	207112	184.85	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20190116	111	123.5	111	117.05	800882	101.88	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20190116	124	124.15	121.8	122.8	2175	121.15	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190116	136.65	138.6	135.5	136	36741	135.7926	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190116	9.15	9.6	9.05	9.2	533509	9.2	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190116	32.7	32.7	31.85	32.25	229745	31.03	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190116	46.65	47.85	46.2	47.25	52571	46.27	up	up	correct
GEPIL.NSE	GE Power India Limited	20190116	814.45	825.45	806	818.05	16350	806.3	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190116	317.9	317.9	303	305.05	59288	276.89	down	down	correct
GET&D.NSE	GE T&D India Limited	20190116	310.55	317	310.55	314.55	42248	312.0486	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190116	935	945	928	935.45	44856	877.2959	up	up	correct
GHCL.NSE	GHCL Limited	20190116	258.2	260.95	255.7	256.4	52450	237.13	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190116	266	268.7	264	264.85	24587	246.03	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190116	259.95	259.95	257	258.25	35504	250.5197	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190116	58.25	58.7	56.35	58.3	1852	58.3	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190116	6471.6	6500	6471.6	6499.5	2601	6269.63	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190116	17.75	17.8	17.2	17.5	38687	17.5	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190116	78.4	79.2	76.75	77.55	20464	69.46	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190116	866	922.95	838	899.65	3294	899.65	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190116	1445.6	1455.15	1436	1440.5	9552	1370.92	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190116	664.5	669	652.5	655.95	786856	646.01	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190116	64.45	64.9	61.7	62.1	2271	62.1	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190116	155.25	156.9	154.4	155.55	50639	154.71	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20190116	561.9	568.85	551	557.55	62277	546.23	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190116	87.15	88.1	85.9	86.1	48250	79.91	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190116	1184.8	1198.1	1176.1	1180.15	1415	1173.95	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190116	16.55	16.7	16.45	16.55	5551145	16.55
GNA.NSE	G N A Axles Limited	20190116	370	372.35	362.5	365.8	39636	360.22	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190116	381	383	371.15	373.1	406913	341.67	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190116	505	527.25	501.85	524.3	380104	524.3	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190116	272.9	274	266.2	271.8	2630	256.64	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190116	979.7	990	957.05	964.5	420501	912.01	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190116	496	523.2	495.1	510.15	523673	493.48	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190116	782.7	783.95	771.3	774.95	505038	763.452	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190116	531	534.6	525.1	529	276005	527.6597	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190116	730	743.8	722.85	736.5	129304	736.5	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190116	0.3	0.4	0.3	0.35	420255	0.35	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20190116	76.15	76.4	75.35	75.6	14785	75.6	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190116	14.4	15.5	14.4	15.05	15550	15.05	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190116	14.2	14.9	14.1	14.75	19611	14.75	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190116	2870	2875.8	2860.2	2871.35	15402	2871.35	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190116	67.4	67.4	64.2	67.35	50178	67.35	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190116	80.8	80.85	78.2	79.25	4058	71.22	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190116	2884.65	2900	2873.15	2890.75	871	28.9075	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190116	15.5	16.4	15.5	15.75	5263	15.75	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20190116	73.85	73.85	71.2	72.55	32361	72.19	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190116	247	261.5	247	251.6	112505	125.21	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190116	90	96.7	90	95.95	1464806	82.39	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190116	56.3	58.45	54.6	54.95	2704	47.68	down	up	incorrect
GRANULES.NSE	Granules India Limited	20190116	88.35	92.4	88	91.3	1044008	90.51	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190116	695	799	695	753.1	5822870	736.4	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190116	820.8	841.45	820.8	826.3	1926154	811.45	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190116	73.85	73.85	72.5	72.75	7606	70.1292	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20190116	121.3	125	121	124.1	430279	119.95	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190116	871.9	880	858	860	233	848.26	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190116	140.1	141.8	139	139.85	31685	138.54	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190116	6	6.05	5.95	6	30194	6
GRINDWELL.NSE	Grindwell Norton Limited	20190116	562.45	569.95	562.45	565.4	5734	547.22	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190116	598.9	598.9	589	589	2	580.98	down	down	correct
GRPLTD.NSE	GRP Limited	20190116	1040.15	1069	1025.65	1040.1	470	1020.9	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190116	94.2	95.6	93.25	94.3	7701	82.42	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190116	24.35	24.75	24.05	24.3	19946	23.3299	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190116	112.55	112.9	111.25	111.65	542961	104.13	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190116	170.95	180.8	169.2	177.9	441968	173.49	up	up	correct
GSS.NSE	GSS Infotech Limited	20190116	132.2	132.4	129	129.5	93976	129.5	down	down	correct
GTL.NSE	GTL Limited	20190116	7.75	7.9	7.35	7.45	311209	7.45	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190116	1.3	1.3	1.25	1.3	15370885	1.3
GTNTEX.NSE	GTN Textiles Limited	20190116	10	10.5	10	10.3	805	10.3	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190116	84.05	84.55	83	83.35	20412	78.57	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190116	92.75	94.25	91.3	91.7	22110	91.54	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190116	520	532.05	519.05	522.3	22312	493.72	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190116	163.45	164.75	160.95	161	165	154.39	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190116	144.95	149.2	142	143.3	523071	141.47	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190116	16.4	16.4	16.4	16.4	158	16.4
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190116	855	855	849	851.15	2367	800.46	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190116	63	68.9	60.2	63.05	35663	60.5855	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190116	69.85	69.9	67.8	68.6	24455	66.25	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190116	773.8	784	771	775	143705	681.17	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190116	82.9	84	82.2	82.55	10593	82.55	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190116	31	31.1	30.85	30.9	320748	30.9	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190116	680	685	675.5	678.6	3570	496.69	down	down	correct
HAVELLS.NSE	Havells India Limited	20190116	682.45	689	680.15	683.45	676883	668.99	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190116	0.7	0.7	0.7	0.7	200	0.7
HBLPOWER.NSE	HBL Power Systems Limited	20190116	28.75	29.05	28.6	28.75	123769	27.54
HBSL.NSE	HB Stockholdings Limited	20190116	8.55	9.2	8.5	8.9	1397	8.9	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190116	13	13.4	13	13.15	7766092	13.15	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20190116	198.4	201.55	197.65	200.45	4497	200.45	up	up	correct
HCL.NSE	INSYS	20190116	24.85	25.15	24.5	24.6	590805	24.6	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190116	948	954.2	936.75	938.25	850621	446.13	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190116	1989	1994.75	1965.5	1975	1878811	1917.46	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190116	1475.95	1483.95	1471	1474.55	39130	1421.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190116	2120.05	2125	2108.25	2120.2	1313113	1046.68	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190116	386.4	389.9	385.45	387.5	962874	384.64	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190116	2926.55	2949.95	2926.55	2945.2	1155	29.452	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190116	1130	1136.49	1124.72	1125.19	1039	112.3711	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190116	3766	3766	3766	3766	7	375.9984
HDIL.NSE	Housing Development and Infrastructure Limited	20190116	28.1	28.6	28	28.25	4441528	28.25	up	down	incorrect
HEG.NSE	HEG Limited	20190116	3550	3925	3550	3686	926717	3418.25	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190116	149.8	152	148.7	151.65	68394	139.08	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190116	121.05	123.7	118	119.1	59604	113.47	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190116	524.05	540	524	537.6	19262	522.52	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190116	2909	2914.95	2870.3	2879.85	261721	2675.77	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190116	1128.9	1128.95	1112	1115.45	799	1101.61	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190116	23.75	23.75	22.7	23.35	6520	23.35	down	up	incorrect
HFCL.NSE	HFCL Limited	20190116	24.7	24.85	23.7	23.95	3381387	23.78	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190116	205.05	205.1	196.35	199.55	39038	198.85	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190116	638.3	659.55	638.3	649.85	1575	608.85	up	up	correct
HIKAL.NSE	Hikal Limited	20190116	162.65	166.5	160.15	160.7	228384	156.72	down	up	incorrect
HIL.NSE	HIL Limited	20190116	1999.1	2064.7	1978	2051.2	7108	1963.74	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190116	21.55	22.15	21.4	21.9	2850	21.9	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190116	213.6	217	211.25	211.8	28257	208.05	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190116	209.8	210.5	206.55	208.4	8209760	204.51	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20190116	275.55	298	275.1	278.95	23438	271.41	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190116	49.75	50.8	49.6	50.1	562962	49.22	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190116	8.1	8.55	8.05	8.1	345112	8.1
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190116	97.3	99	90.4	94.1	8493	94.1	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190116	119.4	126.95	119.3	125.4	518074	125.4	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190116	241.55	244.65	239.2	240.6	2721203	200.51	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20190116	1790	1794.8	1766.8	1772.55	2054033	1697.54	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20190116	273.5	274.2	272.1	272.6	118186	215.25	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20190116	126.25	126.25	117.1	119.3	21102	117.87	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190116	43.05	43.95	42.1	42.8	1916	41	down	down	correct
HITECH.NSE	Hi	20190116	196.55	196.55	182.5	183.05	2889	182.4044	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190116	118.05	119	118.05	118.05	21	116.27
HITECHGEAR.NSE	The Hi	20190116	322.3	328.85	320	321.7	1180	311.21	down	down	correct
HLVLTD.NSE	HLV Limited	20190116	15.5	15.5	15.3	15.5	288378	15.5
HMT.NSE	HMT Limited	20190116	19.95	20	19.05	20	1171	20	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190116	126	127.45	121.2	124.15	41081	122.2437	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20190116	3120.01	3159	3120.01	3159	5	3159	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20190116	21914.7	22005.4	21511.5	21819.55	1074	21680.01	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190116	1072.3	1079	1056	1074.45	3128	1039.84	up	down	incorrect
HOVS.NSE	HOV Services Limited	20190116	179	187	175.25	177.5	64154	177.5	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190116	60.8	61.8	60.5	60.95	9782	60.28	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190116	133.4	137.8	132.55	134.8	741612	133.77	up	up	correct
HSIL.NSE	HSIL Limited	20190116	256.3	262.75	254.45	257.6	77637	238.19	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190116	47.65	49	45.6	47.2	1132102	46.4051	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190116	40.7	41.5	39.85	40.15	26588	40.15	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190116	43.45	43.8	43.2	43.3	474030	36.36	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190116	185.55	186.75	183	184.2	11426	175.28	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20190116	86.2	87.3	85.5	85.9	1313278	85.9	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190116	808.8	838	808	829.6	5907953	722.59	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190116	147.17	147.17	146.18	146.29	69	146.29	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190116	35.33	35.69	35.23	35.42	332050	35.42	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190116	372.05	379.75	372.05	375.3	15106484	373.29	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190116	862.25	873	853.6	860.3	147195	848.5	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190116	29.35	29.35	29	29.2	32705	29.2	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190116	999.99	1000	999.99	1000	1241	980.7551	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190116	86.61	87.03	86.61	86.79	363	86.79	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190116	120	120	117.52	118.07	392	118.07	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190116	113	113.77	113	113.14	25954	113.14	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190116	52.65	53.03	52.65	52.8	1207	52.8	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190116	28.7	28.9	27.78	27.88	4511	27.88	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190116	354	356.45	346.05	347.25	455954	344.12	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190116	381.72	384.67	381.72	382.13	794	382.13	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190116	55	55.75	54.6	55.15	96628	53.05	up	down	incorrect
ICRA.NSE	ICRA Limited	20190116	3166.15	3199	3150	3189.45	1606	3104.88	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190116	61.75	62.75	61.55	61.95	1327059	61.95	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190116	2992	3020	2992	3006.4	41	3006.4	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190116	36.35	36.95	36.1	36.4	14678907	21.99	up	up	correct
IDFC.NSE	IDFC Limited	20190116	43.45	44.3	42.95	43.75	3845952	40.1378	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190116	47.25	49.5	46.55	48.35	31360470	48.35	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190116	110	110	107.06	107.06	31	107.06	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190116	166.25	167.5	161.7	163.05	36290	52.63	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190116	669.65	703	624.85	634.15	53909	634.15	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20190116	910.4	936.2	901.35	924.95	39604	924.95	up	up	correct
IFCI.NSE	IFCI Limited	20190116	14.7	15.25	14.65	15.05	5917715	15.05	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190116	244.05	247.75	243.45	247.05	2121	236.06	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20190116	538.95	540	531.3	532.4	4079	502.99	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190116	271	276	271	274.7	1045674	269.23	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20190116	400.05	409.9	400.05	404.05	15453	387.69	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190116	474	479.25	472.15	473.85	96430	223.6683	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190116	73.8	73.8	73.8	73.8	1	73.8
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190116	14.55	14.85	14.4	14.45	15916	14.45	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190116	10.9	11.1	10.45	10.55	562917	10.55	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190116	11.15	11.25	10.9	11	136609	11	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190116	240	247.7	236.7	238.25	16626	226.67	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190116	895	895	876.4	894.1	767	565.43	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190116	0.3	0.3	0.3	0.3	500	0.3
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190116	9.9	10.3	9.8	10	10920	10	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190116	139.3	140.5	136.4	139.8	487865	138.04	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190116	87.7	88.5	86.85	87.8	4341283	85.9	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20190116	333.95	334.8	325.4	326.75	148228	308.18	down	down	correct
INDIANB.NSE	Indian Bank	20190116	252.5	259.3	252.5	257.05	1270955	253.35	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190116	355.3	360.5	352.3	354.8	13486	343.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190116	1081.7	1146	1074.75	1136.55	1683696	1133.0003	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190116	47	48.45	46.9	47.5	845	47.5	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190116	431.95	431.95	425	426.85	638	402.18	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190116	228	228	220.15	223.55	32883	222.14	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190116	38.7	38.7	38.7	38.7	27332	38.7
INDOSOLAR.NSE	Indosolar Limited	20190116	2.2	2.35	2.2	2.3	140661	2.3	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190116	349.15	351.9	347.1	348.95	4696	345.7711	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190116	128.5	131.65	120.75	122.25	37227	122.25	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190116	34.6	35	33.75	34.15	4581	32.45	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20190116	5.5	5.6	5.05	5.6	27000	5.6	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190116	40.4	40.45	39.8	40	23477	38.3355	down	down	correct
INDSWFTLAB.NSE	Ind	20190116	48	48.45	47.35	47.75	2017	47.75	down	down	correct
INDSWFTLTD.NSE	Ind	20190116	6.2	6.4	6.15	6.15	601	6.15	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190116	136.05	139.45	134.55	138.35	1472	138.35	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190116	1496	1532	1495.95	1526.7	2188162	1511.22	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190116	280	284.4	274.5	275.85	3605390	234.3042	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190116	695.85	710	692	697.7	1366	614.74	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190116	47.5	48.1	45	45.35	13160122	22.6	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190116	73.1	80	71.5	77.05	172000	75.37	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190116	319.73	320.97	319	319	445	319	down	down	correct
INFY.NSE	Infosys Limited	20190116	729.9	737.8	728.5	736.8	9658944	683.03	up	up	correct
INGERRAND.NSE	Ingersoll	20190116	587.9	587.9	577.55	580.8	3792	552.17	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190116	253.4	253.7	243.1	245.25	47746	244.6091	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190116	73	74.55	73	73.65	15651	73.65	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20190116	597.25	598.85	585	587.45	3510	574.8787	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190116	57.95	58	54.15	56.55	4887	56.55	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190116	1.8	1.85	1.8	1.85	100	1.85	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190116	218.5	224.4	217.05	217.45	236747	217.45	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190116	39.3	40.85	39	39.2	5709	38.46	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20190116	13.95	14.1	13.95	14.1	2000	1.38	up	up	correct
IOB.NSE	Indian Overseas Bank	20190116	14.5	14.65	14.35	14.55	431661	14.55	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190116	135	136	134.15	135.8	6605251	108.79	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190116	209	213.85	206.15	209.25	726860	204.16	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190116	786	789.5	780.1	788.8	38234	777.51	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190116	157.95	159	154.6	155.55	918529	148.9922	down	down	correct
IRCON.NSE	Ircon International Limited	20190116	411	419	411	416.85	47131	34.69	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20190116	255.95	258.85	250	253.25	226925	227.94	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190116	175	177	166.05	169.15	1430	162.5	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190116	7.5	7.65	7.5	7.55	521	7.55	up	up	correct
ITC.NSE	ITC Limited	20190116	296	296.55	291.7	294.05	7784035	260.7	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190116	313	318.7	312	312.45	13824	308.477	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190116	117.1	119.95	116.6	118.25	69839	116.77	up	up	correct
ITI.NSE	ITI Limited	20190116	95.3	113.4	94	111.8	16919097	111.8	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190116	6.65	6.8	6.6	6.75	97965	5.21	up	down	incorrect
IVP.NSE	IVP Limited	20190116	125.7	128	125.7	128	47	125.41	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190116	2920	2955	2920	2955	4	2955	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20190116	1143	1143	1143	1143	15	1143
IZMO.NSE	IZMO Limited	20190116	67.05	67.8	65.35	66.15	13003	66.15	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190116	39.7	40.3	39	39.15	3020490	35.0966	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190116	113	113.9	111.5	111.85	91531	106.2972	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190116	31.9	31.95	30.5	31.1	2177	29.48	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190116	18.8	18.8	17.55	18	2595	18	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190116	113.3	116.4	112.1	113.45	1286257	111.74	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190116	5.85	5.85	5.85	5.85	1000	5.85
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190116	62.45	62.9	61.1	61.35	486883	59.38	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20190116	93.15	93.15	92.6	92.6	3600	88.76	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190116	220.9	232.25	217.4	220	22755	216.78	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190116	295	295	288.1	289	46028	140.32	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190116	5.75	5.8	5.5	5.5	18929	5.5	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190116	84	84.5	83.25	83.6	47356	82.2662	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190116	316	321.55	315.25	319.3	35990	305.43	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190116	21.15	21.4	20.55	20.85	32366	20.85	down	down	correct
JBMA.NSE	JBM Auto Limited	20190116	296.8	296.8	286.85	291.7	12707	282.39	down	down	correct
JCHAC.NSE	Johnson Controls	20190116	1817.8	1859.9	1781.05	1844.35	7028	1842.5447	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190116	293	294	265	269.7	41556201	269.7	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20190116	31.85	31.95	30.1	31.3	77145	31.3	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190116	0.4	0.45	0.35	0.45	668	0.45	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190116	30.35	31.35	30.35	30.8	787	30.8	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190116	245.7	246.3	243.6	245.25	8073	243.18	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190116	81.55	82.55	80.25	80.6	423906	74.74	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190116	147.25	148.7	145.8	146.65	6711156	146.65	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20190116	5.3	5.5	5.15	5.35	5001	5.35	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190116	114.65	115.25	112.2	112.9	13620	111.01	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190116	73.4	75	73.1	74.5	271388	74.21	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190116	47.25	47.8	46.55	47.05	45684	44.16	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190116	66	66.85	65.55	66.45	3186932	63.3948	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190116	18	18.15	17.5	17.75	3452	17.75	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190116	716.65	736	715.1	733.15	31927	717.93	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190116	128.3	129.85	127.25	128.85	149765	124.57	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190116	308	312.45	304.05	306.4	46164	300.78	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190116	151.75	155	150.5	152.35	896144	139.92	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190116	101	104	100	101.5	437302	96.39	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190116	171.4	171.4	167.05	170.9	321	31.15	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190116	92.1	95	90.55	94.65	106988	92.18	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190116	90.3	90.85	89.15	89.6	144301	87.7	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190116	3.55	3.7	3.45	3.6	282855	3.6	up	down	incorrect
JOCIL.NSE	Jocil Limited	20190116	125	127	122.4	125.05	1409	120.03	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190116	7.3	7.5	7.25	7.35	12224232	7.35	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190116	3.55	3.6	3.55	3.55	549134	3.55
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190116	36.4	37	36.4	37	622	37	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190116	2	2	1.95	1.95	1293957	1.95	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20190116	33.3	33.5	32.9	33	313531	33	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190116	86	89.9	84.25	87.2	416330	87.2	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20190116	68.8	70.25	68.75	69.8	506274	66.71	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190116	2655.05	2718.1	2578	2602.8	1985	2602.8	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190116	38.2	39.2	38.15	38.9	25846	38.9	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190116	292.05	293.25	285.35	286.45	3752082	276.44	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190116	102.95	105.25	102.45	104	81295	102.2	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190116	1238.9	1243.5	1207.5	1214.75	1556003	1203.65	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190116	122.8	122.85	119.55	120.9	32655	120.9	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190116	716	724.55	708.3	711.55	129717	692.55	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190116	285.53	286.9	284.26	285.97	23300	285.97	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190116	478.95	503.5	478	496.8	2731980	496.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190116	199.85	200.8	196.8	197.45	537224	183.57	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20190116	1.8	1.8	1.8	1.8	40803	1.8
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190116	74.85	75.4	73.5	75	7780	71.79	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190116	533	537.65	529.45	535.15	311567	519.07	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190116	199.35	200	195.75	196.6	5252	187.6	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190116	374.55	377.8	372.9	374.3	45866	357.98	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20190116	290	292	289	290	176	280.9
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190116	48	48.8	46.95	47.1	49669	47.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190116	168.3	168.3	160.35	163.45	6374	160.22	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20190116	5	5.1	4.85	5.1	771	5.1	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190116	74	74	71.95	72.55	42794	71.1965	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190116	458.95	461.9	453	456.75	67233	446.92	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20190116	201.65	205	201.65	203.95	48084	8.16	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190116	19.2	19.65	19.15	19.65	127	19.65	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190116	91.85	92.85	90.45	91.2	714820	89.51	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190116	1	1	1	1	50	1
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190116	7.95	8.05	7.35	7.5	6471	7.5	down	down	correct
KAYA.NSE	Kaya Limited	20190116	730.1	739.75	720.2	732.65	5032	732.65	up	up	correct
KCP.NSE	The KCP Limited	20190116	89.3	90.5	89	90.05	13467	87.38	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190116	18.55	19.05	18.4	18.45	247400	18.25	down	up	incorrect
KDDL.NSE	KDDL Limited	20190116	500.05	502.75	481.55	500.2	1608	494.51	up	down	incorrect
KEC.NSE	KEC International Limited	20190116	276	279	273.05	274.25	148230	266.72	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190116	20.35	20.8	19.55	20.55	128277	20.55	up	up	correct
KEI.NSE	KEI Industries Limited	20190116	356.6	359.95	355.55	357.8	452361	353.6553	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190116	46.15	47	44.4	44.95	168823	44.75	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190116	28.2	28.2	27.15	28.2	33295	28.2
KESORAMIND.NSE	Kesoram Industries Limited	20190116	80.95	85	80.55	83.7	399051	83.7	up	up	correct
KHADIM.NSE	Khadim India Limited	20190116	500	500	499	499.55	3005	497.3268	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20190116	1825.05	1825.05	1729.75	1737.25	818	1737.25	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20190116	223.95	228.8	220.15	222.5	221799	221.56	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190116	779.4	785	763.3	774.25	1609	774.25	down	down	correct
KIOCL.NSE	KIOCL Limited	20190116	147.95	153.15	147.95	149.25	16305	145.17	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190116	456.7	460	451	452.3	39381	449.9897	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190116	153.95	154.8	150.25	151.2	33136	145.44	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190116	197.2	198	193.9	194.4	12686	177.78	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190116	888.05	888.05	868.6	870.75	284	823.28	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190116	110.15	110.85	108.6	109.05	34077	104.9	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190116	1225	1235	1211	1228.3	186	223.23	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190116	8.25	8.45	8.05	8.05	149550	7.99	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190116	219.1	219.4	211.55	215.3	94554	107.13	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190116	110.15	110.7	107.85	110	12227	110	down	down	correct
KOLTEPATIL.NSE	Kolte	20190116	262.35	267	258	260.15	95660	257.7243	down	down	correct
KOPRAN.NSE	Kopran Limited	20190116	40.7	41.2	39.9	40.05	62514	39.32	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190116	1215.7	1216.95	1198	1202.75	2374649	1201.51	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190116	280.58	283.8	280.16	281.16	486675	281.16	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190116	282.1	283.95	282.1	283.75	10524	28.38	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190116	111.96	112.12	111.5	111.74	39333	111.74	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190116	53.98	54	53.51	53.71	3723	53.71	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190116	313	321.45	301	316.07	15033	316.07	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190116	10.1	10.45	10.05	10.3	10146	9.7745	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190116	21.6	23	21.6	22.1	13872	21.4775	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190116	101.1	103.75	100.05	100.65	1046	99.1433	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190116	535	538.7	530	530.4	10800	104.75	down	down	correct
KRBL.NSE	KRBL Limited	20190116	316	346.85	316	337.05	719628	325.27	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190116	126	130.95	120.15	128.55	4090	128.55	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20190116	45.25	46.1	45.2	45.8	22540	45.8	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190116	57	57	57	57	4000	55.83
KSB.NSE	KSB Limited	20190116	740.25	746.6	730	735	2500	709.98	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190116	579.8	582.95	565	570.6	229615	557.92	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20190116	218	218.45	213.1	213.8	17388	198.38	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190116	119.6	121.05	118.45	119.2	1842887	101.16	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190116	141.85	144.2	141.2	141.85	5431451	138.3467
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190116	12.2	12.3	12.2	12.3	1000	12.3	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190116	990.3	1029	990.3	1021.35	58747	1001.5	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190116	44.85	44.85	43	43.9	2564	41.37	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190116	219.9	221.85	218.65	219.95	43063	217.38	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190116	30.45	30.45	28.15	29.8	23216	29.7	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190116	381	381	376	377.15	14536	74.1	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190116	5701.75	5732.2	5656	5674.6	2379	5605.39	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190116	69.85	70.45	68.7	68.95	314484	68.95	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190116	414.05	422.35	414	414.45	6437	390.22	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20190116	46	46	46	46	3000	31.69
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190116	170.2	172.7	167.95	168.6	165159	168.6	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190116	488.45	492.6	480.1	481.85	1499699	452.63	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190116	17.95	17.95	17.95	17.95	1318	17.95
LICNETFN50.NSE	LIC Mutual Fund	20190116	111.95	111.95	110.2	111.9	117	111.9	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190116	377.99	377.99	377.99	377.99	5	377.99
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190116	223.25	227.7	221	221.5	19040	216.44	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190116	261.7	266.5	260.75	265.05	344	260.809	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190116	789.6	812.9	767.55	785.35	616648	772.9	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190116	999.99	1000.01	999.99	1000	619773	986.2573	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190116	1000	1000.01	999.99	1000.01	13591	1000.01	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20190116	0.28	0.28	0.28	0.28	5400	0.28
LOKESHMACH.NSE	Lokesh Machines Limited	20190116	45.2	47	45	45.05	16750	45.05	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190116	27	27.6	26.5	26.9	3641	26.6	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190116	113.05	117.3	112.5	115.3	53490	113.07	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190116	4.7	4.9	4.5	4.6	10473	4.6	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20190116	1.15	1.15	1.1	1.1	274040	1.1	down	down	correct
LT.NSE	Larsen & Toubro Limited	20190116	1342.9	1361.5	1336	1342.15	2454470	1256.58	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20190116	1741	1774	1735	1768.95	88045	1698.54	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20190116	1650	1660	1641.1	1652	38566	1595.52	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190116	1697.05	1699.8	1680	1686.85	1176	1588.12	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190116	179.95	182.75	172.35	173.3	69752	158.48	down	down	correct
LUPIN.NSE	Lupin Limited	20190116	850.4	865.5	845.1	863.2	1681645	847.35	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190116	1234	1342.95	1224.4	1319.45	275755	1300.77	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190116	28	28	27.4	27.45	18285	27.45	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190116	9.15	9.45	9.1	9.25	84399	9.25	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190116	727.3	732.5	724.55	726.25	1288969	705.26	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190116	442.55	450.8	441.35	446.9	1397353	442.92	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190116	101.6	101.9	99.95	101.65	1390	49.29	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190116	44.4	46.5	43.3	44	2376	21.4	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190116	6.4	6.85	6.15	6.8	43592	6.8	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190116	25.75	25.95	25.1	25.4	131088	25.4	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190116	90.25	94.95	89.75	90.45	3516	60.76	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20190116	6.7	7.25	6.7	6.9	5025	6.9	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190116	14.65	15.15	14.6	14.95	809192	14.95	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190116	115.05	123.7	115	123.7	802	123.7	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190116	76.8	76.85	74.15	75.1	39369	75.1	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190116	190	190.5	188.5	189.9	12000	94.03	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190116	240.8	241.55	232.05	232.85	82223	232.85	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190116	392	394.7	382.2	384.45	53727	126.32	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20190116	514.05	519.95	512.25	515.8	8434	509.02	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190116	3463.7	3600	3463.4	3545.95	16947	3432.3	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190116	487.8	490	486	486.6	18624	468.28	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20190116	469.95	483	467.5	481.35	19682	465.6	up	up	correct
MAJESCO.NSE	Majesco Limited	20190116	484.95	498	484.95	495.2	18848	488.9	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190116	37.6	37.7	37.1	37.15	2122	37.15	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190116	108.05	108.05	108.05	108.05	0	108.05
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190116	7.85	8.35	7.85	7.9	11218	7.9	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190116	7	7	6.8	6.85	1554	6.83	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190116	42.65	42.75	41.05	41.55	1864	28.9	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20190116	19.45	19.9	19.45	19.7	2432	19.7	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190116	30.35	30.5	29.45	29.6	383519	27.24	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190116	99.05	99.15	97.2	97.7	1132723	93.38	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190116	71.1	72.35	71.1	71.65	8042	71.65	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190116	44.9	44.95	43.7	44.15	17538	41.36	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190116	227.5	231	227	230.7	2658	228.31	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190116	19.7	19.9	19.55	19.65	8965	19.65	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190116	70.05	70.6	69	69.85	20479	64.0894	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190116	38	38.35	37.8	37.95	77631	23.8	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190116	31.95	31.95	31.3	31.55	378	30.4658	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190116	30.9	30.9	28.5	28.6	9798	28.6	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190116	119.95	121.5	116.75	120.8	1262	120.0856	up	up	correct
MARICO.NSE	Marico Limited	20190116	383.1	384.9	378	380.4	884665	360.7	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190116	27.95	28.4	27.8	27.95	642474	27.7
MARUTI.NSE	Maruti Suzuki India Limited	20190116	7349.5	7384	7291.1	7310.25	424769	7100.14	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190116	546.55	564.95	541.05	551.45	3994	542.29	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190116	69.5	69.5	69.5	69.5	1	69.5
MASTEK.NSE	Mastek Limited	20190116	424	437.3	422.05	428.85	66267	406.6	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190116	452.3	475.6	452.3	456.15	1818	452.01	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190116	48.35	49.2	46.25	47.3	71653	45.7	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190116	53.95	54	52.65	52.95	64998	52.95	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190116	397.95	399.8	393.55	395.35	7059	386.37	down	down	correct
MAZDA.NSE	Mazda Limited	20190116	292	298	289.55	291.85	1264	273.86	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190116	48	48	48	48	6000	47.2
MBECL.NSE	McNally Bharat Engineering Company Limited	20190116	10.65	10.65	10.65	10.65	116592	10.65
MBLINFRA.NSE	MBL Infrastructures Limited	20190116	14.4	14.4	14.1	14.2	29129	14.2	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190116	28	28.45	27.6	28	8148	28
MCDOWELL.NSE	N	20190116	605	605.05	592.15	595	52778	595	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190116	111.5	112.65	110.75	111	102838	111	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190116	773.25	773.25	746.25	752.2	1322705	710.31	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20190116	7.25	7.6	7.05	7.35	16851	7.35	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190116	1.55	1.55	1.55	1.55	10	1.55
MENONBE.NSE	Menon Bearings Limited	20190116	86.2	86.6	85.25	85.45	10528	76.69	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190116	45.05	45.45	43.55	44	233119	42.6992	down	down	correct
MERCATOR.NSE	Mercator Limited	20190116	11.35	11.45	10.85	11.2	618541	11.2	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190116	10.8	11	10.55	10.85	8216	10.85	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190116	463	463.8	451.15	452.65	319021	452.65	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190116	900.05	904.95	895	897.85	88559	839.21	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190116	215.85	219.4	214.25	215	60390	143.33	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190116	133.5	134.3	129.6	130.1	70857	124.56	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190116	150.5	152.8	150	150.7	18434	148.35	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190116	308.85	309.25	301.35	303.7	128921	301.85	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190116	41.45	42.75	40.4	41.15	2818	39.9641	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20190116	855	863	835	841.2	2437761	793.56	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190116	27.8	27.8	26.75	26.9	272059	26.9	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190116	80.7	81	78.85	79.25	59636	76.7944	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20190116	75.1	75.9	75.1	75.7	36000	41.29	up	up	correct
MMFL.NSE	M M Forgings Limited	20190116	600.7	605.55	585.75	596.4	3420	573.66	down	down	correct
MMP.NSE	MMP Industries Limited	20190116	199	199	199	199	10200	131.79
MMTC.NSE	MMTC Limited	20190116	29.25	29.9	28.95	29.15	800503	28.6957	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190116	46	46	44.1	46	120	46
MOHITIND.NSE	Mohit Industries Limited	20190116	10.35	10.35	10	10.1	10908	10.1	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20190116	72.05	75.8	71.9	72.45	46914	72.45	up	up	correct
MOIL.NSE	MOIL Limited	20190116	167	167.35	165.5	165.55	75354	148.2	down	up	incorrect
MOLDTECH.NSE	Mold	20190116	45.4	47	43.2	46.15	39727	42.03	up	up	correct
MOLDTKPAC.NSE	Mold	20190116	259.05	262.4	255.25	260.3	10905	246.5	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190116	455	466	455	464.11	12317	46.41	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190116	381.9	383.8	379.05	379.95	23063	354.66	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190116	24.7	25.25	24.2	25.15	2019	25.15	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190116	21.8	21.95	21.45	21.5	234383	21.5	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190116	160.65	164.3	160.2	162.3	2458362	156.17	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190116	680	692.4	680	682.45	39057	660.38	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190116	48.25	49.5	48.25	49.5	4	24.75	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190116	880	884.75	858	863.2	271073	797.99	down	down	correct
MPSLTD.NSE	MPS Limited	20190116	494.1	504	484.05	493.35	6601	451.459	down	down	correct
MRF.NSE	MRF Limited	20190116	66220	66485.7	65900	65991.2	3514	65762.64	down	down	correct
MRO.NSE	TEK	20190116	42.25	43.65	42	42.1	1382	42.1	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190116	70.7	71.45	70.1	70.85	630332	69.7316	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20190116	12.25	12.9	12.2	12.9	2196	12.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190116	62.55	65.5	61	65	16447	65	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190116	15	15.9	14.9	15.6	3163704	15.6	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190116	22.2	23.35	21.65	22.45	4042	22.45	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190116	58.85	58.9	57.25	58	7005	57.6	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190116	40.55	41.65	39.65	40.65	16793	38.0449	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20190116	59.55	59.85	58.05	58.55	38721	56.9907	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190116	180.1	181.65	176.5	178.55	10547	162.42	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190116	23.8	23.8	22.95	23.1	25041	23.1	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190116	944	948.8	930	937.15	9271	937.15	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190116	540.8	544	532.15	537.15	820323	504.97	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190116	27.8	28.35	27.1	27.2	15467	26.74	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190116	9.15	9.15	8.9	8.9	218116	8.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190116	14.5	14.5	14.15	14.25	5969	14.25	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190116	26.45	26.7	25.55	25.6	1633	25.6	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190116	92.7	97.3	92.65	95.95	2460	92.28	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190116	58.45	63.65	56	59.7	434498	59.7	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20190116	38.6	44	38.6	41.95	25958	40.47	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190116	92.85	97.8	92	93.65	36904	91.32	up	up	correct
NAM.NSE	INDIA	20190116	155.3	156.6	153.1	154.8	42077	154.8	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190116	695	699	673.5	680	804818	660.94	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190116	420.05	426.5	413.1	424.65	24629	422.21	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190116	62.7	62.95	61.4	61.65	3099309	49.02	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190116	6.9	6.9	6.6	6.85	13658	6.85	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190116	1675	1736.3	1662	1677.35	292846	1668.03	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190116	672	679.9	669	674.25	12619	661.03	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190116	50.8	52.7	50.65	51.35	160856	51.35	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190116	109.5	109.75	108.5	109	28352	103.36	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20190116	60.3	61.1	59.45	59.65	6378176	57.68	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190116	1230.1	1272.5	1230.1	1272.5	92	1272.5	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190116	114.25	114.85	111	111.95	141361	105.08	down	down	correct
NCC.NSE	NCC Limited	20190116	89.4	90.1	87.85	88.4	5883826	85.28	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190116	128.5	131.5	128.5	129.55	6702	119.68	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190116	843	880	837.85	851.7	444	844.39	up	up	correct
NDL.NSE	Nandan Denim Limited	20190116	61.55	63.4	61.05	62.25	31687	61.1786	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190116	38.1	38.9	37.5	38.05	12300	38.05	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190116	9.4	9.55	9.2	9.3	9109	9.3	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190116	20.05	20.4	20	20.15	27767	19.9815	up	up	correct
NELCAST.NSE	Nelcast Limited	20190116	79.8	80.45	79	79.1	34352	77.08	down	down	correct
NELCO.NSE	Nelco Limited	20190116	297.95	298.6	289.6	294.45	50684	289.73	down	down	correct
NESCO.NSE	Nesco Limited	20190116	459.5	459.5	445.25	446.85	18062	440.12	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20190116	110	110	110	110	1000	110
NETFLTGILT.NSE	Nippon India Mutual Fund	20190116	18.13	18.17	18.06	18.06	20183	18.06	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20190116	41.1	41.6	40.35	40.45	572567	40.45	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190116	501.9	509	498.55	503.9	2001	499.03	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190116	306.6	310	301.7	304.8	20805	296.74	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190116	25.2	25.3	25.1	25.3	30949	25.3	up	up	correct
NFL.NSE	National Fertilizers Limited	20190116	35.95	36.2	35.55	35.65	246929	31.8144	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20190116	203.55	203.8	198.65	199.8	19153	198.2545	down	down	correct
NHPC.NSE	NHPC Limited	20190116	25.7	26.15	25.45	25.85	3668208	21.36	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190116	185	185.25	182	183.55	13822	181.503	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190116	23.5	23.95	22.6	22.65	1990	22.65	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20190116	1136	1141.8	1134.26	1141.27	706260	114.13	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190116	13100	13100	13100	13100	0	13100
NIITLTD.NSE	NIIT Limited	20190116	84.2	89.3	84.2	87.65	3044504	74.8	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190116	8.5	9.2	8.1	8.35	1095139	8.35	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190116	4.45	4.7	4.4	4.7	5419999	4.7	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20190116	1398	1398.8	1376.2	1381.95	9822	1345.76	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190116	715	718.9	701.1	714.8	216	332.81	down	down	correct
NITCO.NSE	NITCO Limited	20190116	42.2	43.5	41.5	42.5	163792	42.5	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190116	1.85	1.85	1.75	1.8	78478	1.8	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190116	87.75	88.75	86.15	88.3	11256	84.32	up	up	correct
NKIND.NSE	N.K Industries Limited	20190116	48.9	54	43.75	46.45	1243	46.45	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190116	67.8	68.25	67.15	67.9	133892	53.86	up	up	correct
NMDC.NSE	NMDC Limited	20190116	93.9	94.7	92.95	93.3	8325966	74.35	down	down	correct
NOCIL.NSE	NOCIL Limited	20190116	169	169.95	163.3	163.75	441514	152.66	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190116	7.2	7.3	7.15	7.15	21287	7.15	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190116	387.05	388	376	384.05	6223	375.29	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20190116	214.45	217.8	214.45	216.05	129976	208.05	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190116	1066.95	1120.05	1050	1085.75	2372	1085.75	up	up	correct
NTPC.NSE	NTPC Limited	20190116	146.3	148.5	145.7	146.35	4732815	105.56	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190116	373.6	373.6	363.75	367.75	8286	334.68	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20190116	402.65	403.75	398	399.7	430	374.03	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190116	454	460.9	450.6	453.75	216001	452.0577	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190116	1150.85	1163.5	1137	1158.35	1560	1112.94	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190116	3667.9	3689	3628.05	3682.75	14088	3240.83	up	up	correct
OIL.NSE	Oil India Limited	20190116	175.85	175.85	173.2	173.55	622333	142.41	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190116	15.6	15.75	15.2	15.3	6271	15.3	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20190116	235	249.4	230.5	244.15	185928	244.15	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20190116	89.7	90.7	86.05	87.75	32208	87.75	down	down	correct
OMAXE.NSE	Omaxe Limited	20190116	212.4	216.3	211.35	214	253876	213.2188	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190116	26.05	27.9	26.05	27.3	51293	27.3	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190116	16.75	17.35	16.2	16.25	997	16.25	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190116	54.1	54.1	54.1	54.1	2000	35.8707
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190116	145.2	147.25	145.2	146.35	3667241	120.9	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20190116	37.35	40.05	36.9	38.05	882840	34.59	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190116	66.05	67.05	63.8	65.6	9803	61.77	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190116	125	125	119.5	123.4	9880	123.4	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190116	9	9.1	8.9	8.95	153545	8.95	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190116	119.6	122	117.2	118.7	3305	113.6129	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190116	30.75	31.25	30.6	30.7	32839	28.73	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190116	28	28.75	27.9	28	16551	27.29
ORIENTALTL.NSE	Oriental Trimex Limited	20190116	12.35	12.35	11.55	11.75	8929	11.75	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20190116	185	186.5	180.35	181.15	16521	180.19	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190116	77.15	78.2	77	77.15	27354	74.59
ORIENTELEC.NSE	Orient Electric Limited	20190116	140.7	145.5	140.45	143.9	55905	141.23	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190116	44.4	44.4	43.5	44.05	11904	43.0243	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190116	167.75	167.75	155.5	160.45	50	159.4728	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190116	42.65	42.75	40.8	41.5	858502	38.67	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190116	904	918.85	883.5	894.6	5784	894.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190116	4	4.35	3.95	4.3	72949	4.3	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190116	8.8	9.2	8.7	8.8	13829	8.8
PAGEIND.NSE	Page Industries Limited	20190116	23725.5	24023.9	23110	23361.2	60637	22715.66	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190116	306.8	309.9	305	308.5	106	306.67	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190116	39.9	41.9	39.85	41.5	1640	41.5	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190116	38.5	39.75	35.3	37.45	13850	37.45	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20190116	157.1	161.8	156.95	158.15	12481	158.15	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20190116	85	85.5	82	82	4800	40.6016	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190116	125.95	126.25	120.5	121.3	28385	114.78	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190116	12.8	12.85	12	12.2	200859	12.2	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190116	242.9	244	242.15	242.7	46511	239.05	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20190116	7.25	7.5	7.1	7.15	133314	7.15	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190116	34.95	35.2	34.6	34.8	177643	34.8	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190116	47.4	48.1	46.35	47.1	9883	45.98	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190116	12.25	12.7	12.25	12.4	3617	12.4	up	up	correct
PBAINFRA.NSE	PBA Infrastructure Limited	20190116	7.05	7.05	7.05	7.05	299	7.05
PCJEWELLER.NSE	PC Jeweller Limited	20190116	82	82.4	80.05	80.45	6580945	80.45	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190116	22.3	22.8	22.05	22.2	14930	21.45	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20190116	8.5	9	8.4	8.6	5508	8.6	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190116	271.5	271.5	270.5	270.75	617	267.31	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190116	13.4	14.35	13.4	13.55	1656	13.55	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190116	2355	2377	2327.05	2372.15	437127	2317.06	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190116	38.6	38.6	37.85	37.95	159239	37.95	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190116	11.15	11.35	10.95	11.05	1398247	11.05	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190116	551.5	559	549.05	551.75	135328	527.1	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190116	215.2	221	215	220.5	1896008	191.36	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190116	108.3	108.8	106.6	107.05	5624064	88.12	down	down	correct
PFIZER.NSE	Pfizer Limited	20190116	2700.4	2738.95	2690	2722.5	18917	2520.88	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190116	62.85	62.9	61	61.65	4576	61.65	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20190116	17.55	17.7	17.2	17.3	414577	15.8705	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190116	111	111	105.25	105.85	70150	105.85	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190116	9900.05	9990.7	9861.1	9896.85	2395	9496.28	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190116	3193.1	3250	3111.3	3203.35	15302	2763.36	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190116	147.45	153	145	148.9	32926	145.8602	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190116	204.05	214.5	204	207.95	4476309	190.8007	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190116	572.05	581.75	565.55	574.3	15240	571.25	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190116	1164.5	1171.7	1150.2	1154	408227	1138.74	down	down	correct
PIIND.NSE	PI Industries Limited	20190116	848	851.6	832.55	835.1	27595	829.21	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190116	2019	2019	1970.1	1987.65	258	1368.75	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190116	8.4	8.4	8.05	8.4	20230	8.4
PIONDIST.NSE	Pioneer Distilleries Limited	20190116	170.15	172.15	163.95	166.2	10494	166.2	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190116	26.55	27.45	26.3	26.75	9143	26.63	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190116	63.2	65.7	62.6	64.9	138928	64.78	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190116	165.05	178.3	165.05	178.05	240	175.63	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20190116	181.05	182.5	180.5	182.1	393	173.17	up	up	correct
PNB.NSE	Punjab National Bank	20190116	82	85	81.85	84.25	30560868	84.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190116	32.6	33.05	32	32.1	376489	23.93	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190116	899	909	888.65	900.9	69711	890.1366	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190116	17	17.6	16.45	17	3508	17
PNCINFRA.NSE	PNC Infratech Limited	20190116	156	156	148.75	149.8	24965	148.59	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190116	515	515	515	515	1	512.9751
PODDARMENT.NSE	Poddar Pigments Limited	20190116	187	188	184	186.75	709	181.99	down	down	correct
POKARNA.NSE	Pokarna Limited	20190116	176	189	176	183.05	446137	181.12	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190116	221.55	221.9	220	220.1	1735	216.16	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190116	515.55	517.2	508.4	513.55	11665	374.59	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190116	137.2	139.7	133.35	138.1	2191	132.45	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190116	109.7	109.7	107.1	107.65	24800	106.61	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190116	192.5	194.15	191.6	192	4789937	120.6	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190116	945.05	957	945.05	950.25	3983	946.469	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190116	341	352.8	340.85	348.05	6270	333.78	up	down	incorrect
PRADIP.NSE	Pradip Overseas Limited	20190116	1.3	1.3	1.3	1.3	181	1.3
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190116	8.3	8.5	8.25	8.4	7986	8.4	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190116	155	157.8	153	153.95	6548968	144.73	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190116	96.7	97.5	94.3	96.2	1042414	94.1106	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190116	0.35	0.35	0.3	0.35	11425	0.35
PRAXIS.NSE	Praxis Home Retail Limited	20190116	170	170.4	168.2	169.85	33715	169.85	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20190116	68.35	70	65.8	68.55	8675	63.97	up	up	correct
PRECOT.NSE	Precot Limited	20190116	65	65	65	65	760	65
PRECWIRE.NSE	Precision Wires India Limited	20190116	230.95	233.55	228.1	228.6	2740	42.77	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190116	238.45	240.95	236	236.75	4629	233.1928	down	up	incorrect
PREMIER.NSE	Premier Limited	20190116	7.35	7.5	7.3	7.3	2533	7.3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190116	28.15	29.9	27.8	28.25	9100	27.4	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190116	33.15	34	31.05	31.95	26549	27.82	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190116	215.4	223.7	213.5	220.35	263461	216.55	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190116	50	50.5	49.55	49.7	38422	49.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190116	44.3	46	44.25	44.7	5796	42.92	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20190116	31.1	31.25	30.5	30.6	59064	30.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190116	85.85	89	84.75	85.2	339354	84.2006	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190116	31.15	31.95	31.1	31.6	69016	31.6	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190116	410.05	421	401	411.5	27870	398.89	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190116	345	355.24	316.9	351.97	17605	351.97	up	up	correct
PTC.NSE	PTC India Limited	20190116	90.75	92.45	90.15	90.4	832425	68.86	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20190116	41.9	43.85	41.3	42.5	12862	14.68	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190116	739.95	745	731	744.4	8407	739.6	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190116	4.3	4.4	4.25	4.4	808231	4.4	up	down	incorrect
PURVA.NSE	Puravankara Limited	20190116	79.8	80.75	77.6	78.6	94284	77.489	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20190116	4.1	4.2	3.95	4.1	90402	4.1
PVR.NSE	PVR Limited	20190116	1660.55	1660.9	1640	1646.65	200576	1640.8554	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20190116	1424	1430	1424	1428.7	182	28.57	up	up	correct
QUESS.NSE	Quess Corp Limited	20190116	700	709	680.2	683.4	742946	673.09	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190116	209.4	212	209	209.75	47577	197.21	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190116	4.6	4.6	4.2	4.2	91392	4.2	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20190116	419.45	420.35	411.65	414.95	312427	410.15	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20190116	298.9	298.9	295	297.45	3783	59.49	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20190116	117.9	123.65	117.1	123.65	960578	120.68	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190116	578.5	593.9	574.5	590.5	265519	587.61	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190116	0.15	0.15	0.1	0.15	704401	0.15
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190116	23.15	24.35	23.15	23.5	9381	23.5	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20190116	48	49.95	48	48.2	1028	48.0852	up	up	correct
RALLIS.NSE	Rallis India Limited	20190116	170	173	169.15	171.2	188788	165.22	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190116	27.6	27.65	26.3	26.3	100561	26.3	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190116	104.7	104.7	100	100.95	69610	100.95	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190116	631.1	639.75	629.25	633.9	350313	627.1091	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20190116	222.55	223.3	219	220	8122	217.829	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190116	264.5	266.3	263.25	264.35	4895	264.35	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190116	152.9	152.9	146	146.6	19905	146.6	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190116	3.4	3.55	3.4	3.45	132660	3.45	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190116	456.85	457	450.2	450.7	103	450.7	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190116	1189.85	1203	1152.6	1161.7	3367	1121.3641	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190116	925.1	925.1	910.5	919.35	685	895.87	down	down	correct
RAYMOND.NSE	Raymond Limited	20190116	811	827.65	811	815.85	504484	812.8018	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190116	567.95	567.95	555.2	561.85	1612	518.63	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20190116	574.2	580.6	571.55	574.25	534422	566.8311	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190116	66.85	66.85	65.35	65.65	618284	57.36	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190116	13.5	14.15	13.4	13.8	69538057	13.8	up	up	correct
RECLTD.NSE	REC Limited	20190116	125.9	127.25	124.8	125.45	4827699	94.79	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190116	84	84	80.3	80.9	169989	36.27	down	down	correct
REFEX.NSE	Refex Industries Limited	20190116	19.45	19.45	19.45	19.45	2825	19.18
REGENCERAM.NSE	Regency Ceramics Limited	20190116	4.9	5.2	4.75	5	1066	5	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20190116	760	762.9	746.65	748.8	14322	372.24	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190116	222	228.9	222	224.3	4532073	224.3	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20190116	1135	1145	1130.35	1135.9	6382777	1121.87	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190116	27	27.35	26.1	26.8	163381	26.8	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20190116	310.35	325	309.05	314.2	5355029	314.2	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190116	107	112.4	107	110	777	104.63	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190116	11.3	11.5	11.15	11.2	872434	11.2	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190116	434.45	443.5	428.5	439.95	663215	426.05	up	up	correct
REPRO.NSE	Repro India Limited	20190116	599.95	599.95	585.05	591.45	950	591.45	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190116	98	98	93.7	94.5	127405	94.24	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20190116	389	397	381.4	389.35	487	389.35	up	up	correct
RGL.NSE	Renaissance Global Limited	20190116	310	311.35	307.95	310	3464	305.3831
RHFL.NSE	Reliance Home Finance Limited	20190116	39.3	40	38.75	38.85	346983	38.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190116	71.75	72	69.5	70.3	106097	68.11	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190116	338.6	345	336.5	338.45	185660	330.5	down	down	correct
RITES.NSE	RITES Limited	20190116	260	263.6	258.25	259.65	266108	177.3	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20190116	9.8	9.8	8.9	8.95	60118	8.95	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190116	515	520	514.5	514.95	9320	512.02	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190116	25.1	25.2	24.4	24.5	117460	24.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20190116	485.1	489.8	482.2	484.25	1523	472.047	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190116	13.3	13.95	13.25	13.4	1287701	13.4	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20190116	1.6	1.65	1.6	1.65	1949	1.65	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190116	129.85	129.85	127	127.1	4337	123.8494	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190116	2.85	2.95	2.85	2.85	1606	2.85
ROLTA.NSE	Rolta India Limited	20190116	8.15	8.25	8	8.25	1622277	8.25	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20190116	85.7	86.05	84.15	84.55	706	84.27	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190116	232.35	235.55	228.1	229.95	7486	218.27	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190116	29.8	30.95	29.8	30.25	6481904	30.25	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190116	130.75	138	126.65	135.95	351686	135.95	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190116	36.2	36.25	34.2	34.35	96889	34.35	down	up	incorrect
RSWM.NSE	RSWM Limited	20190116	237.55	249.8	233.25	234.85	89334	234.85	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190116	54.05	54.7	52.95	53.3	146082	50.71	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190116	3.55	3.7	3.5	3.55	1359142	3.55
RUBYMILLS.NSE	The Ruby Mills Limited	20190116	313.9	323	305.1	308.15	35347	302.33	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20190116	8.45	8.5	8.05	8.1	626108	8.1	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190116	3.85	3.85	3.55	3.7	60382	3.7	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190116	124.55	125.9	123	123.6	21053	119.3	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190116	350	364	347	349.75	62827	336.79	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190116	5.95	5.95	5.65	5.7	40895	5.7	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190116	221.65	221.9	213.35	214.1	88453	212.5901	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190116	96.3	96.75	93	94.9	15103	94.3461	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190116	89.95	90.05	89.85	90.05	24000	60.0333	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190116	637.1	669.9	637.1	659.85	1083	129.73	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190116	51.25	51.35	50.35	50.4	10092890	46.52	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190116	63	66.8	63	66.5	18000	66.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190116	12.95	13.1	12.8	12.9	28149	12.9	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190116	285.05	287.9	280.25	283.75	5195	268.63	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190116	39.35	40.35	39.1	39.4	1973844	38.09	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20190116	285.15	289.25	281.55	285.05	8343	137.84	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190116	72.5	73	70	72.55	4075	71.58	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190116	6.7	6.7	6.4	6.5	11128	6.5	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190116	134.25	136	134.25	135.2	1800	131.81	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190116	4.75	5.05	4.75	4.85	12360	4.85	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20190116	15.7	15.85	15.4	15.8	27595	15.7346	up	up	correct
SANDESH.NSE	The Sandesh Limited	20190116	829.4	832.95	803.9	810.35	2592	791.8758	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190116	274.95	275	269	269.35	11544	263.67	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20190116	66.3	66.85	65.3	65.45	18373	62.22	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190116	60.05	61.65	60.05	60.8	60695	60.8	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190116	105.6	105.6	104.15	105	13114	105	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190116	6261.9	6413.95	6261.9	6383.35	4904	5758.05	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190116	10.1	10.35	10.1	10.25	1025455	10.25	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190116	263.55	268.4	262.1	263.55	7529	248.23
SAREGAMA.NSE	Saregama India Limited	20190116	619.15	629.9	612	618.6	27821	605.94	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190116	29.95	30.2	29.6	29.95	41436	28.6026
SASKEN.NSE	Sasken Technologies Limited	20190116	666	685	665.05	667.2	3276	589.11	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190116	91	91.05	89.3	90.15	4780	90.15	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190116	9.25	9.65	9.15	9.3	7800	9.3	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20190116	245.85	252.8	241	250.85	127374	250.85	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190116	95	95	94	94	3268	94	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190116	622.5	630.3	618	621.4	440003	617.56	down	down	correct
SBIN.NSE	State Bank of India	20190116	303	306.65	302.1	303.15	12111480	300.38	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190116	0.65	0.65	0.6	0.65	50005	0.65
SCHAEFFLER.NSE	Schaeffler India Limited	20190116	5697.4	5705.95	5640.1	5676.05	4577	5569.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190116	214.05	215.95	214	214.55	839	214.55	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190116	97.2	98.5	97.15	97.65	24714	97.65	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190116	46.5	46.55	45.75	45.9	178457	45.18	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190116	156.8	156.8	151.95	152.45	22715	74.3771	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190116	221.55	226.95	220.25	223.05	3415	222.0199	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20190116	185.65	186.95	183.55	183.8	60201	170.6619	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190116	4.55	4.75	4.55	4.55	3056	4.55
SEQUENT.NSE	Sequent Scientific Limited	20190116	79.95	83.55	78.05	80.25	1505140	79.85	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190116	1049.95	1060	1046.25	1054.9	3030	203.53	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190116	35	35	34.2	34.35	55158	32.4256	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20190116	169	169	169	169	2	169
SETFGOLD.NSE	SBI Mutual Fund	20190116	2906.5	2923.9	2904.05	2922.35	3322	2922.35	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190116	110.75	111.25	110.56	110.69	45578	110.69	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190116	277.19	277.5	276.7	276.89	1039	276.89	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190116	282	283	281.5	282.28	1295	282.28	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190116	4.15	4.25	4.05	4.1	176309	4.1	down	down	correct
SFL.NSE	Sheela Foam Limited	20190116	1360	1375.05	1292.35	1307.95	25700	1307.95	down	down	correct
SGL.NSE	STL Global Limited	20190116	8.35	8.45	7.85	8.1	4013	8.1	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190116	20.55	22.9	20.25	22.25	24870	22.25	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190116	414.5	416.35	408.3	409.6	42858	398.34	down	down	correct
SHALBY.NSE	Shalby Limited	20190116	145.1	148	144	145.9	16282	143.35	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190116	69	71.75	68.35	68.9	200680	68.9	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190116	511.9	536.65	508	524.4	225570	519.4077	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190116	127.65	128.15	127.2	127.9	5880	122.016	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190116	302.7	319.45	300.4	308.4	40852	294.1	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190116	1478.05	1517.75	1412.25	1453.5	1261	289.58	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190116	237.01	240.2	237.01	240.2	51	240.2	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190116	435.85	446	430	438.05	4016	435.2055	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190116	387.65	398.55	386.4	396.15	32172	392.79	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190116	43.3	43.6	42.8	43	25991	43	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190116	62.1	62.45	60.5	61.15	1768	58.19	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190116	207.9	209.8	196	196.55	889	193.59	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190116	178.25	181.9	178.05	178.8	7959	174.29	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190116	520.05	525	513.35	522.6	22465	521.7566	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190116	15760	15900	15651.6	15822.95	16308	15663.72	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190116	158.65	162	155.95	156.9	62609	153.29	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190116	6.45	6.45	6.1	6.25	1491	6.25	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20190116	101	101	97.1	97.8	960000	16.1735	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190116	143.25	144.5	140.55	142.9	13721	133.06	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190116	209.05	209.05	204.45	206.9	3647	204.05	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190116	1145	1149	1100	1111.75	385	1079.786	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190116	1680	1745	1680	1731.85	5636	1655.34	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190116	11.65	11.65	10.95	11.1	218356	11.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190116	6.45	6.6	6.35	6.55	4288	6.55	up	up	correct
SICAL.NSE	Sical Logistics Limited	20190116	145.9	149.55	145.05	148.5	1572	148.5	up	up	correct
SIEMENS.NSE	Siemens Limited	20190116	1071	1071	1050.05	1060.55	240413	1043.9017	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190116	41.35	43	41.35	42.5	2378	40.13	up	down	incorrect
SIL.NSE	Standard Industries Limited	20190116	15.85	16	15.05	15.6	7746	15.6	down	down	correct
SILINV.NSE	SIL Investments Limited	20190116	231.1	235.5	225	225.6	4406	217.47	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190116	11.1	11.7	11.1	11.35	10241	11.35	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190116	192.55	195	190	190.95	19711	188.8722	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190116	11.55	11.65	11.3	11.4	1439417	11.4	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20190116	244.8	244.8	235.05	244.8	2400	160.72
SIS.NSE	SIS Limited	20190116	763.1	771	761	769.05	3038	381.705	up	up	correct
SITINET.NSE	SITI Networks Limited	20190116	10.35	10.5	10.3	10.35	13581	10.35
SIYSIL.NSE	Siyaram Silk Mills Limited	20190116	341.1	355.25	341.1	353.3	4698	334.33	up	down	incorrect
SJVN.NSE	SJVN Limited	20190116	25.6	25.75	25.6	25.65	269942	19.82	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190116	1938.95	1964.4	1926	1937.9	32317	1773.68	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190116	13.7	14	13.35	13.35	1599	13.35	down	down	correct
SKIPPER.NSE	Skipper Limited	20190116	80.05	80.35	77.45	78.1	71048	77.48	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190116	66.3	69	66	67	56436	64.69	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190116	87.2	91.5	86.5	87.85	17078	87.85	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20190116	637	648	630	633.8	4078	630.5038	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20190116	749	765	729.95	736.15	56366	732.07	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190116	73.55	75.9	73.55	75.45	86114	74.21	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190116	35	35.1	34.6	34.7	55324	34.7	down	down	correct
SOBHA.NSE	Sobha Limited	20190116	480	481	457	461.35	161572	439.43	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190116	341.6	341.6	331.6	335.4	40163	326.65	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190116	1024.15	1045	1010	1016.3	4198	1001.07	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190116	365	371.9	360	361.55	113187	351.6428	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190116	4.9	4.9	4.9	4.9	1020	4.9
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190116	33.3	33.3	31.15	31.6	3195	31.6	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20190116	305.8	309.85	303.95	306.9	77135	272.17	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190116	343	354.75	343	354.75	188489	354.75	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190116	1020.7	1042.7	1005	1026.05	226	985.65	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190116	15.65	16.05	15.6	15.9	20214995	15.5919	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190116	45	45.05	44.5	44.5	4800	20.97	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190116	233.4	237.85	231	232.7	6031	230.99	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190116	183.8	183.8	177.05	178.5	538117	178.5	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20190116	0.85	0.85	0.75	0.85	10669	0.85
SPECIALITY.NSE	Speciality Restaurants Limited	20190116	92	97	89.25	97	494824	97	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20190116	1.8	1.8	1.8	1.8	554	1.8
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190116	28.5	28.5	27.4	27.6	29067	27.6	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190116	67.35	69	64	68.95	233724	68.95	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190116	38.3	39.25	36.1	38.65	29101	38.65	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190116	23.6	23.75	23.25	23.4	1098599	23.4	down	down	correct
SPYL.NSE	Shekhawati Poly	20190116	0.2	0.3	0.2	0.25	34904	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190116	233	239	226	229.7	16121	229.7	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190116	33.75	34.1	33.3	33.65	1523896	33.1242	down	up	incorrect
SRF.NSE	SRF Limited	20190116	2073.7	2089.7	2030.1	2041.2	285261	402.94	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190116	159.45	160.95	156.2	158.6	2745	152.4	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190116	187	197.3	186.6	189.2	125569	172.11	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190116	1190	1199.7	1175	1188.2	1185014	1151.81	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190116	890.8	914.2	890.75	896.75	2091	445.57	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190116	1.15	1.15	1.05	1.1	155193	1.1	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20190116	518	532.55	514.6	525.25	2111625	500.68	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190116	96.6	98	96.5	96.75	19502	95.6499	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190116	153.9	156	152.4	152.65	41572	142.84	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190116	131.2	134.7	131	132.45	192593	132.45	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20190116	14.05	14.05	12.55	13.65	11031	13.65	down	down	correct
STEL.NSE	STEL Holdings Limited	20190116	105.75	106.8	105.7	106	20513	106	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20190116	345.7	349.75	344.5	349.05	3805	342.94	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190116	292.4	294.1	285.45	286.3	736834	272.52	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20190116	10	10	10	10	0	10
SUBROS.NSE	Subros Limited	20190116	265.45	267.95	262.45	264.75	11045	261.47	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190116	341.65	344.6	336.45	338.35	10609	332.62	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190116	4.15	4.15	3.95	3.95	139973	3.95	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190116	50.4	50.4	47	47	15000	23.5	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20190116	535.1	551.85	534.6	538.4	227	538.4	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190116	3354.1	3354.1	3290.05	3304.9	419	3176.4794	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190116	2	2.05	2	2.05	291818	2.05	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190116	1458	1467.3	1450.6	1455.2	5765	1417.66	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190116	88.95	104.6	88.2	96.8	83342	92.24	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190116	375.05	381.7	372.05	375.5	348	375.5	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190116	532	537.65	526.6	534.05	53979	521.83	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190116	53.25	54.35	53.25	53.75	96628	52.7043	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190116	451.4	457.4	447.15	453.8	5879148	441.75	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20190116	335.15	348.8	334	344.15	132526	340.02	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190116	580.4	590	571.5	573.45	1265311	519.46	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190116	135.15	138.8	133.65	136.6	3843	132.95	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190116	7.25	7.8	7.25	7.4	20628	7.4	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20190116	188.9	193.5	185.15	190.15	13911	177.81	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190116	215.15	231.35	215.15	228.75	6897	223.25	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20190116	1101.2	1121.6	1092.6	1100.55	32225	1064.37	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190116	8.85	9	8.75	8.85	3837	8.85
SURANAT&P.NSE	Surana Telecom and Power Limited	20190116	4.6	4.75	4.6	4.7	12545	4.7	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190116	42.85	43	41.6	41.95	1255	41.95	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190116	246	252.8	246	248.95	81137	240.84	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190116	42.4	42.4	41.9	42.3	26076	40.63	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20190116	27	27.5	27	27.35	32000	26.96	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190116	220	225.65	217	218.6	960217	217.2106	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190116	5.3	5.4	5.25	5.3	17125160	5.3
SWANENERGY.NSE	Swan Energy Limited	20190116	100.5	100.7	98.1	98.65	204529	98.4	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190116	1486.2	1527.25	1486.2	1511.25	1428	1454.52	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190116	274.55	274.55	267.3	268.8	3088	172.02	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190116	1167.9	1198	1140.3	1146.75	14200	1118.43	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190116	540	545.5	539.25	541.95	13569	270.5473	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190116	72.5	74.15	72.5	72.95	393	72.95	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190116	181.2	184	180	180.5	17738	179.916	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190116	150.35	154.65	149.85	153.05	112945	151.9448	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190116	237	239.75	237	238.4	996	232.06	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190116	29.4	31.15	29.2	30.2	165321	29.86	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190116	4.45	4.7	4.35	4.5	14131	4.5	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190116	3.5	3.5	3.5	3.5	570	3.5
TARMAT.NSE	Tarmat Limited	20190116	41.55	43.9	41	41.6	21249	41.6	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190116	8533.25	8680	8475	8499.95	929	8495.66	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190116	695.1	702.35	693.15	694.9	539949	278.81	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190116	100.15	100.75	99.1	99.5	253835	95.29	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190116	519.5	538.8	516.3	531.2	708703	518.14	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190116	214.4	219.2	213.85	216.45	1088457	211.31	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190116	981.5	984.65	967.25	970.5	327270	932.82	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20190116	832.5	841.5	825.55	831.05	12409	777.22	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190116	617	624	616	619.3	29746	610.44	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190116	186	187.35	184.05	185.45	11874245	185.45	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190116	99	99.9	97.85	98.75	2944836	98.75	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190116	75	76.95	74.5	76.5	4222858	71.81	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190116	476.1	479.9	472.7	474.55	5280293	440.95	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190116	37.1	37.15	36.5	36.55	358059	36.55	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190116	792.35	792.35	782.1	785.85	67710	764.15	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190116	64.1	64.3	62.2	62.65	49027	56.7	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190116	304.75	304.85	293.1	294.6	21522	288.63	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190116	355	355	355	355	7	355
TCIEXP.NSE	TCI Express Limited	20190116	631	634.85	626	631.65	8762	623.32	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190116	15.7	15.7	15	15.1	5693	15.1	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190116	718.6	721.6	701.2	705.4	4334	705.4	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190116	457.9	457.9	431.5	440.05	1166	420.34	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190116	1870	1875	1847	1870.15	2359280	1757.49	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190116	127.95	128	126.25	127.9	12233	123.25	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190116	2832.5	2861.9	2760	2776.5	6401	2776.5	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20190116	6.4	6.4	6.4	6.4	1385	6.4
TECHM.NSE	Tech Mahindra Limited	20190116	705	705	697	699.9	1922647	642.9	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190116	249.75	257.95	243	253.3	14398	243.51	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190116	217.45	226.45	213	222.25	98398	220.6476	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190116	48.15	49.9	48.15	48.8	24890	48.8	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190116	61.05	65.9	61.05	62.45	436109	61.56	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190116	24.2	24.2	23.1	23.25	66564	23.25	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190116	59.4	60.5	58.4	59.65	904053	58.79	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190116	127.35	128.2	126.55	126.7	147761	120.67	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190116	5.4	5.4	5	5.05	1968	5.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190116	20.75	21.1	20	20.35	543114	20.35	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190116	365.05	365.05	353.15	359.2	4710	342.43	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190116	150	155.7	143	144.85	6426	144.85	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190116	327.65	338	326.8	330.05	2456	326.88	up	up	correct
THERMAX.NSE	Thermax Limited	20190116	1120.15	1130	1088.55	1095.9	15241	1072.47	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190116	84.64	84.97	83.19	84.31	388733	83.38	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190116	547	549.9	541	548.8	2921	509.63	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190116	16.1	16.3	15.9	15.95	19891	15.95	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190116	5381.9	5408.25	5340.95	5356.8	313	2534.78	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190116	599.45	599.45	587	589.75	1025	589.75	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190116	324.95	337.85	323.3	335.2	84255	329.5	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190116	20.6	21	19.95	20.6	40690	20.6
TIL.NSE	TIL Limited	20190116	263.55	265.4	263.3	263.9	209	261.5298	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20190116	31	33.75	31	33.6	312	33.6	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190116	101.7	104	101.25	102.8	167373	98.03	up	up	correct
TIMKEN.NSE	Timken India Limited	20190116	580.75	591.7	575	579	10185	549.48	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190116	153.3	156.85	151.1	151.7	443506	146.55	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190116	60	61.45	60	60.95	1243	59.63	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190116	109	109.6	108.05	108.65	193047	104.23	down	down	correct
TITAN.NSE	Titan Company Limited	20190116	965.3	970.4	959.3	961.2	1118736	950.97	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190116	35.85	37.45	35.5	35.65	25317	35.65	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190116	39.75	39.8	38.25	38.45	143731	35.12	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190116	239.35	241.15	232.55	235	131249	210.36	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190116	49.8	50	49	49.55	635	49.55	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190116	1898.4	1962	1890.05	1946.95	449206	1888.94	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20190116	269.2	269.9	262.2	263.3	1065781	241.58	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190116	56.7	56.7	51.5	51.5	6000	25.23	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190116	143	143	140.15	141.1	9653	65.67	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190116	4.7	4.7	4.45	4.55	40159	4.55	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190116	47.5	47.65	39.3	40.55	64131	39.3609	down	down	correct
TRENT.NSE	Trent Limited	20190116	355	356	349	353.8	42431	351.95	down	down	correct
TRF.NSE	TRF Limited	20190116	124.9	126.2	123.2	124.3	20761	124.3	down	down	correct
TRIDENT.NSE	Trident Limited	20190116	72.85	73.5	70.4	70.7	1714872	6.29	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190116	84.9	86	83.7	84.65	39285	83.0773	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190116	13.85	14.05	13.7	13.9	26698	13.85	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20190116	114.25	115	113.6	114.5	24436	112.68	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190116	49.2	50.5	48.3	49.55	938835	47.42	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190116	768.6	770	760.7	768.1	575	749.24	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190116	7501	7580	7485	7522.65	6315	617.01	up	up	correct
TTL.NSE	T.T. Limited	20190116	66.65	69	66.05	67.45	15273	66.68	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190116	3.9	3.95	3.85	3.85	562015	3.85	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20190116	38.95	39.15	37.85	38.05	4381707	38.05	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190116	191.95	199.15	189	192.7	51748	186.1687	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190116	545	550	544	548.9	535038	539.7341	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190116	2420.05	2434.95	2415	2419.95	2454	2287.33	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190116	374.2	378.9	370	376.65	24921	345.78	up	up	correct
TVVISION.NSE	TV Vision Limited	20190116	4.8	4.95	4.7	4.75	14194	4.75	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190116	81	82.5	80.4	80.65	345883	80.0893	down	down	correct
UBL.NSE	United Breweries Limited	20190116	1425	1430	1412.05	1416.65	371896	1409.93	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190116	180.35	182.5	178.55	181.45	8585	168.54	up	down	incorrect
UCOBANK.NSE	UCO Bank	20190116	20.55	20.9	20.45	20.6	561232	20.6	up	up	correct
UFLEX.NSE	Uflex Limited	20190116	270	272.7	269	271.15	23582	265.65	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190116	263.9	265.5	258	262.05	4326	206.8353	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190116	13.35	13.8	13.35	13.6	30840	13.41	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20190116	7.65	7.65	7.35	7.4	135574	7.4	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190116	293	294.5	287.95	291.75	762557	289.6062	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190116	3843	3908	3835.2	3887	201711	3846.09	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190116	58	63.65	58	63.2	78560	61.39	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190116	203	211	202	209.25	177691	199.1	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190116	100	107	100	106.25	5558	103.58	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190116	93.7	97	93.3	96.2	9593343	96.2	up	down	incorrect
UNITECH.NSE	Unitech Limited	20190116	2	2	1.95	1.95	1141693	1.95	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190116	336	343.95	324	327.85	1931	319.26	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190116	274.9	276	265.75	271.35	79145	262.2	down	down	correct
UPL.NSE	UPL Limited	20190116	775.95	775.95	752.6	766.1	2584090	494.67	down	down	correct
URJA.NSE	Urja Global Limited	20190116	3.4	3.45	3.35	3.45	619414	3.45	up	up	correct
USHAMART.NSE	Usha Martin Limited	20190116	33	33.15	32.5	32.65	312493	32.65	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190116	280.12	285.9	278.16	280.79	1665	280.79	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190116	1139	1139	1138.75	1138.75	333	1138.75	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190116	376.99	378.75	375	375.1	22	375.1	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190116	10.55	10.55	10.1	10.15	239687	10.15	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190116	99	101.6	97.8	98.65	96993	98.65	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190116	267.15	269.9	265.3	267.65	10396	267.65	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20190116	519.4	527.95	513.15	515.75	7117	514.9454	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190116	710.15	714.15	706	707.3	1844	133	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20190116	44.7	45.85	44.3	45.85	10040224	44.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190116	45.05	45.9	43.5	44.75	90796	27.42	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190116	11.8	12	11.7	11.85	9879	11.85	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20190116	726	738.05	722	723.3	5297	711.1591	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190116	17.65	18.35	17.65	17.75	145875	17.75	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190116	11.15	11.9	11.15	11.6	5912	11.6	up	up	correct
VBL.NSE	Varun Beverages Limited	20190116	824	829.2	820.8	823.55	70449	362.21	down	down	correct
VEDL.NSE	Vedanta Limited	20190116	201	202.25	195.7	196.3	12554389	154.33	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190116	2321.95	2380	2320.7	2332.8	40256	2309.08	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190116	44.25	44.3	43.25	43.5	15975	43.5	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20190116	187	188.25	184.25	184.25	22800	92.0143	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20190116	1249	1278	1215.05	1228.65	3807	1191.82	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190116	69.05	70.45	68.7	69.15	16919	68.47	up	down	incorrect
VGUARD.NSE	V	20190116	209.5	209.75	205.5	206	261383	203.43	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190116	2382	2494.8	2364.4	2377.7	974	2366.55	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190116	4.6	4.7	4.5	4.65	11092	4.65	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190116	84.75	84.75	82.55	82.75	78755	80.44	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190116	1.65	1.65	1.65	1.65	70233	1.65
VIKASECO.NSE	Vikas EcoTech Limited	20190116	13.95	14.15	13.7	13.75	469206	13.5882	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190116	301.95	304.25	289.35	290.75	43063	284.94	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190116	1598.7	1620	1561	1568.15	14084	774.02	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190116	1798.4	1800	1769.3	1776.4	3792	1714.16	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190116	83.65	87.15	83.45	84.55	37096	78.03	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190116	28.35	28.9	27.8	28.25	90909	28.25	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190116	511.9	523	510	512.05	394627	504.4443	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20190116	32.5	33.8	32	33.2	26303	33.1498	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190116	430	436.8	427	430.75	25532	371.89	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190116	8.5	8.75	8.45	8.75	5722	8.75	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190116	0.1	0.1	0.05	0.05	996611	0.05	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20190116	153.45	155.5	152	153.1	2455	151.01	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190116	0.7	0.75	0.65	0.7	185758	0.7
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190116	34.5	34.75	33.5	33.7	356156	33.7	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190116	57.35	58.2	55	56.4	24878	52	down	down	correct
VMART.NSE	V	20190116	2225	2278.9	2191	2206.5	13115	2204.5329	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20190116	1095.55	1096.3	1070	1076.5	1371	1020.64	down	down	correct
VOLTAS.NSE	Voltas Limited	20190116	531.2	537.8	530.15	533.3	1219163	523.62	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190116	288	291	282	288.75	38161	274.87	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190116	97.7	97.7	93.3	94.1	14288	93.54	down	down	correct
VSTIND.NSE	VST Industries Limited	20190116	3234.1	3275	3234.1	3265.6	369	2982.74	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190116	1568.9	1599	1568.4	1579.8	6018	1511.55	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20190116	1089.95	1137	1089	1104.55	22197	1055.79	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190116	305	318	304.3	306.65	364253	306.65	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190116	6352.35	6444.35	6345.45	6407.35	4027	6367.98	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190116	100.5	102	99.55	100.05	165571	100.05	down	down	correct
WANBURY.NSE	Wanbury Limited	20190116	19.5	19.5	18.6	19.45	452	19.45	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190116	25	25.5	24.6	25	49636	25
WEIZMANIND.NSE	Weizmann Limited	20190116	47.6	49.95	47.6	47.75	1644	26.57	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190116	132.05	133.55	127.65	128.45	295884	117.12	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190116	106.7	109.65	105.65	107.85	286511	101.11	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190116	151.3	157	151.3	154.5	76	154.5	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190116	62.6	62.85	61.3	61.5	292231	58.92	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190116	3059.3	3095	3047.05	3053.75	157	2970.1	down	down	correct
WHEELS.NSE	Wheels India Limited	20190116	873.35	880	870.3	872.25	561	851.46	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190116	1466	1466.45	1455.6	1459.6	7593	1451.5	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190116	62.55	66.25	62.5	63.9	24712	63.9	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190116	66.25	67.55	65.65	66.85	151769	62.1	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20190116	90	91.8	90	91.8	3783	89.69	up	up	correct
WIPRO.NSE	Wipro Limited	20190116	331.8	339.8	329.05	336.55	13195053	250.1249	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190116	509.8	516.2	507.9	510.45	681044	510.45	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190116	270	277.35	270	273.75	27539	269.3677	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20190116	75	75	75	75	3000	67.31
WSI.NSE	W.S. Industries (India) Limited	20190116	3	3	3	3	30	3
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190116	291.95	299.8	290.8	298.3	93134	282.1	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190116	46.05	46.95	45.05	45.85	6119	45.85	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190116	41.5	41.5	40.35	41.1	1905	41.1	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190116	328.95	333.15	327	333.15	155420	333.15	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190116	204.8	209.15	203.5	208.35	58015710	205.5306	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190116	467.9	475.75	450.2	452.1	19555435	440.55	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190116	35.6	36.1	35.25	36	68391	35.8491	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190116	24.5	25.5	24.5	25.15	418746	25.15	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190116	44.7	44.7	41.05	42.65	336	42.65	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190116	236.4	238.25	234.05	236.5	47927	225.63	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190116	79.3	81.15	78.45	79.55	32098	78.61	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190116	142	142	136	137.05	2287	136.4011	down	up	incorrect
ZODJRDMKJ.NSE	Zodiac	20190116	39.75	39.75	39.7	39.7	100	39.7	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190116	258.5	260.1	258	258.55	10000	182.01	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190116	242.65	243.8	238.5	239.1	5605	239.1	down	up	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20190116	125.6	125.6	122.65	122.95	9274	114.55	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20190116	1362.2	1370	1347	1351.6	2410	1338.42	down	down	correct