CollectAI

close-nse_india_stocks

2019/02/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190207	37.25	39.4	36.3	37.1	34793	36.1343	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190207	20.25	21	20.25	20.25	1856	20.25
3MINDIA.NSE	3M India Limited	20190207	20700	21121	20652	20963.65	1677	20963.65	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20190207	12.9	12.9	10.95	11.8	1615	11.8	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20190207	226.9	234.75	226.35	229.15	2226	229.15	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190207	80.5	82.8	80	80.3	213460	75.45	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190207	9.75	10.25	9.75	10.2	272685	10.2	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190207	19	19	17	19	236000	12.67
AARON.NSE	Aaron Industries Limited	20190207	42.8	44.45	42.8	43.75	15000	20.55	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190207	587.85	595	580.15	591.75	101256	144.37	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190207	1625.95	1645.75	1585.5	1614.3	243851	380.86	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190207	22	22.55	21.7	22.15	9871	22.15	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190207	835.05	853	835.05	850.6	52832	850.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190207	52.05	54	50.4	52.25	609235	52.25	up	up	correct
ABB.NSE	ABB India Limited	20190207	1262	1286	1259	1266.5	46828	1115.78	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20190207	8129.6	8325	8099.1	8238.95	4141	8084.16	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190207	82.55	84.05	81.7	83.55	2066108	83.55	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190207	210.05	214.9	208.75	211	646620	211	up	up	correct
ACC.NSE	ACC Limited	20190207	1407.4	1441.7	1401.55	1421.6	829367	1360.822	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190207	930.2	939.5	930.2	935.35	3233	851.06	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190207	84.75	87.8	83.55	85.45	79920	83.57	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190207	122.2	126.8	119.05	123.95	9826247	123.95	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190207	33.5	37.8	33.5	34.4	1211335	34.4	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190207	330.55	336.35	322.6	332.35	4871712	326.26	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190207	37.6	37.6	35.35	36.75	16398215	36.75	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190207	216.3	217.85	209.55	215.2	191658	215.2	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190207	228.55	248.4	228	241.7	44821	238.54	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190207	333.25	333.25	323.95	328.65	5313	315.4567	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190207	19.9	19.9	15.85	16.4	2757	16.4	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20190207	12.05	12.05	11.25	11.4	72855	11.06	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190207	65.3	67	64.2	66.7	3949	62.5229	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190207	164.5	164.5	161.1	162.5	33411	160.89	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190207	199.5	200.6	196.85	198.75	67175	194.18	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190207	169.35	169.4	160	164.9	7851	159.07	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20190207	105.65	112.9	95.3	108.65	6301	108.65	up	up	correct
AGRITECH.NSE	Agri	20190207	50.8	55.85	50.75	55.85	33869	55.85	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190207	53.25	55.1	53.2	55.1	144000	55.1	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190207	243.95	245	236.05	242.95	215	239.395	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190207	270	279	270	274.7	4022	274.4373	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190207	361.85	361.9	338	344.4	725	343.1562	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20190207	1605.1	1619.9	1601.05	1606.5	7649	1565	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20190207	939.55	979	931.5	963.95	803486	941.09	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190207	170.3	174.4	167.35	170.3	74231	163.07
AKASH.NSE	Akash Infra	20190207	67.6	67.6	67.5	67.5	4000	33.44	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190207	326.4	326.45	302.25	315.25	6870	300.97	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190207	20.45	21.1	20.15	20.9	670524	20.9	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190207	1715.8	1737.95	1715.8	1720.7	2084	1647.4	up	up	correct
ALANKIT.NSE	Alankit Limited	20190207	30	30.5	28.8	29.75	535012	28.87	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190207	362.2	401.55	360.25	401.55	14533	383.22	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20190207	40.5	41.3	40.4	40.9	109042	40.35	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20190207	526.05	533.9	518	523.5	2003	513.1661	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190207	46	47	45	45.5	2139	42.62	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190207	1889.45	1904.2	1867	1887.35	95793	1834.37	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190207	767.45	777	754.1	771.5	2355	301.12	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190207	104	104	100.25	100.65	80461	93.4317	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190207	177	187.5	176.05	181.85	1489	154.83	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190207	23.6	23.9	21.35	21.85	2082	21.85	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190207	3.4	3.7	3.15	3.7	4083536	3.7	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20190207	23.85	25	22.9	24.15	37237	24.15	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190207	430.55	439	430.55	434.25	4112	389.7	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190207	785	795	779.2	783	331461	747.35	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190207	680.8	720	680.8	703.55	2800	701.4409	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190207	1143.85	1145	1134	1138.65	1092	1055.15	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190207	214.05	218.6	213.5	214.95	1560735	195.3301	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190207	19.9	21.9	19	20.05	16861	20.05	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190207	18.7	19.45	18.25	19.25	9183	18.61	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190207	311.7	317.8	310.5	312	14468	306.72	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20190207	31.1	31.6	30.7	31.1	183275	30.74
ANDHRACEMT.NSE	Andhra Cements Limited	20190207	3.75	4.1	3.6	4	104941	4	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190207	450.7	463.05	448.15	456.45	60115	447.64	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190207	319	325	315.55	318.65	22645	272.92	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190207	15	15.9	13.7	14.3	10359	14.3	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190207	0.45	0.55	0.45	0.55	114804	0.55	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190207	10.05	10.35	9.6	10.1	104877	10.1	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190207	10.8	10.95	10.3	10.5	135311	10.5	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190207	0.45	0.5	0.45	0.5	57654	0.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190207	605.1	626.25	605.05	622.6	2989	587.55	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190207	101.05	106.3	101.05	104.9	1898	39.55	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190207	458.2	467.95	437	445.35	5503	169.17	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20190207	306	328.5	304	311.7	81687	303.69	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190207	1076	1116.95	1076	1101.5	3197	108.96	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190207	582.2	584.7	570.5	574.05	13456	556.92	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190207	101	101	99	99.3	16568	98.68	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190207	1304.05	1319	1290.1	1295.85	305098	1285.44	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190207	199.8	208.6	197.5	207.45	3735779	196.39	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190207	893.2	938	893.2	925.45	106	917.55	up	up	correct
APTECHT.NSE	Aptech Limited	20190207	165	170.4	162.3	163.8	263602	150.68	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190207	37.45	38.2	36.95	37.05	3708	37.05	down	up	incorrect
ARCHIES.NSE	Archies Limited	20190207	27.2	27.9	26.95	27.55	45194	27.55	up	up	correct
ARIES.NSE	Aries Agro Limited	20190207	88.05	90	87.15	89.35	12734	85.34	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190207	31	31	29.5	30.85	2241	30.85	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190207	47.05	50	47.05	49.25	15927	48.5583	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20190207	385.85	389.8	374.05	387.45	1851	386.0446	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190207	47.85	49.7	47.35	47.65	6362	46.2381	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190207	87	91	83	84	16389	83.1999	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190207	28.25	29.45	28.2	28.9	50977	28.9	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190207	27.6	30.1	27.6	29.25	26060	29.25	up	up	correct
ARVIND.NSE	Arvind Limited	20190207	83.5	85.9	78.1	81.5	5265164	78.8235	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190207	116.95	117.8	114	115	14822	113.16	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190207	255.1	256.8	255	255.1	5570	251.74
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190207	163.5	163.9	154	156.15	10509	147.55	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190207	50.55	53	50.55	52.5	7168	52.5	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190207	21.1	21.4	19.8	20.7	96946	20.62	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190207	109.25	109.8	105.2	106.2	15868	104.92	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20190207	11.8	12.6	11.8	12.6	7035	12.6	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190207	117.15	119.65	116.35	117.2	50056	117.2	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190207	82.65	88.5	82.4	87.75	42292682	83.25	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190207	149.7	149.85	143.1	145.05	1706	145.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190207	1467.05	1476.8	1457	1472.45	697412	1443.63	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190207	151.2	154.6	151.2	153.1	33821	151.99	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20190207	152.35	153.95	151	153.95	421	144.4	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190207	485.7	505	484.5	499.5	6237	496	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190207	157.05	157.9	155	156.95	18713	156.95	down	down	correct
ASTRAL.NSE	Astral Limited	20190207	1159.85	1189.5	1151.15	1158.7	409961	693.13	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190207	75.35	75.85	75	75.2	32745	73.68	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190207	1681.75	1865	1681.75	1794.7	170126	1791.45	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20190207	106.2	106.95	104	104.85	109070	104.85	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190207	573.7	583.95	573.7	580.1	2365	572.97	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190207	97.2	103.4	97.1	97.9	798768	97.44	up	down	incorrect
ATLANTA.NSE	Atlanta Limited	20190207	15.2	15.2	15.2	15.2	12123	15.2
ATUL.NSE	Atul Ltd	20190207	3500	3508	3474.15	3494.5	4462	3450.14	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190207	288	299	285.05	296.55	19327	292.8517	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190207	600	609.85	590	598	213275	597.33	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190207	117.35	118.5	112.55	114.15	24015	111.4829	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190207	765	782	760	778.45	2022287	765.42	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190207	34.9	34.9	32.55	33.5	3704	33.2206	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190207	1126.9	1146.95	1113.05	1133.6	6035	1087.34	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190207	56.05	57.6	55.95	56.35	18612	56.35	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190207	31.15	32.95	30.45	30.65	8508	30.65	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190207	363.5	377.95	354	373.3	25918	180.22	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190207	314.15	342	314.15	332.7	629189	321.44	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190207	22.05	22.05	21.5	21.85	29626	20.92	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190207	726.25	733.8	724	730.15	7203465	729.2443	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190207	54.1	56.85	53.45	55.2	42779	55.2	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190207	2905	2919	2891	2894	82	28.94	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190207	1123.1	1123.1	1123.1	1123.1	10	1123.1
AYMSYNTEX.NSE	AYM Syntex Limited	20190207	34.85	37.65	33.8	34	13531	34	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190207	9.05	9.7	9.05	9.35	5547	9.35	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190207	4.25	4.35	4.15	4.2	94261	4.2	down	down	correct
BAJAJ.NSE	AUTO	20190207	2785	2872	2772.15	2853.6	983573	2581.88	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190207	352	357.95	350.05	353.85	22853	337.06	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190207	476.95	519.85	475.6	515.15	1720218	510.8206	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190207	6219.95	6288.95	6200	6253.1	134879	6246.04	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190207	7.65	7.85	7.55	7.6	1681320	7.6	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190207	2986.7	3179.95	2986.65	3116.85	550055	2965.48	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190207	2725	2731	2684.1	2696.6	1760580	2681.38	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190207	86.85	90	86.2	87.05	11195	85.37	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20190207	391	413	390	409.65	19120	401.5	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190207	37	37.95	36.5	37.1	6473	15.5073	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20190207	786	806.65	780.6	800.15	565074	771.17	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190207	3.6	3.6	3.6	3.6	222511	3.6
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190207	184	191	182.6	185.4	28329	103.91	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20190207	76	76.85	73	74.1	9366	71.78	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190207	106.45	107.9	105.3	106.25	1631879	100.5115	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190207	43.25	46.2	41.05	41.65	305	40.59	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190207	1500	1525	1471.55	1486.45	7783	1454.21	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20190207	168.3	171.6	166.3	168.9	10979	126	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20190207	446	464	445	460.45	1862489	456.36	up	up	correct
BANG.NSE	Bang Overseas Limited	20190207	53.05	54.8	51.7	52.75	68777	52.75	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190207	109.4	110.3	108	108.9	11079690	108.9	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190207	2784.15	2800.79	2781.5	2785.13	10543	2785.13	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190207	91.5	95.2	90.8	92.05	9023352	92.05	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190207	64.4	64.8	63.05	63.85	3512	61.72	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20190207	6	6	5.5	5.65	28692	5.65	down	down	correct
BASF.NSE	BASF India Limited	20190207	1318.95	1343.75	1315.7	1338.75	9786	1331.29	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190207	195.5	195.5	170	177.9	10647	87.8787	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190207	1203	1210.5	1188.15	1195.5	554886	1183.23	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190207	4334.2	4355	4262.55	4300.8	4201	4068.87	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190207	1068.3	1081	1055.75	1076.55	1484	1040.61	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190207	1188.1	1209.9	1178.25	1194.75	51160	1190.91	up	up	correct
BCG.NSE	Brightcom Group Limited	20190207	2.8	3.05	2.75	2.9	316151	2.3	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20190207	234	253	234	243.15	18231	225.46	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190207	17.4	18.1	17	17.45	148	16.76	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190207	18.9	19.8	17.55	18	13876	18	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20190207	82	83	80.55	81.65	5396444	75.53	down	down	correct
BEML.NSE	BEML Limited	20190207	758.5	779.7	757.05	771.5	1699537	752.99	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190207	66.8	69.5	66.8	68.7	470095	66.86	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190207	311	315.25	308.4	313.9	514411	309.8	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190207	199.85	205.95	198.6	199.6	51584	199.6	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190207	181.05	185.75	181.05	182.45	157355	182.45	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190207	2.45	2.65	2.45	2.65	2390	2.65	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190207	46.1	48.9	45.5	47.55	103118	47.55	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190207	221.95	222	215	218.55	10893	104.39	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20190207	32.55	32.65	29.35	30.7	17193	30.7	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190207	29	30.3	28.5	29.9	4307	29.9	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190207	1.9	1.95	1.85	1.85	50697	1.81	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190207	482.8	495.45	481.7	492.8	772841	483.93	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190207	152.85	154.9	151.05	154	7769	152.1356	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20190207	3836.75	3877.9	3713	3766.45	2047	3764.37	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190207	58.25	61.6	57.5	59.85	18935	59.85	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190207	308.6	314.4	305.2	311.15	3782255	284.62	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190207	61	62.5	60.6	62.2	8069603	59.9886	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190207	27	27.35	26	26.2	1420	5.2	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190207	215.85	216.45	210	215.5	746	214.2683	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190207	14.4	14.4	13.9	14.05	10397	14.05	down	down	correct
BIOCON.NSE	Biocon Limited	20190207	634.95	658.8	633.15	655.6	1614530	327.1766	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20190207	163.7	172.7	161.2	171.25	87861	164.97	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190207	451	481	451	478.95	47226	463.54	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190207	44.6	45	42.3	43.2	28619	43.2	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190207	5.2	5.2	4.9	4.95	10670	4.95	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190207	5.45	5.45	5.1	5.35	11258	5.35	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190207	158	165.5	153.75	156.45	3439474	153.85	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190207	17.7	19.9	17.55	18.05	563517	18.05	up	up	correct
BLS.NSE	BLS International Services Limited	20190207	104.4	120	101.1	110.1	131013	107.94	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190207	3100.6	3115	3069.95	3099.95	2313	3075.87	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190207	583.55	593.15	582	588.05	411229	567.58	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190207	99.45	101.95	98.25	101.35	78413	98.61	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190207	102	119.45	97.7	111.55	3351995	109.0142	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190207	204	217.7	198.1	214.2	76608	214.2	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190207	19171	19298.7	19150.1	19224.75	8422	18781	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190207	339.75	342.05	337.9	339.4	1524023	265.32	down	down	correct
BPL.NSE	BPL Limited	20190207	27.35	28.6	26	28	202780	28	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190207	6.55	6.7	6.55	6.55	86887	6.55
BRIGADE.NSE	Brigade Enterprises Limited	20190207	207.75	209.75	205.55	207.6	46088	136.03	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190207	3210	3230	3174.1	3214.1	374133	3093.3086	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190207	93.5	102.9	93.5	97	102084	96.2152	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20190207	43.5	45.9	43.45	44.65	12400	44.65	up	up	correct
BSE.NSE	BSE Limited	20190207	567	568.5	534.65	565.45	100840	515.99	down	down	correct
BSL.NSE	BSL Limited	20190207	41.4	42.8	41.4	42.7	5213	42.7	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190207	3076	3076	3045	3045	8	3045	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190207	115.97	115.97	112.2	114.04	1397	11.4	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190207	114.5	116	112.55	114.5	1295166	107.82
BURNPUR.NSE	Burnpur Cement Limited	20190207	2.5	2.5	2.5	2.5	123693	2.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190207	224	232.95	220.9	224.9	14435	222.76	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20190207	14.45	15.5	14.25	15.35	2471	15.35	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190207	33.95	33.95	31.5	31.95	98500	31.95	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190207	320.05	334.5	318.25	321.95	7512981	311.33	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20190207	17.7	18.45	16.2	17.2	26549	17.2	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190207	47.65	49.2	45.45	45.7	224572	45.7	down	down	correct
CANBK.NSE	Canara Bank	20190207	236.05	241.5	233.9	237.05	4888921	237.05	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190207	22.55	23.55	22	22.75	17148	22.75	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20190207	245.5	258.75	243.95	254.45	1491642	250.04	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190207	148.05	172.7	148	169.65	118703	168.4	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190207	210.15	213	204.35	208.5	35031	207.569	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190207	354.95	366.05	352.9	362.3	24215	356.34	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190207	177.15	194.4	177.15	183	481	182.3338	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20190207	338.45	351.9	334.2	350.5	55733	342.92	up	down	incorrect
CAREERP.NSE	Career Point Limited	20190207	67.5	71.9	63	67.1	7264	65.66	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190207	992.2	994.3	978.7	989.35	23162	884.45	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190207	149.55	153.95	149.05	152.35	949318	130.46	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190207	1.7	2	1.7	1.95	109737	1.95	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190207	6.15	6.6	5.75	6.3	63174	6.3	up	up	correct
CCL.NSE	CCL Products (India) Limited	20190207	268.3	274.8	268.3	273.6	42401	262.55	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20190207	209	220.75	208.5	218.6	402235	210.58	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20190207	1098.65	1137.85	1089.7	1131.15	851096	1083	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190207	18.4	18.95	17.55	18.45	14192	18.45	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190207	8.45	8.8	8.1	8.55	16620	8.55	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190207	236.75	241	232.85	236.85	38133	215.54	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190207	6.45	7	6.4	6.8	186255	6.8	up	up	correct
CENTRALBK.NSE	Central Bank of India	20190207	29.3	30.3	29.25	29.65	255330	29.65	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20190207	32.7	32.7	30.4	31.1	161477	31.0382	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20190207	448	462.8	432	433.55	16760	422.17	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190207	162.75	170.95	161.75	169.6	144819	166.85	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190207	763.1	774.75	756.3	762.95	1487449	322.75	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190207	2316.7	2379.95	2312.8	2353.15	2672	2323.23	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190207	27.5	28.35	26.3	28.05	627348	28.05	up	down	incorrect
CESC.NSE	CESC Limited	20190207	731	734.9	714.35	722	725265	64.06	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20190207	138.55	142	137	140.05	414367	139.45	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190207	32.6	36.25	32.2	35.55	11038340	35.55	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190207	294	300	250	291.7	9442180	291.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190207	170.7	172.55	167.35	170.15	204856	158.17	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20190207	141	141.45	132	135.55	9895	133.3918	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190207	230.7	238.7	225.3	232.4	989723	232.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190207	1248	1271.95	1242.5	1251.55	339258	48.32	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190207	450	450	439.55	444.7	160847	442.54	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190207	338	347.75	330.5	343.1	11584	341.06	up	up	correct
CINELINE.NSE	Cineline India Limited	20190207	41.05	42.75	40.55	42.35	9593	42.35	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190207	5.05	5.35	4.8	5.2	8337	5.2	up	up	correct
CIPLA.NSE	Cipla Limited	20190207	537.1	546.6	528.15	532.9	4417618	525.55	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190207	125.25	127.05	123.05	126.8	2698	62.58	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190207	375.9	382.8	375.1	377.05	5014	241.64	up	down	incorrect
CMICABLES.NSE	CMI Limited	20190207	124	125.7	121.45	123.35	17288	119.8353	down	down	correct
COALINDIA.NSE	Coal India Limited	20190207	220.8	224.65	220.15	224.2	3111207	168.01	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190207	364.9	364.9	361.3	362.35	25902	313.79	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190207	269	269.95	259.15	260.8	113395	260.8	down	down	correct
COFORGE.NSE	Coforge Limited	20190207	1284	1324.9	1284	1314.45	546423	1277.31	up	up	correct
COLPAL.NSE	Colgate	20190207	1304	1311.4	1295	1297.65	286386	1211.24	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190207	18.25	21.45	18.1	21.3	85997	20.04	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190207	8.75	9.25	8.75	9.15	26837	8.54	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20190207	515.8	518	503.65	513.5	258120	491.75	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190207	43.15	44.9	43	43.1	933	43.1	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190207	252.75	252.75	244.3	249.55	6443	226.95	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190207	14.4	15.05	14.35	14.75	13040	14.19	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190207	56.1	57.4	54.55	55.15	15985	55.15	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190207	448	459.35	447.35	450.1	190030	432.75	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190207	182.85	187	179.8	184.2	8445	160.15	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190207	2.1	2.25	2.05	2.25	334	2.25	up	down	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20190207	152.1	157	152.1	156	19091	156	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20190207	23.06	23.66	23.06	23.62	2671311	23.62	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190207	114	114	114	114	1600	56.19
CREATIVEYE.NSE	Creative Eye Limited	20190207	2.5	2.5	2.5	2.5	20300	2.5
CREDITACC.NSE	CreditAccess Grameen Limited	20190207	397	407.95	396.65	400.55	34574	400.55	up	up	correct
CREST.NSE	Crest Ventures Limited	20190207	130.95	131	124.15	126	8421	123.9	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20190207	1659.8	1659.8	1645.45	1654.15	3326	1559.02	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190207	213.8	221.65	213.8	220.5	604367	215.14	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190207	43.2	43.2	39.5	40	5518	40	down	down	correct
CUB.NSE	City Union Bank Limited	20190207	186.9	190.5	185.55	189.25	219587	187.48	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190207	11.25	12.75	11.25	12.55	8813	12.55	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190207	797	811.9	762.35	769.7	1239848	717.51	down	down	correct
CUPID.NSE	Cupid Limited	20190207	113.05	119	113.05	117.1	16694	109.04	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190207	5.65	5.65	5.65	5.65	240	5.65
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190207	37.2	37.5	36.4	37.1	19184	35.67	down	down	correct
CYIENT.NSE	Cyient Limited	20190207	614.1	616.3	601	605.05	116753	549.96	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190207	35	36.35	34.5	35	710133	33.28
DABUR.NSE	Dabur India Limited	20190207	453.5	462	453	459.8	2064428	449.66	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20190207	1044	1124.95	1042.05	1119.6	26427	1111.83	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190207	97.5	97.85	92.3	93.05	147499	88.88	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190207	42	42.6	41.45	41.65	696	40.7651	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20190207	96	96	90.9	92.85	43887	90.7	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190207	180	180.9	177.85	178.95	23628	154.96	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190207	321.5	343.5	320.3	329.35	236865	326.95	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190207	23.85	23.9	22	22.55	82884	22.55	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190207	8.35	8.35	8.35	8.35	10	8.35
DCAL.NSE	Dishman Carbogen Amcis Limited	20190207	193.65	198.45	193	195.85	52599	195.6322	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190207	179.1	182.2	178.1	180.4	787347	179.6165	up	down	incorrect
DCM.NSE	DCM Limited	20190207	66.75	67	65.6	66.6	1915	66.6	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20190207	1.2	1.2	1.2	1.2	102	1.2
DCMSHRIRAM.NSE	DCM Shriram Limited	20190207	340.8	362.1	335.35	350.15	55373	334.06	up	up	correct
DCW.NSE	DCW Limited	20190207	13.85	14.5	13.7	13.95	201235	13.95	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20190207	379.45	379.5	365.1	369.7	984	357.89	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190207	116.45	120.7	115.4	119.55	289169	111.54	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190207	226	235	225.5	230.75	446426	226.77	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190207	224.45	230.05	222.2	229.3	740724	223.83	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190207	70	70	70	70	51	70
DEN.NSE	DEN Networks Limited	20190207	71.8	71.95	71.6	71.8	338171	71.8
DENORA.NSE	De Nora India Limited	20190207	238.2	243	232.5	239.2	3014	238.5	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190207	198.8	204	195	200.8	5159	199.85	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190207	178	181.7	175.15	178.15	411018	160.002	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190207	15.5	16	15.45	15.95	198594	15.95	up	up	correct
DHANI.NSE	Dhani Services Limited	20190207	314.5	318.5	308.3	315.3	618345	315.3	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190207	414.95	414.95	405.2	406.65	5042	395.65	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190207	10.25	10.7	9.8	10	17977	10	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190207	250.95	262.95	250.95	258.2	2979	253.77	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190207	940.65	950	886.55	898.9	22751	895.64	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190207	1.25	1.25	1.2	1.2	33298	1.2	down	down	correct
DICIND.NSE	DIC India Limited	20190207	343	348.9	337	345.1	266	335.2172	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190207	8.25	8.45	7.5	8	27391	7.4194	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190207	27.7	29.4	26.15	28.55	27791630	28.55	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190207	1645	1675	1640.05	1670.15	753538	1633.68	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190207	2214	2224	2174.75	2181.45	2717	435.25	down	down	correct
DLF.NSE	DLF Limited	20190207	161	163.65	157.2	160.4	7154145	155.98	down	down	correct
DLINKINDIA.NSE	D	20190207	70.65	72.5	70.65	72.1	170760	69.32	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20190207	1500	1515.15	1488.05	1496.35	266233	1496.35	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190207	4	4.1	3.95	3.95	13806	3.95	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190207	286.05	300.8	286	297.85	12022	290.03	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20190207	36.1	36.2	35.1	35.2	12425	34.62	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190207	11.55	13.25	11.55	12.15	3829	12	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20190207	412.95	412.95	386.3	390.1	250907	386.5782	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190207	2791	2835	2791	2821.8	561804	2769.68	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20190207	31.4	31.4	29.7	30.55	3918	29.34	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190207	222.55	223.85	216.2	217.1	3880	137.8	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190207	10.3	10.9	10.25	10.7	71866	10.7	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190207	93.55	96.65	93.5	95.15	4717	88.95	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190207	24.05	24.45	23.75	23.85	378493	21.88	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190207	1354.95	1370	1350	1363.45	232	1363.45	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20190207	109.95	110	101.35	103.85	18455	101.5147	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190207	1.8	1.8	1.8	1.8	3614	1.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20190207	7.3	7.3	6.85	6.9	15214	6.9	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190207	1034.95	1034.95	1005	1016.45	6040	1012.65	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190207	142.2	146	139.5	140.4	2827941	137.37	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190207	2	2.1	1.9	2	13295	2
EICHERMOT.NSE	Eicher Motors Limited	20190207	21234.9	21965	21150.7	21904.2	135294	2144.02	up	up	correct
EIDPARRY.NSE	E.I.D.	20190207	197.15	199.75	194.65	195.5	40405	190.37	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190207	319.25	339.7	319.25	328.35	2217	323.8874	up	up	correct
EIHOTEL.NSE	EIH Limited	20190207	191.5	195	187.95	189.8	108622	188.6817	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190207	365.5	373.5	362.6	372.05	711	355.68	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20190207	25.25	27.9	25.05	26.95	116684	26.89	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20190207	62.9	66.5	61.8	64.2	98172	63.64	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190207	20.5	21	20.3	20.6	77337	20.45	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190207	139	139	136.3	137.9	7552	137.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190207	241.05	242	237.65	240	9701	116.44	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190207	22.9	23.7	22.9	22.9	15311	22.6235
EMAMILTD.NSE	Emami Limited	20190207	404.85	405.8	392.7	397.65	903932	375.34	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190207	109.85	120.35	106.15	115.55	21702	115.55	up	up	correct
EMCO.NSE	EMCO Limited	20190207	4.4	4.5	4.35	4.35	93811	4.35	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190207	80.7	83.95	78.8	81.15	16093	79.07	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190207	121.85	122.65	116.55	118	2508	116.57	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190207	1203.95	1264.95	1203.95	1239.95	38128	1220.82	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190207	9.05	9.55	8.35	9.45	22417	8.3695	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20190207	113.6	115.25	113.45	114.4	488517	100.63	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190207	547.15	570	541.2	548.25	10532	540.74	up	up	correct
EPL.NSE	EPL Limited	20190207	111	112.8	109.65	112.15	93568	106.09	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190207	276.03	284.9	276.03	284.84	61	284.84	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190207	121	121.65	117.6	118.85	1378499	113.8386	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190207	645.05	659.55	640	653.65	6644	637.38	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20190207	71.05	78.25	70.85	76.35	631855	76.35	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190207	877.95	888	870.05	880.4	530	815.62	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20190207	683	686.55	677	682.85	1048778	676.74	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190207	10.75	11.9	10.5	10.65	14516	10.65	down	down	correct
ESTER.NSE	Ester Industries Limited	20190207	30.3	31.3	30.05	30.35	8439	27.87	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190207	211.05	212.3	203.5	204.9	100516	204.9	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190207	450	452	440.7	443.9	35497	426.74	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190207	2.2	2.3	2.1	2.1	22625	2.1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190207	1174	1174	1102	1124.9	27541	1064.61	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190207	219	220.5	216.2	218.25	2224062	210.0662	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190207	426.1	439.85	426.1	437	4239	437	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190207	35.05	35.9	34.95	35.45	45270	35.45	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190207	34.95	35.45	34.15	34.55	128727	34.21	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190207	43.2	43.65	42.2	42.85	1556868	42.85	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190207	0.2	0.25	0.2	0.2	216770	0.2
FDC.NSE	FDC Limited	20190207	169	171.2	166.55	167.6	16708	166.8949	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190207	85.75	87.45	85.2	86.1	7226632	84.29	up	up	correct
FEL.NSE	Future Enterprises Limited	20190207	36.8	36.8	34.65	35.25	277276	35.25	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190207	35.2	36	34.25	35.7	11457	35.7	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190207	442.15	453.5	442.15	451.1	2291	415.1	up	up	correct
FILATEX.NSE	Filatex India Limited	20190207	50.55	52.5	49.8	51.95	1405414	51.71	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20190207	404.05	408.05	392.25	398.35	23596	381.91	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190207	1072.05	1145	1067.7	1092.75	6518	1082.3	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190207	500	515	489.05	500.3	28938	95.28	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190207	45	45	43.75	43.75	961	43.75	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190207	431	434.9	429.6	430.95	18222	429.6094	down	down	correct
FMGOETZE.NSE	Federal	20190207	499.95	499.95	493.05	495.5	2825	495.5	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190207	42.35	43.45	41	42.35	23388	42.35
FORTIS.NSE	Fortis Healthcare Limited	20190207	135.25	135.25	134	134.55	184088	134.55	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190207	1355.05	1366	1350	1359.5	306	1319.3	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190207	440.5	443.8	425.3	431.7	280369	431.7	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190207	632.05	640	628.1	631.05	435	629.6134	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190207	46.8	47.45	46.55	46.95	853728	41.2928	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190207	146.95	149.95	145.55	149.05	79519	143.82	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190207	241.8	244.5	231	232.75	39173	114.19	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190207	340.2	342.7	335.65	339.95	2113465	151.0355	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190207	4.85	5.05	4.85	5.05	14665	5.05	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190207	1085.95	1085.95	1015.65	1056.7	16946	1035.46	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20190207	48.15	48.75	47.1	47.3	3839	46.927	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190207	30	31.95	28.6	30.75	36186	30.75	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190207	360	367.9	356	358.3	2013	329.72	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190207	269.95	277.95	269.95	276.15	1078	270.7	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190207	55	57	54	55.4	33420	54.5841	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190207	43.6	43.6	43.6	43.6	4013	43.6
GANGOTRI.NSE	Gangotri Textiles Limited	20190207	1.65	1.7	1.65	1.7	6601	1.7	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190207	1039.65	1052	1015	1040.7	7059	1024.7	up	up	correct
GATI.NSE	Gati Limited	20190207	69.35	71.8	68.8	70.15	306937	69.0951	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190207	0.85	0.9	0.8	0.85	8937	0.85
GAYAPROJ.NSE	Gayatri Projects Limited	20190207	163.05	164.55	162	163.55	8189	163.55	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190207	109	109.45	102.9	104.85	69357	91.26	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190207	114.95	117.75	113.95	114.95	5507	113.41
GENESYS.NSE	Genesys International Corporation Limited	20190207	126.8	128.9	121.05	127.8	12359	127.6051	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190207	6.4	6.95	6.3	6.95	508884	6.95	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190207	29.85	30.8	29.65	29.75	170428	28.63	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190207	35	35.9	34.65	35	75627	34.28
GEPIL.NSE	GE Power India Limited	20190207	772.9	774	747.6	750.45	6543	739.67	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190207	297.9	312	295	303.2	36392	275.21	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20190207	297.8	306.75	294.5	297.2	280309	294.8366	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190207	855.05	910	854.95	875.35	53704	820.9321	up	up	correct
GHCL.NSE	GHCL Limited	20190207	244.2	247.05	242.15	245.5	62386	227.05	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20190207	218	234.7	218	226.3	154592	210.22	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190207	241	242.7	235.2	236.5	84226	229.4207	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190207	52.5	58.05	52.5	58	426	58	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20190207	6490	6504.5	6471.2	6499.6	1945	6269.73	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20190207	14	14.5	13.7	14	34426	14
GIPCL.NSE	Gujarat Industries Power Company Limited	20190207	69.75	70.3	69.25	69.8	35699	62.52	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190207	880	896.95	875	875	22	875	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190207	1385	1409	1372	1400.5	12766	1332.85	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190207	647.95	647.95	633.55	639.9	351239	630.21	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190207	55.4	57.6	55.35	56.15	3498	56.15	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190207	137.95	148.1	136	145.35	81459	144.56	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20190207	484	497.9	480.2	492.85	21308	482.85	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190207	78.75	79.9	78.2	78.75	90935	73.09
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190207	1095.1	1100.05	1077.4	1097.8	2111	1093.02	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190207	15.05	15.4	15	15.2	12485377	15.2	up	up	correct
GNA.NSE	G N A Axles Limited	20190207	310.1	319.8	309.7	316.35	71399	311.52	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190207	320.65	329.95	318	324.15	276537	296.84	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190207	437.9	447.45	431.1	435.4	45355	435.4	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190207	235.3	243.55	230.65	236.8	3249	223.6	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190207	975	975	937	942.6	473447	891.3	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190207	474.05	491.9	471.65	487.3	59190	471.38	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20190207	703.5	705.3	696.6	700.55	1857501	692.1341	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190207	493.05	503	489.75	497.65	103636	496.3892	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190207	750.8	759.45	745.25	748.35	62870	748.35	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190207	0.3	0.35	0.25	0.25	732813	0.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20190207	72.6	77.8	70.8	76.15	81082	76.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190207	15.6	15.6	15.6	15.6	3736	15.6
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190207	17.1	17.1	16.35	16.35	3222	16.35	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20190207	2955	2955	2925.6	2929.4	9555	2929.4	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190207	37.65	39.2	36.2	36.65	1532	36.65	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190207	82.5	85.85	80.5	82.6	34917	74.23	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190207	2949.9	2950	2927.1	2947	2318	29.47	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20190207	12.1	14	11.7	12.65	11743	12.65	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20190207	68.2	69.8	65.8	67.9	14110	67.57	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190207	222	254.8	222	232.65	127155	115.78	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190207	83.05	83.5	82.5	82.6	446019	70.93	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20190207	40.5	43	38.95	38.95	90058	33.8	down	down	correct
GRANULES.NSE	Granules India Limited	20190207	85.15	88.2	85.05	87.25	661450	86.75	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190207	511.9	525	502.25	511.05	1483263	499.72	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20190207	738.05	756.8	730.9	752.75	2848786	739.22	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190207	61.7	61.7	59.55	61.15	41353	58.947	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190207	119.05	121.3	119.05	119.9	154187	115.89	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190207	761.6	785.15	755.6	771.2	1967	760.67	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20190207	130.7	131.05	129.1	129.5	24418	128.29	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190207	4	4.25	3.9	4.05	80823	4.05	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190207	515.7	526.7	510	514.8	13236	498.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190207	452.5	490	452.5	461.4	112	455.12	up	down	incorrect
GRPLTD.NSE	GRP Limited	20190207	1007.1	1007.1	975.05	994.7	81	976.34	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190207	81.75	82.5	80.45	81.3	20161	71.06	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190207	21.95	22.15	21	21.5	10752	20.6417	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190207	93.95	96.3	93.1	95.1	908874	88.69	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190207	167.8	171.75	167.6	169.5	88665	165.3	up	up	correct
GSS.NSE	GSS Infotech Limited	20190207	110.25	112.2	108	109.15	140328	109.15	down	down	correct
GTL.NSE	GTL Limited	20190207	4.95	4.95	4.6	4.6	53995	4.6	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190207	0.85	0.9	0.85	0.9	1315249	0.9	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20190207	8	8.65	7.9	8.3	406	8.3	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190207	81.5	82.7	81.45	81.95	8444	77.25	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190207	78.9	79.2	76.3	77.85	68144	77.72	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190207	506	513.5	500.1	501.65	21661	474.2	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190207	156.5	156.5	150.05	151.55	524	145.33	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190207	126.8	128.4	125.55	127.2	201811	125.57	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190207	890	895	888	889.95	34112	836.95	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20190207	53.95	58.2	51.25	55.4	32465	53.2345	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190207	57.1	62.65	57.05	57.65	9144	55.68	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190207	667.9	671.8	648.15	652.65	19407	573.63	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190207	74.95	75.35	74.2	74.6	8398	74.6	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190207	32.05	32.1	32.05	32.05	1007424	32.05
HATSUN.NSE	Hatsun Agro Product Limited	20190207	704.8	709	690	698.25	2805	512.64	down	down	correct
HAVELLS.NSE	Havells India Limited	20190207	736.9	754.25	735.1	748.15	1593897	732.33	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190207	0.6	0.6	0.6	0.6	350	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20190207	23.75	25	23.75	24.35	90017	23.32	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20190207	7	7.4	6.7	7.4	838	7.4	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190207	11.35	11.8	11.35	11.65	1850007	11.65	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190207	187	191.5	180.1	183.75	5211	183.75	down	down	correct
HCL.NSE	INSYS	20190207	16.7	17.9	16.65	17.75	713705	17.75	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20190207	1056	1077.8	1056	1062.9	1625544	506.37	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20190207	1990.05	1991.95	1962.55	1969.65	2722458	1912.26	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190207	1349	1364.95	1348	1350.8	79186	1302.2	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190207	2125.05	2130	2105.85	2117.25	1804327	1045.23	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190207	370	372	367.1	368.4	974999	365.68	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190207	3013	3026.9	2999	3000.05	563	30.0005	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20190207	1150	1154.57	1145.54	1151	126	114.9488	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190207	3876.99	3876.99	3873.63	3873.63	2	386.7442	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190207	21.15	22.65	21.1	21.85	4988919	21.85	up	up	correct
HEG.NSE	HEG Limited	20190207	2351	2474	2350	2398.8	330130	2224.55	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190207	145.85	149.45	145.55	146.8	259825	134.63	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190207	98	107	98	102.9	43909	98.04	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190207	480.5	497	477	487.15	17430	473.49	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190207	2885	2949.15	2885	2939.05	546196	2730.77	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190207	1348	1401	1339.95	1394.25	7279	1376.95	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190207	20.25	22.3	20.25	20.8	5952	20.8	up	up	correct
HFCL.NSE	HFCL Limited	20190207	21.9	22.5	21.75	22.05	2369868	21.89	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190207	199	199.65	194.2	197.3	24552	196.61	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190207	615.05	628.05	615	616	2793	577.14	up	down	incorrect
HIKAL.NSE	Hikal Limited	20190207	145.6	148	143.2	145	48412	141.41	down	down	correct
HIL.NSE	HIL Limited	20190207	1762.4	1844.2	1757	1812.75	6384	1735.45	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190207	16.5	16.95	16	16.05	3985	16.05	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190207	187.1	192.1	186.95	188.75	35510	185.41	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190207	211.9	212.65	208.2	209.2	6215565	205.3	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190207	223.95	225.45	216	222.1	2082	216.1	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190207	44.75	44.95	44	44.35	295263	43.57	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190207	6.8	7.2	6.8	7.1	143778	7.1	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190207	95.5	95.5	86	93.25	1117	93.25	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190207	105.9	108.95	105.1	108.3	178800	108.3	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190207	233.4	237.5	232	236.85	2838132	197.38	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20190207	1834	1845	1828.35	1839.05	927434	1761.23	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20190207	255.5	258.7	255	255.7	598834	201.9	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190207	107.15	107.7	104.5	105.8	4562	104.53	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190207	38.3	39.3	36.75	37.85	3972	36.26	down	down	correct
HITECH.NSE	Hi	20190207	183.05	183.85	176.95	180	29854	179.3652	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20190207	100.05	101.95	97.25	97.65	10650	96.18	down	down	correct
HITECHGEAR.NSE	The Hi	20190207	296.85	299.7	295	295.4	797	285.77	down	down	correct
HLVLTD.NSE	HLV Limited	20190207	12.25	13.45	12.2	13.45	311418	13.45	up	up	correct
HMT.NSE	HMT Limited	20190207	17.7	17.7	16.75	17.7	183	17.7
HMVL.NSE	Hindustan Media Ventures Limited	20190207	100.05	104.35	99.4	102.95	10547	101.3692	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190207	3148	3148	3148	3148	3	3148
HONAUT.NSE	Honeywell Automation India Limited	20190207	21011.05	21745.95	21011	21600.2	640	21462.06	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190207	1059	1087	1054.25	1079.3	825	1044.53	up	down	incorrect
HOVS.NSE	HOV Services Limited	20190207	133.85	140	132.5	137.1	6575	137.1	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20190207	49.5	51	48.5	49.95	52396	49.4	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190207	114.75	115.95	112.5	114.55	181073	113.67	down	down	correct
HSIL.NSE	HSIL Limited	20190207	247.7	249.1	244.1	245.55	235950	227.04	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190207	39.1	39.55	39.05	39.35	44767	38.6873	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20190207	35.7	37.5	34.95	35.5	58794	35.5	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190207	39.75	40.85	39.25	40.25	680555	33.8	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190207	169.05	169.7	163.2	164.4	12994	156.44	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20190207	68.55	71.25	66.55	67.15	2160370	67.15	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190207	657	678.6	645.8	652.35	7497063	568.2	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190207	146.2	147.1	145	146.44	1381	146.44	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190207	34.7	34.93	34.45	34.76	211745	34.76	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190207	359.1	361.8	356.5	358.65	10247434	356.73	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190207	893	909	880	888.95	344093	876.76	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190207	30.45	30.45	29.85	29.95	5224	29.95	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190207	1000	1000	999.99	999.99	12074	980.7452	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190207	88.34	88.84	88.34	88.64	144	88.64	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190207	119	123	119	119.81	184	119.81	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190207	114.5	115.75	114.31	115.23	64950	115.23	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190207	55.41	55.92	55.39	55.39	8543	55.39	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190207	26.8	29	26.8	27.05	26513	27.05	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190207	295.5	314	291.65	311.9	4919994	309.09	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190207	386	391.42	386	390.28	13	390.28	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190207	40.6	48	40.6	42	149437	40.4	up	up	correct
ICRA.NSE	ICRA Limited	20190207	2928.65	2988.7	2910.05	2947.4	466	2869.25	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190207	43.6	45.05	43.1	43.95	9528082	43.95	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190207	3055.05	3082	3052	3060	238	3060	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190207	29.5	32.95	29.3	32	87696253	19.33	up	up	correct
IDFC.NSE	IDFC Limited	20190207	37.4	38.45	36.45	38.2	5941342	35.046	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190207	42.35	44.7	41.95	44.5	26199088	44.5	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190207	162	169.95	162	165.05	47355	53.27	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20190207	500	500	482.8	485.7	3431	485.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190207	734.55	745.6	723.95	728.6	5552	728.6	down	up	incorrect
IFCI.NSE	IFCI Limited	20190207	12.5	12.9	12.45	12.75	3115608	12.75	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190207	207	219	205.4	212.7	3207	203.24	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190207	488.15	495	471	480.75	9287	454.19	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190207	296	309.4	292.6	301.15	5449725	295.15	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190207	280	285	267.25	270.55	44686	259.6	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190207	376	388.55	373.5	378.3	297822	183.3642	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20190207	67.15	71.95	67.15	70	171	70	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190207	9.2	10.1	9.2	9.3	67957	9.3	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190207	6	6.2	6	6	424836	6
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190207	8.2	8.35	8	8.05	119675	8.05	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190207	214.55	224.4	214.55	220.6	16632	209.88	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190207	879.95	890.8	862	870.4	1987	550.44	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190207	0.3	0.3	0.3	0.3	1002	0.3
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190207	10	10	8.8	9.15	15232	9.15	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190207	142.2	143.35	139.5	139.9	1162796	138.14	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190207	80.4	84.3	80.35	83.25	4708226	81.45	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190207	261	264.9	259.15	260.75	57505	245.93	down	up	incorrect
INDIANB.NSE	Indian Bank	20190207	218	220.65	213.55	218.75	1623329	215.6	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190207	314.8	319	303.4	315.7	67388	305.6	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20190207	1182	1217	1182	1203.95	649804	1200.1898	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190207	41.35	41.35	38.95	38.95	1234	38.95	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190207	395.35	404	395.35	402.05	2521	378.81	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190207	177	182.55	175.95	177.35	10404	176.23	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190207	34	34.2	34	34	19067	34
INDOSOLAR.NSE	Indosolar Limited	20190207	1.9	1.95	1.9	1.95	164895	1.95	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190207	328.9	336.6	325	334.7	11867	331.6509	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190207	100	106	95.4	97.8	14797	97.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190207	26.95	28.5	26.9	27.55	35095	26.18	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190207	4.95	5.05	4.65	4.8	27202	4.8	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190207	37.6	37.95	36.95	37.15	66494	35.6041	down	down	correct
INDSWFTLAB.NSE	Ind	20190207	43.7	46	42.7	43.7	18479	43.7
INDSWFTLTD.NSE	Ind	20190207	5.9	6.2	5.65	5.9	7977	5.9
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190207	118.1	122.85	117	118.75	2815	118.75	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190207	1525	1529.9	1507	1514.95	1602553	1499.59	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190207	293.6	308.5	290.65	305.85	3137895	259.786	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190207	594	600	590.7	593.9	1871	523.28	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190207	34.1	37	33.3	34.25	13787624	17.07	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190207	75.5	75.5	75	75	18000	73.36	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190207	303.46	303.65	300.07	300.07	260	300.07	down	down	correct
INFY.NSE	Infosys Limited	20190207	763.05	769.45	761	764	3961797	712.14	up	down	incorrect
INGERRAND.NSE	Ingersoll	20190207	559.45	568.9	558	560.1	7822	532.49	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190207	266	266	257.1	259.1	95668	258.4229	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190207	58.95	61.4	57.9	60.15	121973	60.15	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20190207	601	618.8	594.55	609.55	17617	596.5057	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190207	45.1	46.55	43.95	44.8	3978	44.8	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20190207	182	188.85	178.6	183.75	320832	183.75	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190207	38	39.4	38	38.1	724	37.38	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190207	14.6	14.6	14.35	14.35	1104	1.4	down	down	correct
IOB.NSE	Indian Overseas Bank	20190207	13.05	13.2	12.7	12.8	625077	12.8	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20190207	137.85	138.55	136.65	138.05	3429101	110.59	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190207	211	216	209.25	214.7	494805	209.48	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190207	750.3	762.8	736	744.7	202393	734.05	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190207	128.5	132.5	125.55	128.3	3417181	122.8911	down	down	correct
IRCON.NSE	Ircon International Limited	20190207	387.8	392.75	385.75	389.65	43885	32.42	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20190207	199.2	200.3	194	195.9	96629	176.33	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190207	134.75	134.75	128.6	130.6	14846	125.47	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190207	6.85	7.05	6.8	7	20570	7	up	up	correct
ITC.NSE	ITC Limited	20190207	277.9	281	277	280.3	5947966	248.5	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20190207	269	276	269	274.3	8377	270.8121	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190207	107.1	109.65	107	109	28752	107.63	up	up	correct
ITI.NSE	ITI Limited	20190207	91.95	93.35	90.5	91.65	604114	91.65	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20190207	4.9	5.15	4.75	5.15	946975	3.98	up	up	correct
IVP.NSE	IVP Limited	20190207	99	99	97	97.15	398	95.18	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190207	3000	3005	3000	3005	4	3005	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190207	1160.85	1160.85	1160.85	1160.85	1	1160.85
IZMO.NSE	IZMO Limited	20190207	52.25	53.05	50.05	51.25	28799	51.25	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190207	38.85	39.4	38.5	39.25	352841	35.1862	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190207	96.95	98	96.5	97.5	48112	92.6596	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190207	29.95	29.95	28.25	29.05	7176	27.53	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190207	15.5	16.5	15.5	16.35	2540	16.35	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190207	91.5	93.55	90.1	91.4	809280	90.02	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20190207	4	4	4	4	628	4
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190207	52.4	53.9	52	52.9	717264	51.2	up	up	correct
JASH.NSE	Jash Engineering Limited	20190207	90	91	90	90	6000	86.27
JAYAGROGN.NSE	Jayant Agro	20190207	176.05	193.1	172.85	181.45	11102	178.8	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190207	260.1	268	248	250.3	112919	121.53	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190207	4.2	4.4	4.2	4.2	40498	4.2
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190207	69.15	71.25	69.15	70.45	33520	69.326	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190207	315.95	331.05	314.05	326.8	146456	312.61	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190207	15	15.3	14.7	14.7	78916	14.7	down	down	correct
JBMA.NSE	JBM Auto Limited	20190207	262.95	268.8	256.5	259.75	16287	251.46	down	down	correct
JCHAC.NSE	Johnson Controls	20190207	1817.85	1820	1770	1781.65	1515	1779.9061	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190207	238	242.85	235.2	236.6	4961726	236.6	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190207	26	27	25.5	26.65	25978	26.65	up	up	correct
JIKIND.NSE	JIK Industries Limited	20190207	0.3	0.4	0.3	0.3	3969	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20190207	23.75	23.8	21.4	21.4	6646	21.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190207	233.5	241.9	233.4	239.6	17039	237.58	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190207	79.6	82.45	79.3	81.4	343162	75.48	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190207	134.35	138	132.4	136.3	8611873	136.3	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190207	4.6	4.6	4.45	4.45	531	4.45	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190207	101.2	102.35	99.05	99.6	12185	97.94	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190207	72.95	73.35	71.2	73	185342	72.72	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190207	39.15	39.55	37.95	39.1	62035	36.7	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190207	54.7	56.9	54	56	8083816	53.4253	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20190207	16.5	16.5	15.15	15.95	6183	15.95	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190207	704.7	706	690.7	699.05	31721	684.54	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190207	109.4	124.25	107	118.75	523047	114.81	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190207	305.95	310	305.95	308.6	21968	302.94	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190207	136.7	139.3	134.8	138.05	599919	126.79	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190207	89.5	92.7	89	91.6	358375	86.99	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190207	151.1	154.65	151.05	154.2	505	28.1	up	down	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20190207	94.9	94.9	92	93.95	41459	91.5	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20190207	78.5	80.8	77.45	79.6	210660	78.42	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190207	2.6	2.75	2.55	2.75	144197	2.75	up	up	correct
JOCIL.NSE	Jocil Limited	20190207	116.15	116.2	113	114	402	109.43	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190207	5.15	5.4	5.05	5.3	14734283	5.3	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190207	2.7	2.75	2.65	2.65	1320313	2.65	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190207	29.05	31	27.4	30.35	1407	30.35	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190207	1.55	1.65	1.55	1.55	4328681	1.55
JSL.NSE	Jindal Stainless Limited	20190207	24.3	25.2	23.4	24.5	1238084	24.5	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190207	79.2	82.5	79.2	81.6	124814	81.6	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20190207	66.55	68	66.55	67.25	892557	64.27	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190207	2520.15	2682.55	2480	2611.25	3571	2611.25	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190207	31.95	32.75	31.3	31.9	22950	31.9	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190207	278	281.4	272	273.1	6252085	263.56	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190207	91.1	92.4	89.2	91	84216	89.42	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190207	1297	1348	1277.6	1341.15	3761427	1328.89	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190207	110.65	118	107.95	114.9	41386	114.9	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190207	723	747	720	735.15	260612	715.52	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190207	273.6	278.99	273.6	278.41	64184	278.41	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190207	480.2	484.4	474.55	480.8	905873	480.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190207	177	180.2	176.5	177.55	254800	165.07	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20190207	1.1	1.1	1.1	1.1	23017	1.1
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190207	64.55	65.7	61.35	62.45	13512	59.77	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190207	550	551	545.25	548.3	143045	531.82	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190207	172.5	172.85	167.05	170.8	3389	162.98	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190207	369.45	371.1	364	367.4	115933	351.38	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190207	278	282	278	282	24	273.15	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190207	46.75	46.8	42.85	43.35	163170	43.35	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190207	162.95	162.95	156	159.55	13584	156.4	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190207	4.7	4.9	4.65	4.7	1828	4.7
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190207	63.25	63.9	62.1	62.3	22991	61.1377	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190207	468.95	474.8	460.4	470.85	242537	460.72	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190207	194.1	199.65	191.65	196.3	95999	7.85	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190207	19.7	19.7	18.7	18.9	45	18.9	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190207	85.55	87.4	85.3	85.65	1101033	84.06	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190207	0.85	0.85	0.85	0.85	2250	0.85
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190207	5.65	6.1	5.35	5.75	6992	5.75	up	up	correct
KAYA.NSE	Kaya Limited	20190207	723.95	743	709.55	732.25	16715	732.25	up	down	incorrect
KCP.NSE	The KCP Limited	20190207	83.8	89.9	81.45	84.65	53189	82.14	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190207	16.95	17.25	16.6	16.85	217072	16.67	down	down	correct
KDDL.NSE	KDDL Limited	20190207	435	436.95	415.4	422.65	484	417.84	down	down	correct
KEC.NSE	KEC International Limited	20190207	252.7	257.4	252.5	255.6	280874	248.58	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190207	15.85	16.05	15.25	15.75	50032	15.75	down	down	correct
KEI.NSE	KEI Industries Limited	20190207	363.9	371.5	361.1	365.95	88797	361.7109	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190207	42	42.95	41	42.3	75139	42.11	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190207	21.5	22.95	21.5	22.95	2724	22.95	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190207	62.2	68.7	60.05	66.4	309381	66.4	up	up	correct
KHADIM.NSE	Khadim India Limited	20190207	433	454	432.95	450.85	2660	448.8435	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190207	29.5	30.9	28.1	29.25	410	29.25	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190207	13.25	13.3	13.25	13.3	102	13.3	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20190207	1530.05	1532.05	1490.1	1493.8	687	1493.8	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190207	197	216.9	197	209.75	163921	208.8639	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190207	652.2	665	647.75	658	573	658	up	up	correct
KIOCL.NSE	KIOCL Limited	20190207	130.8	133.05	127.75	129.5	18184	125.96	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190207	383	415	383	398.75	86087	396.7133	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190207	145	145.55	142.95	143.8	31918	138.32	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190207	169.05	172	168	168.8	14696	156.64	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190207	810.05	811.2	785.15	794.65	778	751.33	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190207	100	100.65	98.4	99.15	32474	95.37	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190207	1164.95	1195.05	1164.95	1165.35	169	213.57	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190207	7.45	7.7	7.25	7.35	196571	7.3	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190207	205.9	215.2	205.55	213.55	58793	106.26	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190207	93.05	94.5	91.85	93.25	11910	93.25	up	up	correct
KOLTEPATIL.NSE	Kolte	20190207	260.9	267.5	254.4	259.6	109955	257.1795	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190207	37.75	39.5	36.95	39.05	83393	38.33	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190207	1280	1295	1275.3	1284.55	1198410	1283.22	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190207	280.06	281.29	278.41	280.65	172172	280.65	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190207	290.25	290.7	288.1	288.25	4786	28.83	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190207	113.2	113.7	112.96	113.23	12962	113.23	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190207	56.8	57	56.5	56.86	1756	56.86	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190207	294.1	298	291.22	292.99	7831	292.99	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190207	9.25	9.65	8.8	8.85	19894	8.3985	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190207	19.4	19.65	19	19.25	18211	18.7077	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190207	92	92	87.15	88.6	2746	87.2737	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190207	519.05	526.75	516.05	518.85	5037	102.46	down	down	correct
KRBL.NSE	KRBL Limited	20190207	355.5	367.55	349.15	353.25	82636	340.91	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190207	90	90.15	87.3	88.9	740	88.9	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190207	34.25	34.25	31.2	32.55	149991	32.55	down	down	correct
KSB.NSE	KSB Limited	20190207	686.95	686.95	670.55	675.7	1706	652.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190207	568.9	576.3	563.7	572	385341	559.29	up	up	correct
KSL.NSE	Kalyani Steels Limited	20190207	189.8	195	186.05	193.8	30146	179.83	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190207	116.75	122.35	116	121.1	2326196	102.78	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190207	128.35	137.05	128.05	135.5	7670540	132.1535	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190207	9.25	9.25	9.25	9.25	1000	9.25
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190207	1080.8	1109.75	1070.35	1087	218840	1065.88	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190207	38.5	40.9	35.8	39.9	11430	37.6	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190207	211	215	209.35	211.7	8695	209.22	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190207	20.05	21.45	20.05	20.4	7847	20.33	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190207	347.2	350.75	345.25	347.9	9544	68.35	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190207	5698	5775	5600	5713.15	2655	5643.47	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190207	70.75	71.75	69.1	70.35	729905	70.35	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190207	407.8	414.65	405	411.95	5254	387.86	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20190207	54.85	54.85	54.85	54.85	3000	37.78
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190207	149.5	150.55	145.25	147.1	40367	147.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190207	461.4	470.5	453.7	466.5	1981346	438.21	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190207	17.02	17.8	17.02	17.8	2855	17.8	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190207	113	115.3	113	113.21	300	113.21	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190207	381	381	371	381	5	381
LICNFNHGP.NSE	LIC Mutual Fund	20190207	116.4	116.4	116.4	116.4	10	116.4
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190207	186.9	191	186.5	188.7	14328	184.39	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190207	235.25	235.3	226.05	232.05	1047	228.337	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20190207	438	449.95	430	438.85	98324	431.9	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190207	999.99	1000.01	999.33	1000	440779	989.739	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190207	1000	1000.01	999.99	1000	20370	1000
LODHA.NSE	Macrotech Developers Limited	20190207	0.36	0.38	0.35	0.38	5317	0.38	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190207	40.95	43.65	40.95	42.5	20289	42.5	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190207	24	24.05	23.5	24	1927	23.73
LOVABLE.NSE	Lovable Lingerie Limited	20190207	90.3	93.05	90.3	90.65	25293	88.89	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190207	4.5	4.5	4.05	4.05	8300	4.05	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190207	0.95	0.95	0.85	0.9	2385062	0.9	down	down	correct
LT.NSE	Larsen & Toubro Limited	20190207	1314	1320.85	1289.2	1296.05	1556295	1213.42	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190207	1870	1896.7	1850.5	1871.15	200619	1796.67	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190207	1580.5	1604	1571.2	1577.9	74751	1523.95	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190207	1484.2	1550	1484.2	1540.5	4310	1450.34	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190207	144.05	148.7	141.65	145	17695	132.6	up	down	incorrect
LUPIN.NSE	Lupin Limited	20190207	832	844.55	810.4	822.8	3613894	807.69	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190207	1196	1220	1184.85	1205.65	47012	1188.58	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20190207	23.3	24.1	23.2	23.35	7630	23.35	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190207	7.75	7.95	7.65	7.7	41686	7.7	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190207	695	708.9	693.1	700.9	2710457	680.65	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190207	400.35	421	397.1	415.35	1977739	411.65	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20190207	88.05	88.6	85.5	88.05	1427	42.69
MADHAV.NSE	Madhav Marbles and Granites Limited	20190207	39.5	40.5	38.75	39.5	4009	19.21
MADHUCON.NSE	Madhucon Projects Limited	20190207	5.1	5.4	4.35	4.45	79191	4.45	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20190207	21	22.05	21	21.7	88488	21.7	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190207	89.05	90.9	88.4	90	9128	60.46	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190207	5	5.2	4.3	5	14804	5
MAHABANK.NSE	Bank of Maharashtra	20190207	13.7	14.1	13.65	13.75	499198	13.75	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190207	99.05	100	96.05	99.95	2085	99.95	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190207	109.55	119.8	109.55	117.7	271403	117.7	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190207	230	234	227.15	232.35	49597	232.35	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190207	369.8	375	369.8	371.05	9245	121.92	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190207	441.05	453	424	432.95	78758	427.26	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190207	3251.6	3300	3244.05	3279.8	2787	3174.68	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190207	474.95	474.95	466.5	469.85	45014	452.16	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190207	381	386	375.05	379.55	47266	367.13	down	down	correct
MAJESCO.NSE	Majesco Limited	20190207	496	524	488.9	503.95	299122	497.54	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190207	26.4	26.65	21.85	22.9	157198	22.9	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190207	111	111.1	111	111.1	3	111.1	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190207	7.05	7.2	6.25	6.75	7636	6.75	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190207	6.25	6.8	5.55	5.85	12941	5.84	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190207	35.85	38.45	34.6	37.3	27000	25.94	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20190207	18.65	18.65	17.5	18.05	16670	18.05	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190207	22.55	24.3	22.55	23.75	219411	21.86	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190207	101	105.8	97.25	104.05	24459307	99.45	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190207	61.85	61.85	58	58.5	9851	58.5	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190207	34.6	36.9	33.5	33.95	128270	31.8	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190207	212.7	219	209.1	215	9549	212.77	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190207	18	18.3	17.5	17.6	13743	17.6	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190207	60.25	64	59.35	60.2	73897	55.2353	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190207	34.3	35	34.1	34.3	66394	21.51
MANUGRAPH.NSE	Manugraph India Limited	20190207	27.2	29.15	27.2	28.2	4808	27.2309	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20190207	25.95	26.4	25.5	26	2108	26	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190207	104.3	105.4	101	101.7	2765	101.0986	down	down	correct
MARICO.NSE	Marico Limited	20190207	367.9	370.45	361.8	368.45	1102826	349.37	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190207	23.2	25.6	23	25.35	1719267	25.13	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190207	7201	7320	7185.1	7302.55	690174	7092.66	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190207	540.25	580	531.35	561.75	9424	552.42	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190207	53.9	53.9	53.9	53.9	1	53.9
MASTEK.NSE	Mastek Limited	20190207	402.5	413.65	391.1	395.35	109153	374.84	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190207	415.05	420.2	407.9	408.1	6614	404.39	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190207	41.55	43.5	38.05	43	42771	41.55	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190207	43.3	46.2	43	45.5	26685	45.5	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190207	362.05	365.75	349.7	355.95	27889	347.86	down	down	correct
MAZDA.NSE	Mazda Limited	20190207	289.9	309.95	275.05	298.05	6644	279.67	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190207	50	50	50	50	6000	49.17
MBECL.NSE	McNally Bharat Engineering Company Limited	20190207	8	8.25	7.75	7.85	35809	7.85	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190207	12.05	12.9	11.3	12.55	141783	12.55	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190207	22.6	23.45	22.6	23.05	4464	23.05	up	up	correct
MCDOWELL.NSE	N	20190207	557	577.3	554	572.45	109567	572.45	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190207	98.9	98.9	95.95	96.45	48348	96.45	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190207	691.1	705.55	691.1	696.55	229552	657.75	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190207	6.25	6.6	6	6.05	58660	6.05	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190207	1.15	1.15	1.15	1.15	10	1.15
MENONBE.NSE	Menon Bearings Limited	20190207	76	77.2	75.2	75.55	11706	67.8	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20190207	37.8	38.05	36.85	37.15	102586	36.0517	down	down	correct
MERCATOR.NSE	Mercator Limited	20190207	8.35	8.55	8.05	8.05	419192	8.05	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190207	7.1	7.4	6.85	6.9	25864	6.9	down	down	correct
MFSL.NSE	Max Financial Services Limited	20190207	376.95	404.55	376.25	392.85	1263953	392.85	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190207	950	965.9	933.45	937.15	256864	884.65	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190207	195.85	199	195.85	197.8	17318	131.87	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190207	120	123.4	120	122.75	65668	117.53	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20190207	141.55	143.65	139	142.05	37898	139.84	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20190207	288	297	287	290.15	242693	288.39	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20190207	37	37	33.4	33.75	5294	32.7774	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190207	894.4	906.6	890	899.3	894663	851.15	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190207	22.5	23.2	22.05	22.65	108663	22.65	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190207	69.5	71	65.3	69.7	100380	67.5404	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20190207	105.5	105.5	105.5	105.5	6000	57.55
MMFL.NSE	M M Forgings Limited	20190207	480	492	476	484.65	3074	466.17	up	up	correct
MMTC.NSE	MMTC Limited	20190207	25	25.3	24.55	24.85	392125	24.4627	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190207	8.6	9	8.1	9	2986	9	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190207	34.65	37.95	34.65	37.95	84233	37.95	up	up	correct
MOIL.NSE	MOIL Limited	20190207	163.75	163.75	161.5	162.55	80496	145.52	down	down	correct
MOLDTECH.NSE	Mold	20190207	43.05	43.8	42.1	42.6	4205	38.8	down	down	correct
MOLDTKPAC.NSE	Mold	20190207	230	238.95	227.9	237.25	12436	224.67	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190207	487.58	499.95	486.3	492.02	5676	49.2	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190207	376.85	378.95	375.1	378.45	8717	353.26	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190207	19.8	19.8	18.8	19	6688	19	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190207	17.65	18.4	17.2	17.75	723528	17.75	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190207	137.8	143.7	137.6	141.9	8429384	136.54	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190207	619	625.1	610	612.2	35156	596.11	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190207	47.55	48.5	44.6	48.1	831	24.05	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190207	1029.9	1030	1010.05	1022.9	126029	945.63	down	down	correct
MPSLTD.NSE	MPS Limited	20190207	447.6	464	447.05	455.2	950	416.5484	up	up	correct
MRF.NSE	MRF Limited	20190207	60035	60800	58960.05	59410.55	22636	59204.78	down	up	incorrect
MRO.NSE	TEK	20190207	39.95	41	37.45	38.75	2970	38.75	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190207	65.3	68.2	64.7	66.9	1075685	65.844	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190207	10.6	11.9	10.6	11.85	7731	11.85	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190207	50.05	52.55	50	50.75	11799	50.75	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190207	12.1	12.75	12	12.45	915566	12.45	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190207	18.25	18.25	17.25	18	881	18	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190207	47.45	49.95	46.2	49.3	146369	48.96	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190207	35.5	39.6	34.5	37.4	101837	35.0032	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190207	59	60.9	56.4	57	323422	55.482	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190207	164.55	166.65	160.7	165.9	6098	150.92	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190207	18.95	19.75	18.6	19.3	32445	19.3	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190207	792.4	839.95	782.35	795.75	39033	795.75	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190207	491.9	531.9	484.95	516.25	4153472	485.32	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20190207	31	33.25	30.05	33	324518	32.44	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190207	6.65	6.85	6.35	6.6	537946	6.6	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190207	13.05	13.5	12.7	13.5	530	13.5	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190207	21	21.85	21	21.1	3096	21.1	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190207	85	85.85	83.5	84.15	1084	80.93	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190207	45.05	46.3	44.15	44.6	20581	44.6	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190207	35	36	35	35.7	5157	34.44	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190207	85.8	86.75	85.1	86	5528	83.86	up	up	correct
NAM.NSE	INDIA	20190207	160.4	160.4	152.6	155.1	382237	155.1	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190207	678	685	676.9	679.75	75300	660.7	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20190207	357	369	351.2	362.05	6531	359.97	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190207	58.4	59.6	58.15	58.6	5054762	46.6	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190207	5.05	5.05	4.8	4.8	37806	4.8	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190207	1743	1780	1739.95	1758.15	259682	1749.89	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190207	611	619.2	606	608.7	31069	596.77	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20190207	42.75	43.8	41.8	42.65	126308	42.65	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20190207	105.4	106.1	105	105.45	20410	99.99	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20190207	53.8	55.4	53.3	54.65	5333806	52.84	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190207	1225.5	1225.5	1215	1225	593	1225	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190207	110.6	112.2	109.1	110.65	218185	103.86	up	up	correct
NCC.NSE	NCC Limited	20190207	79.7	81.6	78.7	80.45	8593946	77.61	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190207	113.5	116.25	110	111.45	26953	102.96	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190207	810	810	781.1	783.55	103	776.82	down	down	correct
NDL.NSE	Nandan Denim Limited	20190207	54	55	52.8	54.25	16750	53.3163	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20190207	34.7	35.45	34.65	35.05	9931	35.05	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190207	7.55	7.65	7.25	7.55	77403	7.55
NECLIFE.NSE	Nectar Lifesciences Limited	20190207	16	17.3	15.4	16.65	208761	16.5107	up	up	correct
NELCAST.NSE	Nelcast Limited	20190207	71.05	72	70.5	70.65	20992	68.85	down	down	correct
NELCO.NSE	Nelco Limited	20190207	227	238.8	227	232.85	68125	229.11	up	up	correct
NESCO.NSE	Nesco Limited	20190207	442	443.9	437.35	443.45	6945	436.77	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190207	18.13	18.18	18.06	18.18	576	18.18	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20190207	35	36.15	34.9	35.75	189234	35.75	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20190207	484.9	489.95	480	480.6	2784	475.95	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190207	297.95	301.95	295.15	300.1	28533	292.17	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190207	25.4	25.4	25.1	25.35	88070	25.35	down	down	correct
NFL.NSE	National Fertilizers Limited	20190207	35.4	36	35.2	35.35	271294	31.5467	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20190207	200.35	200.35	192.9	194.1	21722	192.5986	down	up	incorrect
NHPC.NSE	NHPC Limited	20190207	24.4	24.7	24.05	24.15	2185973	19.95	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190207	173.8	181.4	170.1	174.1	41088	172.1584	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20190207	20	20.7	19.75	20.35	3446	20.35	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190207	1155	1162.99	1155	1156.98	174020	115.7	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190207	13100	13100	12601	12601	2	12601	down	down	correct
NIITLTD.NSE	NIIT Limited	20190207	88.85	92.6	88	91.9	660728	78.42	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190207	6.75	7.2	6.55	6.95	228605	6.95	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20190207	2.7	2.85	2.65	2.65	1724308	2.65	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20190207	1309	1325	1285	1321.85	9769	1287.24	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190207	656	679.75	655.95	673	341	313.34	up	up	correct
NITCO.NSE	NITCO Limited	20190207	33.2	36.35	33.05	35.3	98025	35.3	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190207	1.2	1.25	1.2	1.2	134430	1.2
NITINSPIN.NSE	Nitin Spinners Limited	20190207	86.35	88	84.05	87	30761	83.08	up	up	correct
NKIND.NSE	N.K Industries Limited	20190207	40.2	43.45	35.35	38.45	2770	38.45	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20190207	62.4	63.4	62.1	62.4	87469	49.49
NMDC.NSE	NMDC Limited	20190207	95.25	96.95	94.75	95.25	2498967	75.91
NOCIL.NSE	NOCIL Limited	20190207	124.95	128.5	123	127.3	348154	118.68	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190207	6.5	6.5	5.95	6.25	31687	6.25	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20190207	327.05	332.75	317.95	328.15	7489	320.66	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190207	187.2	192.15	187	189.4	58561	182.39	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190207	1050.15	1098.95	1019.7	1049.95	5676	1049.95	down	down	correct
NTL.NSE	Neueon Towers Limited	20190207	1.4	1.4	1.4	1.4	3150	1.4
NTPC.NSE	NTPC Limited	20190207	137	138	135.1	135.95	4327928	100.67	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20190207	354.05	356.45	352	352.75	3760	321.02	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190207	355	366.9	354.25	362.7	1439	339.41	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190207	452.2	460.1	449.8	451.5	152581	449.8161	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190207	1145.05	1163.95	1145.05	1148.6	4853	1103.57	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190207	3890	3938.95	3821.7	3839.75	21044	3378.99	down	down	correct
OIL.NSE	Oil India Limited	20190207	171.3	173.55	170.2	170.7	826798	140.07	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190207	12.7	13.05	12	12.6	19712	12.6	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190207	198.75	202.9	195	200.15	34509	200.15	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190207	84.4	84.95	83	83.45	14114	83.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20190207	213.45	213.7	210.95	211.55	270982	210.7777	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190207	16.5	18	16.3	16.95	27266	16.95	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190207	11.8	11.8	11.8	11.8	1405	11.8
ONEPOINT.NSE	One Point One Solutions Limited	20190207	40.2	40.2	40	40	8000	26.5218	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190207	146.9	148.3	145.5	147.9	6080631	122.18	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190207	32.15	33.3	32	32.4	94220	29.45	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190207	56.05	60	55.4	56.75	6791	53.44	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190207	105.75	106.4	102.1	104.6	19499	104.6	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190207	8.7	9.1	8.6	9	341175	9	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20190207	102	104.95	98	102.45	3349	98.0593	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190207	26	26.45	25.2	26.15	27706	24.47	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190207	21.65	22.65	21.35	21.55	19780	21.01	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190207	10.85	11.65	10.85	10.9	871	10.9	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190207	147.05	157.9	145	155.3	17050	154.47	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190207	64.1	74.8	62.3	71.75	212119	69.37	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20190207	139.85	143.5	137.65	142.65	60914	140.52	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190207	43.75	43.95	39.15	39.95	121271	39.0198	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190207	144.95	150	142	146.3	280	145.409	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190207	34.7	36.4	34.35	35.25	359906	33.33	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190207	731.05	731.05	718.05	720.9	3347	720.9	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20190207	3.6	3.65	3.55	3.6	8970	3.6
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190207	7.25	7.6	6.95	7.25	11454	7.25
PAGEIND.NSE	Page Industries Limited	20190207	24199	24625	23775.05	23881.6	26574	23221.68	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190207	309.55	339.9	303.1	307.95	250	306.13	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190207	35.7	35.85	35.7	35.8	819	35.8	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190207	37.7	38.8	37.5	38.2	1948	38.2	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190207	141.25	143.8	139.5	143.15	10667	143.15	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20190207	83	83	83	83	1600	41.0967
PANAMAPET.NSE	Panama Petrochem Limited	20190207	109.85	112.75	106.5	107.7	14563	101.91	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190207	10.65	11.9	10.65	11.6	117066	11.6	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190207	215.8	223	215.8	219	202509	215.7	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190207	4.95	5.6	4.85	5.6	760083	5.6	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20190207	23.9	25.5	23.55	25.2	182818	25.2	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190207	38.75	38.9	37.5	37.7	13098	36.81	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190207	10.45	11.2	9.8	11.15	17593	11.15	up	up	correct
PBAINFRA.NSE	PBA Infrastructure Limited	20190207	5.4	5.45	5.4	5.45	1810	5.45	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190207	65	74.2	64.5	72.3	24578358	72.3	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190207	18.8	18.9	18.35	18.85	43964	18.21	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190207	9.45	9.45	9.05	9.05	1648	9.05	down	up	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20190207	269.9	269.9	260	260.25	322	256.94	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190207	12.45	12.45	11	11.4	5277	11.4	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190207	2168.85	2246	2156.35	2237.35	443006	2185.39	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20190207	34.4	35.35	34	34.5	74796	34.5	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190207	8.5	8.5	7.85	7.95	569921	7.95	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190207	658.25	663.55	645	648.1	98692	627.25	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190207	218.7	223	218.7	222.3	1253659	192.92	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190207	101.5	105.75	101.1	105.15	6833816	86.56	up	up	correct
PFIZER.NSE	Pfizer Limited	20190207	3070.1	3153	3026.3	3070.8	33625	2843.39	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20190207	50.5	51.3	49.3	49.6	11002	49.6	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190207	14.2	14.7	14.2	14.6	437540	13.3936	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190207	80.05	82.75	79	79.4	29999	79.4	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190207	10000	10230.15	9890	10002.65	5845	9597.8	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190207	3271	3339.9	3259.05	3300.5	9736	2847.17	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190207	137.35	140	132.25	133.75	1684	131.0195	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190207	161.6	164.3	160.65	163.3	392761	153.0103	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190207	566.9	581.9	561.1	572.65	18607	569.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190207	1120	1167.9	1120	1163.65	683439	1148.26	up	up	correct
PIIND.NSE	PI Industries Limited	20190207	843.95	855.05	836.05	852.75	161053	846.74	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190207	1968.95	1968.95	1917.25	1946.65	20	1340.52	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20190207	6.5	6.5	6.1	6.25	23894	6.25	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190207	114.8	120.45	110.1	120.45	11629	120.45	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190207	24.4	25	23.5	24	16892	23.9	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20190207	54.5	56.65	52.15	52.75	67548	52.65	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190207	157.2	157.2	150	150	15	147.96	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20190207	170.05	172.45	170	171.5	3326	163.09	up	up	correct
PNB.NSE	Punjab National Bank	20190207	75.65	76.6	74.85	75.65	23866199	75.65
PNBGILTS.NSE	PNB Gilts Ltd.	20190207	28.9	30.75	28.7	30.45	398310	22.7	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190207	951	994.6	951	979.65	437604	967.9457	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190207	18	20.3	17.5	19	18307	19	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20190207	140.1	142.6	140.1	141.65	8928	140.5	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190207	466.65	487	465	476.3	184	474.4273	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190207	156.2	160.8	154.1	156.2	1643	152.22
POKARNA.NSE	Pokarna Limited	20190207	167.5	172	161.95	163.35	22083	161.63	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20190207	216.15	219.05	214.5	215	4172	211.16	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190207	481.05	490	475.9	477.85	11747	348.55	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190207	131.1	135.8	126.6	132.45	607	127.03	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190207	97.9	101.5	96.6	97.2	33775	96.26	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190207	186.95	187.7	184	184.6	2423984	115.95	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20190207	800.2	815.15	795.3	812.85	727	809.6158	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190207	274.8	280.1	272.85	279.6	5302	268.14	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190207	1.5	1.5	1.5	1.5	200	1.5
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190207	7.85	8.4	7.35	8	36994	8	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190207	137.35	145.4	135.3	143.8	5409414	135.67	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190207	85.95	89.6	84.15	88.9	552045	86.9691	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190207	0.25	0.3	0.25	0.3	4320	0.3	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20190207	161.15	163.9	156	160.15	3565	160.15	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190207	55.45	59.9	54.1	55.85	33478	52.12	up	up	correct
PRECOT.NSE	Precot Limited	20190207	56.05	56.1	52.1	52.8	1616	52.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190207	206	211.75	202.45	210.15	14931	39.32	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20190207	212.5	234	212.5	219.15	10166	215.8573	up	up	correct
PREMIER.NSE	Premier Limited	20190207	5.3	5.75	5.25	5.75	30110	5.75	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190207	25	26	24.2	25.15	2039	24.4	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190207	25	26.9	25	26.05	19238	22.68	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190207	199	201.4	198.05	198.5	97057	195.08	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190207	40.8	42.2	39.5	40.45	187877	40.45	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190207	40.55	42	38.65	41.5	42398	39.84	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190207	27.7	28.45	27.55	27.85	35336	27.85	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190207	76.9	78.5	73.15	76.65	428225	75.7509	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190207	26.25	27	25.25	25.7	156292	25.7	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190207	383	396.5	382	393.6	18657	381.54	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190207	327.47	330.24	325.62	326	724	326	down	up	incorrect
PTC.NSE	PTC India Limited	20190207	77.3	77.8	74.5	75.05	620946	57.17	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190207	37.3	38	36.2	37.75	13143	13.04	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190207	673.55	678	670.1	673.65	3172	669.3	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190207	2.2	2.2	2.2	2.2	279041	2.2
PURVA.NSE	Puravankara Limited	20190207	68.2	69.5	67.05	68.3	52294	67.3346	up	up	correct
PVP.NSE	PVP Ventures Limited	20190207	3.4	3.45	3.2	3.4	103884	3.4
PVR.NSE	PVR Limited	20190207	1590.1	1598.1	1561	1565.25	218322	1559.7418	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190207	1469.85	1474.8	1458	1458	1208	29.16	down	down	correct
QUESS.NSE	Quess Corp Limited	20190207	638.9	647.35	638.45	643.85	51651	634.14	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190207	183.85	185.4	180.2	182.6	90779	171.69	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190207	3.2	3.2	3.15	3.15	2210	3.15	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20190207	440	445.85	436.05	441.3	254852	436.2	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20190207	275	282	274	277.05	24918	55.41	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20190207	107.95	117.8	100.35	112.85	1275491	110.14	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190207	572.5	584.85	571.5	575.55	492981	572.73	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190207	0.05	0.1	0.05	0.05	138259	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190207	20.8	22	20.5	21.5	15573	21.5	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20190207	41.1	43.3	39.7	41.1	5824	41.0021
RAJVIR.NSE	Rajvir Industries Limited	20190207	20.4	20.4	20.4	20.4	35	20.4
RALLIS.NSE	Rallis India Limited	20190207	155.4	164.8	155.4	162.4	413252	156.72	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190207	23.2	23.25	22.6	23	15537	23	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190207	95.5	96.45	89.05	90.5	11900	90.5	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190207	600.15	635.15	600.15	616.85	492919	610.2418	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190207	187.85	192.5	185.05	191.2	16124	189.3132	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190207	220.2	224.85	218	219.7	9868	219.7	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20190207	118.55	121.8	118.25	119.75	33185	119.75	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190207	2.7	2.75	2.65	2.7	158307	2.7
RANEENGINE.NSE	Rane Engine Valve Limited	20190207	454.6	457.5	450	450.05	473	450.05	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190207	1055	1079.95	991	1006.6	9282	971.6494	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190207	841.55	861.25	830	847.9	2571	826.24	up	up	correct
RAYMOND.NSE	Raymond Limited	20190207	715.1	722.95	627.7	653.7	3927614	651.2576	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190207	540.2	548	531.8	534.8	7034	499.48	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20190207	584.5	594.8	577.95	580.1	1970033	572.6055	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190207	56.5	57.65	56.45	56.9	724380	49.72	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190207	5.5	5.7	4.9	5.2	186818436	5.2	down	down	correct
RECLTD.NSE	REC Limited	20190207	119.8	125.85	119.4	125.1	6387568	94.53	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20190207	67.75	69.25	65	65.65	161014	29.43	down	down	correct
REFEX.NSE	Refex Industries Limited	20190207	20.8	21.05	20.35	21.05	60140	20.76	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20190207	727.9	734.5	725	730.4	47440	363.09	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20190207	140.9	144.95	102.35	116.2	79352141	116.2	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190207	1310.25	1321.2	1286.1	1290.4	9212227	1274.46	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190207	18	19.7	17.75	18.65	270153	18.65	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190207	151.1	151.95	107.1	110.65	134735370	110.65	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190207	124	128	117.95	119	1329	113.19	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190207	10.05	10.85	9.9	10.2	510607	10.2	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190207	377.4	401.25	377.4	392.45	538889	380.05	up	up	correct
REPRO.NSE	Repro India Limited	20190207	567.6	590.9	561.1	568.9	6134	568.9	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190207	92.7	92.7	88.85	91.1	108019	90.85	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190207	378.35	378.45	361	361	255	361	down	down	correct
RGL.NSE	Renaissance Global Limited	20190207	295	305	288	294.2	4550	289.8184	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190207	26.35	27.4	22.4	24.05	2282121	24.05	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190207	62.7	63.4	62.5	62.8	84421	60.84	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190207	281.8	282.8	271.2	275.1	182742	268.64	down	down	correct
RITES.NSE	RITES Limited	20190207	230.25	233.75	228.8	229.95	264285	157.02	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190207	8	8.15	7.55	7.9	17796	7.9	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190207	485.45	490	479.2	485	9212	482.24	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190207	24.8	25	23.55	23.75	717703	23.75	down	down	correct
RML.NSE	Rane (Madras) Limited	20190207	386.3	400.05	380.2	398.7	3972	392.6814	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190207	8.15	8.45	7.7	7.75	2951568	7.75	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20190207	109	110	105.55	106.8	42019	104.0685	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190207	2.5	2.5	2.3	2.35	37696	2.35	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20190207	4.15	4.15	4.15	4.15	167539	4.15
ROSSELLIND.NSE	Rossell India Limited	20190207	73.05	74.85	71.55	72.3	944	72.06	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20190207	215.95	217.9	211.85	213.55	3906	202.7	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20190207	13.1	13.35	9.1	10	283770262	10	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190207	97.15	103.9	95.6	98.4	93135	98.4	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190207	27.1	28.5	27.1	27.6	22843	27.6	up	up	correct
RSWM.NSE	RSWM Limited	20190207	181.95	187.4	181.95	184.75	16085	184.75	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190207	49.55	50.9	49.35	50.65	35547	48.19	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190207	2.9	3.1	2.85	3	2090244	3	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190207	276.7	287.5	276	284.95	8985	279.57	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190207	6.4	6.5	6.15	6.45	705258	6.45	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190207	2.55	2.55	2.55	2.55	9353	2.55
RUCHIRA.NSE	Ruchira Papers Limited	20190207	111.45	111.8	105.1	107.5	29378	103.76	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20190207	326.15	336.95	324.25	330.05	9888	317.82	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190207	3.4	3.4	3.4	3.4	5313	3.4
SADBHAV.NSE	Sadbhav Engineering Limited	20190207	189	193.1	184	186.95	63500	185.6316	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190207	90	90.65	86	86.75	3298	86.2437	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190207	97.35	98	92.25	96.9	95731	64.6	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190207	596.45	612.05	595.05	610.5	1819	120.03	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190207	48	49.1	47.05	48.65	13951698	44.91	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190207	61.95	62.75	61.85	61.85	18000	61.85	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190207	10.1	10.5	10.05	10.2	67408	10.2	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190207	256	269	251.1	257.65	5739	243.92	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20190207	38.9	38.9	37	37.55	467511	36.3	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190207	271.9	284	270.55	274.05	20491	132.52	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20190207	61.85	61.85	61	61.85	2436	61.02
SALSTEEL.NSE	S.A.L. Steel Limited	20190207	5.5	5.75	5.3	5.65	12719	5.65	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190207	105.15	113	104.95	112.45	16391	109.63	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190207	3.55	3.9	3.25	3.85	35600	3.85	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190207	14	14.75	13.9	14.3	9395	14.2408	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20190207	696.95	699	675.1	683.6	1209	668.0154	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190207	282.75	293	275.9	290.9	40805	284.76	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190207	58.05	61	56.2	58.4	14700	55.52	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190207	53.65	56.45	49.65	54.15	58925	54.15	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190207	92.1	93.55	89.55	90.6	34117	90.6	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190207	38	39.9	38	39.9	45000	39.9	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190207	6529	6549	6435	6451.25	2512	5819.3	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190207	8.2	9.9	8	9.3	3416051	9.3	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190207	248.65	265.4	248.65	253.1	36249	238.39	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190207	588.15	596	584.55	591.95	15693	579.84	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190207	26.2	26.3	24.75	25.05	18228	23.923	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190207	624.5	624.5	612.45	614.75	2698	542.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190207	97.95	104.4	96	99.3	14913	99.3	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190207	8.7	8.8	8.3	8.45	38859	8.45	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190207	250	256.05	240.1	242.25	143230	242.25	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190207	98.14	98.14	93.25	97.85	3047	97.85	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20190207	580	584.4	575.05	577.25	570245	573.68	down	down	correct
SBIN.NSE	State Bank of India	20190207	289.4	294	286.6	287.4	19733315	284.77	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190207	0.6	0.6	0.55	0.55	40468	0.55	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190207	5359.05	5513.95	5350.1	5498.4	2047	5395.18	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20190207	212.1	219	212.05	217.5	5351	217.5	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190207	84.25	89	84	88.75	44756	88.75	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190207	37.7	38.6	37.35	37.55	322112	36.96	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190207	140	140	136.5	138.35	11715	67.498	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20190207	301	314	271.05	298.25	130007	296.8727	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190207	161.6	170	160.8	164.5	59964	152.7415	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20190207	3.7	4	3.7	4	795	4	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190207	69	74.65	67.65	73.3	589586	72.93	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190207	987	987	969.9	981.4	1885	189.35	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190207	29.15	30.4	29	30.2	174139	28.5081	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20190207	2990	2995	2966	2970.75	1214	2970.75	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190207	112.5	112.88	112.14	112.32	52996	112.32	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190207	277	278	276	276.74	149274	276.74	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190207	273	277	272	273.57	2532	273.57	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190207	3.2	3.5	3.2	3.3	220730	3.3	up	up	correct
SFL.NSE	Sheela Foam Limited	20190207	1253.8	1302	1240.6	1283.6	1345	1283.6	up	up	correct
SGL.NSE	STL Global Limited	20190207	6.55	6.9	6.2	6.4	5127	6.4	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20190207	18.55	19	17.65	18.15	3468	18.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190207	400	403.75	396.05	397.65	30786	386.71	down	down	correct
SHALBY.NSE	Shalby Limited	20190207	136	136	134	134.2	11437	131.85	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190207	62	64.2	62	62.95	50759	62.95	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190207	325	339.8	316.6	339.8	116536	336.565	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190207	123.6	123.6	120.65	121.4	22146	115.8149	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190207	321.85	331.65	321.85	329.05	5161	315.75	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190207	1240.05	1264.5	1221.7	1252.15	644	249.47	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190207	248.57	249.99	240.05	243.02	1075	243.02	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190207	342.05	357.7	340	345.2	8708	342.9584	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20190207	381.1	385.6	377.05	377.35	8348	374.15	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190207	36	36.05	32.55	33.65	215473	33.65	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190207	48.55	50.45	48.2	48.4	1025	46.06	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190207	172.25	172.5	166.05	170.95	2099	168.38	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20190207	164.1	166.2	161	163.05	19996	158.94	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190207	499.4	505.75	495.65	503.75	16560	502.9371	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190207	16136.5	16388.85	15999.9	16245.7	15911	16108.97	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190207	132.65	137	130.5	135.15	43273	132.04	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190207	5.4	5.6	5.4	5.45	8812	5.45	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190207	94.5	94.8	93	93.5	817500	15.4624	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190207	119.55	139.2	115.95	137.4	60692	127.94	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190207	195.3	199.5	190.2	196.05	2748	193.35	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190207	989	997	975	975	14	946.9677	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190207	1557.45	1576.7	1545.45	1553.4	11540	1484.78	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190207	8.75	8.9	8.2	8.65	209827	8.65	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190207	5.2	5.45	5.1	5.35	6001	5.35	up	up	correct
SICAL.NSE	Sical Logistics Limited	20190207	121.55	130.05	120.05	127.2	13043	127.2	up	up	correct
SIEMENS.NSE	Siemens Limited	20190207	1045	1098.5	1025	1047.6	2395193	1038.2126	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190207	40.15	42.75	39.65	41.8	4317	39.47	up	up	correct
SIL.NSE	Standard Industries Limited	20190207	14.15	14.25	13.4	13.5	4739	13.5	down	down	correct
SILINV.NSE	SIL Investments Limited	20190207	190	190	175	177.6	23571	171.2	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190207	9.1	9.15	8.8	8.85	17623	8.85	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190207	136.25	143.05	133.2	136.45	28926	134.9652	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20190207	8.55	9.1	8.05	9	2387468	9	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20190207	252	252	220	220	8000	144.44	down	down	correct
SIS.NSE	SIS Limited	20190207	767.45	778.05	758	768.35	4208	381.3576	up	up	correct
SITINET.NSE	SITI Networks Limited	20190207	5	5.1	4.8	4.8	541651	4.8	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190207	346	346.3	343.85	345	3559	326.48	down	down	correct
SJVN.NSE	SJVN Limited	20190207	25.6	25.9	25.5	25.8	512077	19.94	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190207	1930.15	1935.95	1915.7	1930.55	17970	1766.96	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190207	13.25	13.25	12.9	12.9	1805	12.9	down	down	correct
SKIPPER.NSE	Skipper Limited	20190207	56.05	61.9	54.4	60.55	101268	60.07	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190207	58.7	59	56.4	56.9	44311	54.94	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190207	78.2	83	77.3	80.5	3380	80.5	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190207	584	584.95	574	575.75	5385	572.7557	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190207	560.3	599	552.05	599	16438	595.68	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190207	65.55	67.9	65.5	67.25	16466	66.15	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190207	29.15	31.65	29.15	30.85	246095	30.85	up	up	correct
SOBHA.NSE	Sobha Limited	20190207	480.6	482	471.5	477.1	67200	454.43	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190207	369	389.65	365	375.95	250257	366.15	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190207	995.7	1000	985.25	990.05	2139	975.21	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190207	347.8	351.5	344.25	347.35	11893	337.8319	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20190207	3.9	3.9	3.8	3.9	2873	3.9
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190207	29.8	29.95	29.05	29.15	346	29.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190207	326.55	332.4	326.15	328.85	159644	291.64	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20190207	246.9	259	238.05	246.4	69788	246.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190207	957.35	989.55	957.3	961.6	186	923.73	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190207	13	14	12.8	13.7	22796284	13.4345	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20190207	217	237.9	215.25	231.65	67410	229.95	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190207	144	154.9	144	147.85	2153153	147.85	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20190207	0.85	0.95	0.85	0.9	19360	0.9	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190207	92.45	98.9	91.75	98.35	167334	98.35	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190207	134.9	134.9	134.9	134.9	58772	134.9
SPENTEX.NSE	CLC Industries Limited	20190207	1.3	1.35	1.3	1.3	1234	1.3
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190207	22.9	24.5	22.9	23.45	65520	23.45	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190207	54.5	54.5	52.35	53.3	90819	53.3	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190207	32.25	33.85	30.95	32.75	24221	32.75	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190207	19.65	20.35	19	19.65	997076	19.65
SPYL.NSE	Shekhawati Poly	20190207	0.3	0.35	0.3	0.3	24960	0.3
SREEL.NSE	Sreeleathers Limited	20190207	205.05	207.8	198.45	200.6	3177	200.6	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190207	22	25	21.6	23.9	8938755	23.5266	up	up	correct
SRF.NSE	SRF Limited	20190207	2235	2255.25	2202.1	2226	559036	439.42	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190207	141.9	145	140	142	3214	136.45	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190207	165.1	173.75	163.6	172.25	49308	156.69	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190207	1068	1110	1068	1100.85	1530056	1067.13	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190207	860	874.8	860	866.7	1505	430.64	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20190207	0.75	0.75	0.7	0.75	353241	0.75
STAR.NSE	Strides Pharma Science Limited	20190207	417.05	432	413.3	429.2	2331015	409.13	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190207	88.9	89	87	87.4	42784	86.4063	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190207	123.7	129.3	123.2	126.75	38789	118.6	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190207	109.6	111.55	109.3	109.9	49709	109.9	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20190207	58	58	58	58	2000	48.28
STEELXIND.NSE	Steel Exchange India Limited	20190207	12.6	15.45	12.15	13.9	17909	13.9	up	up	correct
STEL.NSE	STEL Holdings Limited	20190207	91.3	94	91.3	92.5	4424	92.5	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190207	324.7	332.55	322.1	325.15	7662	319.46	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190207	216.3	236.7	214.05	233.25	2090512	222.02	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20190207	16.15	16.95	16.15	16.95	192	16.95	up	down	incorrect
SUBROS.NSE	Subros Limited	20190207	241.8	252.4	230	250.55	93292	247.44	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190207	312	322.95	309.4	312.55	13740	307.25	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190207	3.55	3.7	3.45	3.5	127896	3.5	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20190207	532	538.4	530	533.75	1854	533.75	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190207	2789.15	2811.55	2717.85	2772.85	374	2683.2961	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190207	1.6	1.65	1.55	1.65	545515	1.65	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190207	1383.1	1409.05	1381.15	1399.4	6362	1363.3	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190207	86.05	87.7	85.95	86.8	5164	82.71	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190207	347.45	347.95	341	342	4609	342	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190207	524.6	534.9	521.5	533.15	48161	520.95	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190207	44.05	44.85	42.2	43.4	197468	42.5556	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190207	423	445.8	421.1	434.9	18187249	423.35	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20190207	343.5	358	343.5	349.8	208315	345.6	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190207	541	550	530	532.35	1745074	482.23	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190207	116.8	121	116.8	119.8	541	116.6	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190207	6.3	6.8	6.3	6.65	8025	6.65	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190207	199.95	214.3	192.05	204.65	22676	191.37	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190207	195.8	197	191	192.5	1249	187.87	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190207	994.1	1001.85	990	990.85	26666	958.27	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190207	8.3	8.3	6.6	7.6	12031	7.6	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190207	4.35	4.5	4.35	4.45	10285	4.45	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190207	37.05	37.95	36.45	37.15	2961	37.15	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190207	209	220	206.75	214.35	89729	207.37	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190207	38.2	38.3	36.4	36.95	29207	35.49	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20190207	25.75	25.75	25.75	25.75	96000	25.38
SUVEN.NSE	Suven Life Sciences Limited	20190207	220.1	230.5	220.1	228.95	673434	227.4948	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190207	3.9	4.1	3.85	3.95	27799260	3.95	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190207	97.65	98.45	95.75	96.45	154210	96.21	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190207	1390.1	1410	1380	1383.55	1184	1331.61	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190207	223	223	213.5	217.55	4279	139.22	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190207	1202.25	1229.65	1185	1199.75	7432	1170.12	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190207	599.65	605	597	601.55	20744	300.3002	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190207	66.25	66.35	66.2	66.35	566	66.35	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190207	176.85	177.5	173.45	174.6	7061	174.0351	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190207	131	134.9	130.1	131.65	146111	130.6993	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190207	196.05	199	192.9	198.3	4698	193.03	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190207	35.05	36.2	34.1	34.55	92138	34.16	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20190207	3.55	3.55	3.4	3.4	730	3.4	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190207	3.05	3.2	3.05	3.2	1071	3.2	up	up	correct
TARMAT.NSE	Tarmat Limited	20190207	36.45	37.8	33.15	35.5	7573	35.5	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190207	8095	8120	7980.05	8080.5	1317	8076.43	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190207	594	602.75	588.9	598.1	3961995	239.97	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190207	85.9	87.2	84.9	86.75	128163	83.08	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20190207	485.2	496.75	485.2	490.45	624728	478.4	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190207	188.3	192.45	186.65	191.1	1968302	186.56	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190207	906.1	929.9	905.2	922.9	845227	887.07	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190207	828.9	842	828.15	835.9	12050	781.75	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190207	604.15	618.95	601.5	605.5	20793	596.84	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190207	179	185	178.9	182.85	16152722	182.85	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190207	92.25	95.3	92.25	94.4	1828459	94.4	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190207	70.4	71.4	69.15	69.6	3536220	65.33	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190207	483.45	491.4	478.1	489.05	7857338	454.42	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190207	27.35	28.55	27	28.55	168015	28.55	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190207	775	783.95	768	774	50396	752.63	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190207	63.3	63.45	61.1	61.85	561599	55.97	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190207	285.2	289.55	285	285.05	10075	279.28	down	down	correct
TCIEXP.NSE	TCI Express Limited	20190207	614	624.05	611	620.65	2700	612.46	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190207	13.45	13.9	13.35	13.6	8958	13.6	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190207	725	727	719	723.9	10114	723.9	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20190207	409.25	421	409.25	419.5	1449	400.71	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20190207	2074.75	2097.95	2067	2082.9	1339945	1961.62	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190207	130	130.05	128.5	129.8	18386	125.08	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20190207	2799.25	2834.65	2790	2823.6	24526	2823.6	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190207	6.65	6.65	6.65	6.65	1	6.65
TECHM.NSE	Tech Mahindra Limited	20190207	809	816.2	798.1	805	4966655	739.44	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190207	231.8	236	225.05	227.95	4186	219.14	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190207	150.55	157.8	148.4	153.8	193216	152.6911	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190207	45	47	43.95	46.1	6480	46.1	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190207	57.15	57.2	55.5	56.4	34808	55.59	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190207	19.35	19.9	17.9	19.25	47203	19.25	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190207	59	60.7	58.85	59.95	356875	59.09	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190207	130.15	130.8	130.05	130.45	145758	124.24	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20190207	4.2	4.6	4.1	4.5	2775	4.5	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190207	13.1	14.25	13	13.9	37086	13.9	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190207	366.1	377.85	350	352.85	25421	336.37	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20190207	139.5	141.55	133.5	138.3	6140	138.3	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190207	277.05	303	276.5	285.9	1289	283.15	up	down	incorrect
THERMAX.NSE	Thermax Limited	20190207	1077.5	1100	1071.05	1094.65	7593	1071.24	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190207	78.74	78.79	77.56	78.2	323279	77.33	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190207	546.7	549	540	543.65	5589	504.85	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190207	16.1	16.65	16.05	16.25	57922	16.25	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190207	5097.3	5125	5050	5101.2	335	2413.83	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20190207	524.85	557.7	519.95	550.95	8507	550.95	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190207	339	354	335	347.6	528033	341.69	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190207	14.9	15.35	14.15	14.9	15349	14.9
TIL.NSE	TIL Limited	20190207	228.95	228.95	221.9	226.25	2397	224.218	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190207	29	29	28.05	28.05	2	28.05	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20190207	85	89.4	85	87.15	112495	83.1	up	up	correct
TIMKEN.NSE	Timken India Limited	20190207	557.05	581.55	557.05	562.8	17606	534.1	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190207	131.3	134.3	130.55	131.8	164076	127.32	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190207	60.1	61.5	59.5	59.75	15662	58.46	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190207	72	74	70.95	72.3	195392	69.36	up	up	correct
TITAN.NSE	Titan Company Limited	20190207	1059.8	1067.05	1050	1056.8	1293109	1045.55	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190207	25	26.95	23	23.95	70033	23.95	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190207	32.1	33.4	31.05	33.2	61292	30.32	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190207	205	213	205	211.75	18651	189.55	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190207	1.5	1.5	1.5	1.5	1	1.5
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190207	49.95	50	49	49.6	4167	49.6	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190207	1786	1830.3	1786	1805.4	140575	1764.18	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190207	242.3	248.25	241.05	245.35	1114210	225.11	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190207	118.3	123.95	117.05	117.85	6424	54.85	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190207	3.9	3.9	3.7	3.75	16035	3.75	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190207	28.15	29.15	28	28	2856	27.1789	down	down	correct
TRENT.NSE	Trent Limited	20190207	354.6	361.05	351.9	354.25	233412	352.4	down	down	correct
TRF.NSE	TRF Limited	20190207	98.85	103	95.5	100.85	23843	100.85	up	up	correct
TRIDENT.NSE	Trident Limited	20190207	61.05	63.15	60.5	62.9	377433	5.69	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190207	66.75	74.75	66	72.8	147903	71.4475	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190207	10.95	11.35	10.65	11.05	39130	11.01	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20190207	102	104	101.65	102.95	32155	101.31	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190207	46.95	46.95	45.4	45.95	377741	43.97	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190207	669.7	690	668.95	681.7	1579	664.96	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190207	7761.15	7829	7700	7763.45	1876	636.77	up	up	correct
TTL.NSE	T.T. Limited	20190207	56.15	58.5	56.15	57.05	1445	56.4	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190207	3.05	3.05	2.6	2.8	2200344	2.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190207	31.8	32.9	31.7	32.45	2496934	32.45	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190207	174	191.75	173.2	181.85	243998	175.6865	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190207	489	516.9	489	504.75	2117165	496.3214	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190207	2321.75	2374	2292	2359.45	1976	2230.14	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190207	338.7	338.7	332.05	335	17867	307.54	down	down	correct
TVVISION.NSE	TV Vision Limited	20190207	2.6	2.6	2.6	2.6	5334	2.6
TWL.NSE	Titagarh Wagons Limited	20190207	62.75	63.4	62.1	62.25	259312	61.8172	down	down	correct
UBL.NSE	United Breweries Limited	20190207	1404	1409.85	1385.7	1389.2	580784	1382.61	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190207	164.65	165	160.2	162.45	5549	150.89	down	down	correct
UCOBANK.NSE	UCO Bank	20190207	17.95	18.5	17.75	18.1	333838	18.1	up	up	correct
UFLEX.NSE	Uflex Limited	20190207	253.05	259	248.95	250.65	93779	245.57	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20190207	232	244	227.8	240.75	46510	190.0233	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190207	13.3	14	13.2	13.7	72394	13.5	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20190207	4.8	6	4.8	6	346297	6	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190207	300	300.1	284	287.2	6778159	285.0897	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190207	3509.7	3606.85	3497.5	3570.55	367134	3532.97	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190207	52.15	54	51.45	52.35	27098	50.85	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190207	198	208	198	201.95	321211	192.15	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190207	97.55	99	94	94.8	6714	92.42	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190207	79.25	80.9	78.1	78.8	5938788	78.8	down	down	correct
UNITECH.NSE	Unitech Limited	20190207	1.3	1.3	1.3	1.3	989562	1.3
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190207	294	301.2	277	281.9	2770	274.52	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190207	245.95	257.7	242.1	254.85	103269	246.25	up	up	correct
UPL.NSE	UPL Limited	20190207	805.25	817.5	802.3	809	1667638	522.37	up	up	correct
URJA.NSE	Urja Global Limited	20190207	3.1	3.25	3	3.2	1519128	3.2	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20190207	30.75	30.95	29.9	29.95	291693	29.95	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20190207	274	274.45	274	274.4	61	274.4	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190207	1154	1164	1154	1163.95	505	1163.95	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190207	385.8	387	385	385	118	385	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190207	10.15	10.15	10.15	10.15	54284	10.15
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190207	88.3	98.4	86.7	94.85	188463	94.85	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190207	254.5	254.5	244	248.8	14898	248.8	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190207	477.1	479.45	465	467.6	6848	466.8706	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190207	646.3	646.55	636	636.9	4346	119.76	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20190207	44.45	47.1	44.05	46	11812496	45.09	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190207	39.5	39.5	38.5	38.65	13510	23.68	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190207	9.6	10	9.6	9.75	6024	9.75	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20190207	608.1	629.9	608.1	623.7	13040	613.2309	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190207	14.5	14.5	13.95	14.1	349199	14.1	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190207	9.7	10.3	9.5	9.6	6226	9.6	down	down	correct
VBL.NSE	Varun Beverages Limited	20190207	839.95	839.95	803.75	817.8	297753	359.68	down	down	correct
VEDL.NSE	Vedanta Limited	20190207	162.95	165.65	161.8	163.45	9437018	128.51	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20190207	2331	2378	2279.75	2303.25	77356	2279.83	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190207	37.5	37.8	35.1	37.05	17944	37.05	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190207	187	194.75	187	190	22800	94.8858	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20190207	1107.2	1126.65	1105	1107.35	822	1074.16	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20190207	57.65	57.65	52.4	55.8	18750	55.25	down	down	correct
VGUARD.NSE	V	20190207	191	194.75	190.45	192	394944	189.61	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190207	1962.05	2132	1930.95	1986.25	371	1976.93	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190207	2.55	2.55	2.55	2.55	6769	2.55
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190207	73.65	74.45	72	73.6	19022	71.55	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20190207	0.85	0.85	0.85	0.85	109737	0.85
VIKASECO.NSE	Vikas EcoTech Limited	20190207	11	11.4	10.55	10.7	1863314	10.5741	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190207	246	246	216	227.85	206415	223.3	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190207	1600	1617	1575	1586.55	21283	783.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190207	1510	1575	1494.05	1562.25	20245	1507.51	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190207	70.65	73	70.1	70.8	9617	65.34	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20190207	20.1	20.75	19.8	20	109147	20	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20190207	517.95	525	511	513.75	331989	506.1191	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190207	34.6	35.7	32.25	32.9	4933	32.8503	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190207	373	375	360	370.05	19095	319.49	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190207	6.65	7	6.1	6.75	26497	6.75	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190207	0.1	0.1	0.05	0.05	1446090	0.05	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190207	136.45	139.85	131.5	133.65	3835	131.82	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190207	0.65	0.7	0.65	0.7	553859	0.7	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190207	22.25	24.95	22.05	24.05	659699	24.05	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190207	48.25	48.25	46.6	47.35	25193	43.66	down	down	correct
VMART.NSE	V	20190207	2724.95	2749.9	2691.25	2706.45	22205	2704.0371	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190207	1038.95	1038.95	1006.05	1023.95	2572	970.81	down	down	correct
VOLTAS.NSE	Voltas Limited	20190207	523.75	541.15	523.7	538.1	694326	528.33	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190207	259	264	258	259.55	36590	247.07	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190207	85.4	88.7	85.35	87.75	4756	87.23	up	up	correct
VSTIND.NSE	VST Industries Limited	20190207	3200	3250	3198	3227.8	1234	2948.22	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190207	1526	1538.5	1510	1524.65	1807	1458.79	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190207	1030.05	1065.7	1018.15	1045.1	15900	998.96	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20190207	288.4	293.75	284.1	290.25	69784	290.25	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190207	6289.95	6290	6215	6241.05	969	6202.7	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190207	81.55	82.4	80.45	81.55	179208	81.55
WANBURY.NSE	Wanbury Limited	20190207	15.5	16.35	15.5	16.35	2311	16.35	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20190207	25.15	26.85	24.75	25.15	129101	25.15
WEIZMANIND.NSE	Weizmann Limited	20190207	37.5	39.9	37.1	39.1	9133	21.76	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190207	102.9	114.9	86.8	105	2468486	95.74	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190207	95.5	96.75	93.45	94.35	158515	88.45	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20190207	54.25	54.7	53	53.35	364175	51.11	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190207	2899.95	2946	2850	2938.75	413	2872.37	up	up	correct
WHEELS.NSE	Wheels India Limited	20190207	840	860	828.05	839.95	1810	819.93	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190207	1440	1455	1424	1433.2	38716	1425.25	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190207	46.55	48.05	46.5	47.8	3395	47.8	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190207	59.05	63.7	59	60.9	133112	56.57	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20190207	101.1	101.1	96	101.05	2266	98.73	down	down	correct
WIPRO.NSE	Wipro Limited	20190207	372	374.5	369.65	373.6	2991241	278.4473	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190207	404.9	428.5	403.4	419	2522836	419	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190207	285	295	285	294.5	14176	289.7856	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190207	253	265.2	252.35	263.35	49685	249.05	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190207	41.95	42.25	40	41.3	21513	41.3	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190207	66.8	69.15	66	69.15	89555	69.15	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20190207	39	39.35	37.5	37.95	1155	37.95	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190207	245	265	240.05	249.4	119421	249.4	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20190207	177.1	181.8	175.25	176.95	44494971	174.5555	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190207	389	411.5	386	408.75	15012316	398.31	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190207	25	27.4	25	27.1	430414	26.9864	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190207	13.1	13.1	13.1	13.1	618340	13.1
ZENITHEXPO.NSE	Zenith Exports Limited	20190207	40.15	41	40.1	41	188	41	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190207	222.2	226.2	219.55	221.25	140260	212.04	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190207	72.7	73.8	71.5	72.75	18578	71.89	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190207	145.35	145.85	142.35	143.75	166	143.0694	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190207	36.65	36.65	35.6	35.9	447	35.9	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190207	272.3	276.3	272.3	275.8	11500	194.15	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20190207	209.65	212.35	207.95	210.8	6179	210.8	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190207	107.5	107.95	105	105.35	11194	98.16	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20190207	1324	1338.95	1323	1327.35	3581	1314.4	up	up	correct