CollectAI

close-nse_india_stocks

2019/02/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190214	34	34.15	33.5	33.8	21424	32.9202	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190214	19.1	19.1	18.75	18.75	184	18.75	down	down	correct
3MINDIA.NSE	3M India Limited	20190214	20999.45	21350	20699.8	21333.2	2062	21333.2	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20190214	11.5	11.5	9.8	9.95	1607	9.95	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20190214	228.5	235	216.1	232.85	3182	232.85	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20190214	73.25	74.8	72.55	73.75	155507	69.3	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190214	12.15	12.15	12.15	12.15	82618	12.15
AAKASH.NSE	Aakash Exploration Services Limited	20190214	18.5	18.5	18.5	18.5	2000	12.33
AARON.NSE	Aaron Industries Limited	20190214	42.55	43	42.55	43	6000	20.2	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190214	576.65	583.05	576.65	580.75	36632	141.68	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190214	1464	1464.9	1400	1401.15	477458	331.47	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190214	21.95	21.95	21.05	21.45	3263	21.45	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190214	895	909	885.25	904	8555	904	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20190214	49.65	50.4	48.35	49.95	403531	49.95	up	up	correct
ABB.NSE	ABB India Limited	20190214	1260	1275.95	1233.5	1258.2	382521	1108.47	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190214	7684.25	7693.85	7465.35	7644.75	5685	7501.12	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190214	78.5	79	77.5	78.5	1739909	78.5
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190214	211.1	214	210	212.35	390587	212.35	up	up	correct
ACC.NSE	ACC Limited	20190214	1368	1374.85	1350.35	1360.9	619832	1302.7173	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190214	939.9	956.7	921.75	935.4	4976	866.87	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20190214	78.6	78.6	72.5	74.2	377950	72.57	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190214	118.45	119.5	116	118.1	4962697	118.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190214	32.55	33.75	31.65	31.95	418342	31.95	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190214	342	352.2	340.05	349.1	6612759	342.7	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190214	36.55	37.55	35.05	37.15	9932519	37.15	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190214	210.4	217	207.75	214.7	144801	214.7	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190214	217.1	218.95	211.5	216.7	23120	213.86	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190214	320.1	320.75	314.1	315.95	3492	303.2665	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190214	19	19	15.7	15.9	1382	15.9	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20190214	10.95	10.95	10.55	10.75	10327	10.43	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190214	66.95	67.8	62.9	63.35	1151	59.3826	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190214	163	166.7	157.1	157.55	149620	155.99	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20190214	191.5	194.75	187.15	190.6	80826	186.22	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190214	164	167.4	145.5	160.85	995	155.16	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190214	91.2	94.6	86.1	87.95	5320	87.95	down	down	correct
AGRITECH.NSE	Agri	20190214	50.3	52.5	47.5	50.5	10319	50.5	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190214	59.25	59.25	51.1	56	102000	56	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20190214	240.5	241.35	238.15	238.2	900	234.7145	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190214	259	262.75	258.85	260	5003	259.7514	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190214	325	325	304.4	319.85	878	318.6949	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190214	1661.1	1675.9	1641.65	1657.3	6571	1614.49	down	down	correct
AIRAN.NSE	Airan Limited	20190214	51	51	51	51	2500	25.5
AJANTPHARM.NSE	Ajanta Pharma Limited	20190214	973	995.9	956	983.7	386328	960.37	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190214	161	163.7	158.95	161.95	59259	155.07	up	up	correct
AKASH.NSE	Akash Infra	20190214	73.5	73.6	73.5	73.6	4000	36.47	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190214	323.25	323.25	306.6	315.25	7699	300.97	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190214	19.15	19.15	18.1	18.55	920994	18.55	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190214	1704.75	1714.65	1690	1701.3	1714	1628.83	down	down	correct
ALANKIT.NSE	Alankit Limited	20190214	29.65	29.8	29.3	29.7	562024	28.82	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20190214	399.9	414.8	391.25	404.5	7872	386.03	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190214	40	40.2	39.3	40	101607	39.46
ALICON.NSE	Alicon Castalloy Limited	20190214	524	531.9	520	523.85	1987	513.5092	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190214	38.95	40.6	36.6	37.7	9270	35.31	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190214	1815.05	1845	1804.7	1810.65	27053	1759.82	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190214	712	727.05	707.5	721.8	3798	281.72	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190214	105.7	106	104.5	105.65	74046	98.073	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190214	178.6	183.1	178.3	179.45	6546	152.79	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190214	23.2	23.2	20.6	21.25	3003	21.25	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190214	3.4	3.5	3.3	3.3	1759904	3.3	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190214	22.9	23.85	22.5	22.65	20933	22.65	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190214	389.5	394.4	375	387.55	7613	347.8	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190214	735	747.45	734.1	739.6	376413	705.93	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190214	645.05	655.9	639.95	646.55	2912	644.6117	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190214	1127.25	1130.95	1116	1125.85	1500	1043.28	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190214	205.95	207.55	203.1	204.4	1234816	185.7432	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190214	19.2	19.9	18.95	19.2	512	19.2
AMJLAND.NSE	AMJ Land Holdings Limited	20190214	18.9	18.9	18.3	18.35	3623	17.74	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190214	282.15	287.3	280	284.95	24444	280.12	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20190214	30.9	31.4	30.2	30.75	248547	30.4	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190214	3.75	3.8	3.4	3.7	71789	3.7	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190214	449	450	435.55	440.4	35984	431.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190214	305.5	309.5	292	296.8	52841	254.21	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190214	12.6	13.95	12.6	13.95	5365	13.95	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190214	0.45	0.55	0.45	0.5	131439	0.5	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190214	10.05	10.2	9.8	9.9	49242	9.9	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20190214	10.9	10.9	10.05	10.8	55782	10.8	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190214	0.5	0.5	0.45	0.5	35341	0.5
APARINDS.NSE	Apar Industries Limited	20190214	623.3	623.3	615	615.05	3993	580.42	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190214	104.25	104.25	101.5	102.25	183	38.55	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190214	440.85	463.95	440.85	460.85	3606	175.06	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190214	283	283.9	276.05	281.05	37652	273.82	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190214	1066.75	1120	1056	1067.3	12769	105.57	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190214	539.9	546	526.05	531.2	14576	515.34	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190214	99.75	100	96	97.85	10713	97.23	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190214	1155.5	1169.95	1126.85	1152.35	708081	1143.09	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190214	198.2	204.35	197.45	202.7	2090637	191.89	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190214	931.5	931.5	886	908.75	413	901	down	down	correct
APTECHT.NSE	Aptech Limited	20190214	159	162.45	156.5	159.85	86316	147.05	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190214	36.55	37.2	36.15	36.75	9196	36.75	up	up	correct
ARCHIES.NSE	Archies Limited	20190214	25.7	25.85	23.25	23.75	267181	23.75	down	down	correct
ARIES.NSE	Aries Agro Limited	20190214	82.15	82.15	77.4	78.1	58700	74.6	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190214	28	28	27.95	27.95	423	27.95	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190214	50.35	50.6	47	47.8	20451	47.1287	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20190214	393.95	393.95	353.4	371.75	15052	370.4015	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190214	45.25	45.5	44.3	45.15	5197	43.8122	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20190214	82	85.7	78.85	80	3704	79.238	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190214	29.3	29.65	28.6	29.35	14931	29.35	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190214	32.15	33.5	28.4	31	26677	31	down	down	correct
ARVIND.NSE	Arvind Limited	20190214	78.35	81.8	76.65	81.15	1439605	78.485	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190214	109	115	109	112.75	14315	110.946	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190214	257	258	255	255.1	8416	251.74	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190214	152.95	157.95	149.25	152.2	1909	143.82	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190214	47	48	45.55	45.9	3932	45.9	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190214	21.7	21.75	20.8	21.05	38588	20.96	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190214	106	110.6	106	110.1	33693	108.77	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190214	12.75	12.8	12.75	12.75	3114	12.75
ASHOKA.NSE	Ashoka Buildcon Limited	20190214	110.8	112.6	110.55	111.8	57313	111.8	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190214	78.5	87.1	77.75	84.45	45263573	80.12	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190214	146.85	146.9	142.05	143.05	263	143.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190214	1417.65	1423.15	1396.5	1399.2	915441	1371.81	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20190214	149.9	154.85	147	153	51428	151.89	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190214	152	152	152	152	130	142.57
ASTEC.NSE	Astec LifeSciences Limited	20190214	480.05	490	477.15	487.55	5167	484.14	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190214	153	153	149.8	150.35	18802	150.35	down	down	correct
ASTRAL.NSE	Astral Limited	20190214	1167	1167	1120.75	1128.65	59309	675.16	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190214	73.9	74.1	72.9	73.5	41486	72.01	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190214	1816	1847.2	1793.75	1830	12937	1826.69	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190214	103.05	107	99.75	104.6	170849	104.6	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190214	550.05	586.7	550.05	576.25	1921	569.17	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190214	98	98	94.25	96.2	389712	95.75	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190214	17	17.45	15.85	15.85	52489	15.85	down	down	correct
ATUL.NSE	Atul Ltd	20190214	3390	3429.95	3365	3395.65	3678	3352.55	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190214	288	291.95	286.85	289.6	9153	285.9884	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190214	575.65	579.8	574.5	575.95	77192	575.3047	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190214	112.05	116	106.55	112.6	29555	109.9692	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190214	747	757	744.55	748.75	1560056	736.22	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20190214	27.05	28.7	27.05	27.9	662	27.6673	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190214	1139	1155	1104.65	1144.85	212322	1098.13	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190214	55.3	55.3	53.5	53.8	14021	53.8	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190214	29.5	29.95	29.3	29.9	4081	29.9	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190214	368.9	374.5	364.55	367.75	39583	177.54	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190214	318.05	326.35	316.5	320.85	238380	309.99	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190214	21.5	22.5	20.15	22.15	78118	21.21	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190214	706	706.4	692.6	695	10383603	694.1379	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190214	57.65	59.55	55.9	58.2	31433	58.2	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190214	2898.85	2899	2873	2892.8	160	28.928	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190214	1101.35	1101.35	1090.47	1093.08	145	1093.08	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190214	34.25	35.9	32.7	33.1	7729	33.1	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190214	9.4	9.5	8.65	9.05	16435	9.05	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190214	4.35	4.5	4.25	4.45	84510	4.45	up	up	correct
BAJAJ.NSE	AUTO	20190214	2820	2875	2811.25	2823.1	372416	2554.28	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190214	354.9	354.9	346.6	349.3	10002	332.73	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190214	458.9	459.9	437	440	406415	436.3022	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190214	6119	6140.45	6025	6035.6	198337	6028.78	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190214	6.95	7.35	6.8	7.15	2416889	7.15	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190214	3120	3176.95	3107.2	3149.95	15773	2996.97	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190214	2579.95	2622	2556.9	2609.2	1214126	2594.47	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190214	79.4	83.45	79.35	83.2	9208	81.59	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20190214	391.65	394.95	389	390.1	15432	382.34	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190214	35.5	35.6	34.1	35.1	8790	14.6713	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190214	827	840	821.75	830.85	835186	800.76	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190214	3.8	3.85	3.55	3.6	569377	3.6	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190214	169	169	162.95	164.3	67384	92.08	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190214	68.55	69.25	65.6	66.25	23107	64.17	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190214	112.3	118.4	110.25	117.7	5554680	113.8759	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190214	44.65	44.65	40.5	41.05	888	40	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190214	1455.15	1470	1450.1	1450.15	169	1418.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190214	154.5	157.1	151.8	156.1	26610	116.45	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20190214	478.3	484.6	473.6	479.35	533208	475.09	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20190214	48	50	47.95	49.3	20597	49.3	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20190214	102.4	104.4	101.25	103.65	10652960	103.65	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190214	2737	2749.45	2727	2740.03	1208	2740.03	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190214	81.05	83.85	79.9	82.8	10152708	82.8	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190214	57.1	58	57.05	58	947	56.07	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190214	5	5.25	4.6	5	49619	5
BASF.NSE	BASF India Limited	20190214	1260.9	1285	1238.6	1261.4	7440	1254.37	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190214	176.65	188.9	176.6	188.65	616	93.189	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190214	1270	1282.65	1251.6	1258.9	1801064	1245.98	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190214	4325.05	4325.05	4265	4298.35	2825	4066.55	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190214	987.95	999.95	981	987.15	5440	954.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190214	1180.35	1205.5	1180	1200.15	43237	1196.29	up	up	correct
BCG.NSE	Brightcom Group Limited	20190214	3.2	3.5	2.95	3.05	646443	2.41	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20190214	231	234	225	225.25	30457	208.87	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190214	16.2	17.9	15	15.6	14870	14.99	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190214	18.35	18.35	17.5	17.6	3524	17.6	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190214	75.1	76.45	72.5	74.5	17860130	69.17	down	down	correct
BEML.NSE	BEML Limited	20190214	752.05	788.1	752.05	782.45	1644347	763.67	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190214	63	63.55	62.3	63.1	268460	61.41	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190214	300.9	301.45	293.95	298.35	1014630	294.46	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190214	179.3	184.35	171.85	183.2	89688	183.2	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190214	153.7	160.5	151.1	155.7	291259	155.7	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190214	2.45	2.45	2.35	2.45	7535	2.45
BGRENERGY.NSE	BGR Energy Systems Limited	20190214	47	49.7	47	48.15	104822	48.15	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190214	216.95	219.9	211	216.8	3229	103.55	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190214	32.05	32.4	30	31.45	8535	31.45	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190214	29	29	27.9	29	6922	29
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190214	1.7	2.05	1.7	1.95	269591	1.91	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20190214	473.85	483.55	466	478.45	1816217	469.83	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20190214	148	149.85	146	146.95	5992	145.1709	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190214	3699.75	3776.4	3402	3685.7	2020	3683.67	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190214	57.1	57.1	52.1	55.9	14464	55.9	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20190214	309	309.9	296.5	300.8	8417030	275.15	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190214	60.25	62.8	60.15	62.3	7971447	60.8609	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190214	25.35	26.6	25.15	26.35	825	5.23	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190214	217.45	225	210.5	220.2	5853	218.9414	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190214	13	13.7	13	13.4	8850	13.4	up	up	correct
BIOCON.NSE	Biocon Limited	20190214	638.45	644.4	634.1	641.85	947580	320.3146	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190214	6.6	6.7	6.1	6.1	3707	6.1	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190214	153.55	159.5	150.65	158.1	102894	152.3	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190214	452	460	448	455.15	22720	440.51	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190214	41.45	41.45	39.5	40.75	20008	40.75	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20190214	4	4	3.7	3.75	7261	3.75	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190214	4.9	5.25	4.55	5.25	7164	5.25	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190214	146.5	151.65	146	147.1	1860133	144.66	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190214	18	18.55	17.75	18.2	173810	18.2	up	up	correct
BLS.NSE	BLS International Services Limited	20190214	95.9	98.9	95.85	97.25	60429	95.34	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20190214	3009.65	3065	3006.6	3038.7	1199	3015.09	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20190214	596.8	596.8	582	583.4	15186	563.09	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190214	96	96.8	93.2	93.55	71829	91.02	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190214	105.9	108	103.65	105.6	442567	103.1995	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20190214	209	209	198.5	202.9	22628	202.9	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190214	17988	18503	17901	18084.35	45120	17666.92	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190214	326.1	328.2	312.05	315.65	10644570	246.75	down	down	correct
BPL.NSE	BPL Limited	20190214	24.05	24.5	22.55	24.1	137173	24.1	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20190214	6.5	6.75	6.5	6.75	34243	6.75	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190214	194.05	196	193	194.8	30022	127.64	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190214	2915	2949	2900	2924.6	288540	2814.6885	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190214	96	98.9	96	97.65	5842	96.86	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20190214	42.45	42.8	41.35	42.5	14496	42.5	up	up	correct
BSE.NSE	BSE Limited	20190214	570.2	571.5	568	570.5	37232	520.6	up	up	correct
BSL.NSE	BSL Limited	20190214	44.05	44.1	40.5	41.35	7149	41.35	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190214	3015.5	3027	3000	3020	25	3020	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190214	112.2	113.55	110.8	112.9	1275147	106.32	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190214	2.25	2.35	2.15	2.35	221543	2.35	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190214	207	207.9	194.6	195.7	31209	193.84	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190214	14.25	15.65	14.25	15.45	1709	15.45	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20190214	29.5	29.5	27	27.9	131744	27.9	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190214	319	323.3	315.7	318.5	834172	307.99	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190214	18.2	19	16.65	19	19288	19	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190214	40.4	45	39.65	44.45	232099	44.45	up	up	correct
CANBK.NSE	Canara Bank	20190214	219.6	226	218.1	223.7	5849471	223.7	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190214	17.55	17.55	17.1	17.1	23981	17.1	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190214	255.7	268.85	247.25	266.05	1509966	261.44	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190214	187.9	199	187	194.8	209036	193.37	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190214	192	195.9	188.05	192.15	21742	191.292	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190214	335.6	335.6	325.4	328.9	16785	323.49	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190214	187	187	171	183.5	161	182.832	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190214	347.9	349.95	342	348.55	14438	342.5	up	up	correct
CAREERP.NSE	Career Point Limited	20190214	64.4	68.9	64.4	68.65	5493	67.1766	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20190214	953.85	961.75	945.55	954.15	21040	852.99	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190214	151	152.2	147.1	148.05	1431268	126.78	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190214	1.95	1.95	1.8	1.85	15199	1.85	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190214	6.15	6.5	5.9	6.25	32526	6.25	up	up	correct
CCL.NSE	CCL Products (India) Limited	20190214	273.05	289.9	262.2	277.9	60101	266.68	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190214	210.1	212.5	208	210.2	78408	202.49	up	up	correct
CEATLTD.NSE	CEAT Limited	20190214	1054	1098	1052.55	1081.3	482449	1035.27	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190214	20.95	21.45	19.85	20	18422	20	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190214	8.05	8.2	7.75	8.1	27794	8.1	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190214	222	227	211.25	225.3	57687	205.03	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190214	6.1	6.25	6.1	6.15	58143	6.15	up	up	correct
CENTRALBK.NSE	Central Bank of India	20190214	28.5	28.95	28.05	28.8	137395	28.8	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20190214	29.05	31.5	29	31.35	218322	31.2877	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190214	404.1	405	391.8	404.2	760	394.55	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190214	161.1	166.45	161.1	162.5	75436	159.87	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190214	723	745	719	735.85	1405235	311.28	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190214	2202	2270	2202	2262.55	2424	2233.78	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190214	27.45	29.2	27.2	28	340452	28	up	up	correct
CESC.NSE	CESC Limited	20190214	678	682.35	672.5	679.7	411350	61.87	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190214	139.9	142.25	137.5	140.3	318566	139.7	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190214	21.85	29.75	20.25	28.85	168946559	28.85	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190214	285.15	289	281.9	286.35	170221	286.35	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190214	169.55	169.55	163.15	163.75	97492	152.22	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190214	131.05	137.55	131	134.45	1870	132.3093	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190214	211.15	214.95	207.5	212.15	731580	212.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190214	1200.1	1210	1188.85	1199.1	150352	47.14	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190214	421.7	428.45	415.15	420.1	218769	418.65	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190214	338	340	283.3	323.3	24427	321.37	down	down	correct
CINELINE.NSE	Cineline India Limited	20190214	42.35	42.8	41.75	42.6	33574	42.6	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190214	4.85	4.85	4.85	4.85	1000	4.85
CIPLA.NSE	Cipla Limited	20190214	542.9	556	537.4	542.9	2766535	535.42
CLEDUCATE.NSE	CL Educate Limited	20190214	123.95	129.7	120.2	126.35	2236	62.35	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190214	352.05	354	342.1	346.1	10866	221.81	down	down	correct
CMICABLES.NSE	CMI Limited	20190214	125.35	127.35	123.85	125.4	10432	121.8269	up	down	incorrect
COALINDIA.NSE	Coal India Limited	20190214	217	219.7	211.4	217.2	14953813	162.77	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190214	345.6	347.95	343	344.05	33129	297.94	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190214	267	274.9	263	269	702636	269	up	down	incorrect
COFORGE.NSE	Coforge Limited	20190214	1309	1314	1290.2	1305.35	332710	1268.47	down	down	correct
COLPAL.NSE	Colgate	20190214	1243	1258.1	1240.1	1248.05	495411	1164.94	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20190214	17.2	17.8	17.1	17.5	37340	16.47	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190214	9.25	9.35	8.9	9.2	12212	8.58	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190214	483	502.9	481.95	498	2924320	476.9	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190214	40.05	43.45	36.25	36.65	16786	36.65	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20190214	254.95	255.95	250.4	253.05	1391	230.14	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190214	14.8	14.8	14.5	14.5	4113	13.95	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190214	57.05	59.3	57	59.2	13228	59.2	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20190214	447.95	454.9	438.1	444.45	43482	427.32	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190214	177	177	169	171.35	61511	148.97	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20190214	1.9	2.05	1.9	2.05	6211	2.05	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20190214	152.1	155	150.05	154	18943	154	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20190214	22.79	22.79	21.84	22.24	3588769	22.24	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20190214	111.25	111.25	111.25	111.25	1600	54.83
CREDITACC.NSE	CreditAccess Grameen Limited	20190214	388.5	398.55	383.5	395.5	44674	395.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20190214	125.05	127.9	123.3	125.35	1092	123.26	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20190214	1630.3	1651.95	1618	1631.55	6831	1537.72	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190214	200.4	209.65	195.5	207.95	856758	202.89	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20190214	42.5	43.75	40.1	41.55	13298	41.55	down	down	correct
CUB.NSE	City Union Bank Limited	20190214	186	186	178.4	182.15	543101	180.44	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190214	12.4	12.4	11.05	11.55	2630	11.55	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190214	716.2	718.6	697	701.5	554954	653.94	down	down	correct
CUPID.NSE	Cupid Limited	20190214	120.05	120.05	115.65	116.15	19279	108.16	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190214	34.5	34.8	33.25	33.35	11523	32.07	down	down	correct
CYIENT.NSE	Cyient Limited	20190214	601.2	605	596.2	599.6	219929	545.01	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190214	33.3	34	32.9	33.75	469462	32.1	up	up	correct
DABUR.NSE	Dabur India Limited	20190214	438.5	444.4	437	440.2	1107732	430.49	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190214	1062.05	1097.7	1062	1068	93988	1060.59	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190214	96.8	98.9	95.3	97.1	215565	92.75	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190214	37.3	37.3	35.1	36.3	4428	35.5288	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190214	91.95	91.95	86.15	87.3	39063	85.28	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190214	177.7	181	177.4	179.15	38601	155.13	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20190214	401.9	414.85	385	410.85	782008	407.86	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190214	22.6	23.5	21.55	21.95	94002	21.95	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190214	188.75	188.75	181	182.25	86046	182.0473	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20190214	175.8	178.6	175.4	177.25	888557	176.4802	up	up	correct
DCM.NSE	DCM Limited	20190214	63.2	65.35	62.55	62.85	5735	62.85	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20190214	352.5	355	349.05	353.95	87869	337.69	up	up	correct
DCW.NSE	DCW Limited	20190214	13.9	14.75	13.8	14.65	93408	14.65	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20190214	374.95	374.95	351.1	363.7	2441	352.08	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190214	118.9	119.65	114.2	119	205795	111.03	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190214	211.4	222.4	211.4	220.2	79697	216.4	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190214	224.7	230.05	221.6	225.5	386338	220.12	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190214	73.9	73.9	66	72.9	316	72.9	down	up	incorrect
DEN.NSE	DEN Networks Limited	20190214	71.8	71.9	71.75	71.8	311110	71.8
DENORA.NSE	De Nora India Limited	20190214	238.1	241.8	233	238.05	4285	237.35	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190214	212.05	216	206.25	212.1	4887	211.1	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190214	187	195	185.8	192.95	1039528	176.7673	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190214	15.3	15.45	14.6	15.15	171526	15.15	down	down	correct
DHANI.NSE	Dhani Services Limited	20190214	276	300	274	297.6	679425	297.6	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190214	377	428.85	373	401.4	45355	390.54	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190214	9.75	10.3	9.55	10	15345	10	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190214	243.1	248	230.05	246.95	898	242.71	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190214	895.3	897.55	875.05	880.2	8957	877.01	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190214	1.05	1.15	1.05	1.15	30627	1.15	up	up	correct
DICIND.NSE	DIC India Limited	20190214	321.95	335	313.8	320	373	310.8361	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190214	8.35	8.5	8.05	8.05	21495	7.4657	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20190214	31.65	34.2	31.15	32.2	28021079	32.2	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190214	1640	1648.95	1615.05	1637.45	469510	1601.7	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190214	2162.6	2217.9	2155	2181.1	1532	435.18	up	up	correct
DLF.NSE	DLF Limited	20190214	157	164.25	156.65	162.3	4477707	157.83	up	up	correct
DLINKINDIA.NSE	D	20190214	74.5	74.6	71.1	74.2	56867	71.34	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190214	1429	1473.4	1416.55	1465.4	305977	1465.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190214	3.45	3.45	3.3	3.45	16942	3.45
DOLLAR.NSE	Dollar Industries Limited	20190214	288	289	282.45	285.25	7007	277.76	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190214	33.95	34.8	33.95	34.3	8193	33.74	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20190214	10.05	11.6	9.4	11.35	51478	11.21	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20190214	76.5	76.5	76.5	76.5	6400	76.5
DREDGECORP.NSE	Dredging Corporation of India Limited	20190214	357	364	348.5	359.05	211161	355.8085	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190214	2648.7	2674.95	2616	2667.25	597409	2617.98	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190214	30.75	30.75	29.75	30.05	660	28.86	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190214	205.05	208.5	200.4	204.1	2189	129.55	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20190214	10.7	11.2	10.05	10.25	108447	10.25	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190214	84.55	86.9	81	83.9	13920	78.44	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190214	24	24.75	23.7	24.1	774372	22.11	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190214	1383.05	1385.05	1342.15	1355	1736	1355	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190214	99.1	117.95	96.1	107.5	28317	105.0826	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190214	1.6	1.6	1.55	1.55	14118	1.55	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190214	7.05	7.1	6.5	7	12799	7	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20190214	2650.1	2990	2650.1	2700.1	5	2700.1	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190214	989.75	1020.25	976.05	1009.3	5788	1005.52	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190214	129.4	137	119.5	131.85	5418265	129.01	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190214	1.8	1.9	1.8	1.9	15886	1.9	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20190214	20160	20588.1	19900	20016.4	140341	1959.24	down	down	correct
EIDPARRY.NSE	E.I.D.	20190214	190.2	195.45	188.75	190.1	123158	187.1	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190214	333.05	333.05	317.55	320.85	2091	316.4893	down	down	correct
EIHOTEL.NSE	EIH Limited	20190214	193.45	195.5	187.65	189.55	334171	188.4332	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190214	368	368	351.1	355.05	217	339.43	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20190214	24.95	26.1	24.35	25.8	93827	25.74	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20190214	54.65	55.65	53.1	55	65833	54.52	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190214	18.75	19.25	18.6	19.05	41326	18.92	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190214	144.5	160.65	137.5	160.65	119974	160.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190214	255.5	261	255.45	260.1	66143	126.19	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190214	22.05	23	22	22.6	4849	22.3271	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20190214	358	361.3	350.2	354.2	396017	334.33	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20190214	106.05	109.8	105.8	107.75	6529	107.75	up	up	correct
EMCO.NSE	EMCO Limited	20190214	3.55	3.55	3.5	3.5	7284	3.5	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190214	76.5	77	74.5	76.9	15078	74.93	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190214	114.15	125	111.55	123.75	22663	122.25	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190214	1278	1295	1258	1263.95	6725	1244.45	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190214	9	9.15	8.7	8.9	216321	7.8824	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190214	111	114.25	108.75	112.75	2751187	99.18	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190214	541.2	542.55	535.1	536.45	637	529.1	down	down	correct
EPL.NSE	EPL Limited	20190214	106.95	109	105.25	108.4	36534	102.54	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190214	284.11	284.11	281.1	282.5	15	282.5	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190214	110.9	116.5	109.75	116	2963339	111.1088	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190214	620.4	625	612.2	620.85	7302	605.39	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190214	69.45	72	68.9	71.55	515375	71.55	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190214	831.7	834	830	830.35	813	769.25	down	down	correct
ESCORTS.NSE	Escorts Limited	20190214	620.8	646.8	616.1	643.95	2134636	638.18	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190214	10.9	10.95	9.35	9.75	9942	9.75	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20190214	30.9	31.55	30.65	30.8	77947	28.28	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190214	201	205.25	198	203.15	145368	203.15	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190214	419	419	408.7	411.85	24224	395.93	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190214	1.8	1.8	1.75	1.75	12421	1.75	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190214	1015	1019.7	995	1010.15	8919	956.01	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190214	206.2	209.75	204	208.7	1608877	200.8744	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20190214	440.05	473.85	440	460.05	13239	460.05	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190214	33	33.7	33	33.55	19650	33.55	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20190214	34.25	34.9	33.15	34.5	108845	34.16	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190214	43.8	43.8	42.3	43.25	1645314	43.25	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20190214	0.2	0.25	0.2	0.2	150573	0.2
FDC.NSE	FDC Limited	20190214	160.5	160.5	153.5	155.85	26683	155.1943	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190214	81.5	82.15	80	80.3	11337342	78.61	down	down	correct
FEL.NSE	Future Enterprises Limited	20190214	33.9	34.35	33.35	34	182608	34	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190214	32.95	33.3	31.85	32.9	9169	32.9	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190214	436.05	440.95	425.2	435.25	5481	400.52	down	down	correct
FILATEX.NSE	Filatex India Limited	20190214	48.05	49.4	47.35	47.85	117929	47.63	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20190214	375	380	370.85	377.2	28518	361.63	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190214	1122.15	1150	1120.1	1130.7	5281	1119.89	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190214	499.95	501	494.45	498.6	13201	94.95	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190214	46	46.05	42.4	46.05	3372	46.05	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190214	425.45	435.95	425.45	430.05	69526	428.7122	up	up	correct
FMGOETZE.NSE	Federal	20190214	483.25	490.05	483.2	486.15	4327	486.15	up	up	correct
FMNL.NSE	Future Market Networks Limited	20190214	38.6	40	38.6	39.45	14978	39.45	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190214	133	134.95	133	134.6	884532	134.6	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190214	1329.95	1345.5	1326	1329.55	173	1290.24	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190214	438.9	442.1	435.15	440.75	127896	440.75	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20190214	617.3	637.75	610	624.95	157304	623.5273	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190214	43.2	43.45	42.2	42.75	1161152	37.5989	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190214	144.5	149.55	139.25	143.2	98736	138.18	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190214	215.7	219.7	206.35	209.55	29949	102.81	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190214	316.5	316.8	306.8	307.95	7893518	139.4726	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190214	5.1	5.3	5.1	5.15	176533	5.15	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190214	901.2	916.25	871.8	891.2	28489	873.29	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190214	46.05	46.05	44.65	45.1	16144	44.7443	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20190214	28.65	29.4	28.65	29.4	5584	29.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190214	359.8	359.8	344.55	345.95	1273	318.36	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190214	264.1	275	264.1	269.65	479	264.33	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190214	52.6	55	50.1	54.2	145109	53.4018	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190214	39.5	39.5	37.35	37.5	13994	37.5	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20190214	1.6	1.6	1.55	1.55	5457	1.55	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190214	1060	1060	1006.65	1019.8	16948	1004.12	down	down	correct
GATI.NSE	Gati Limited	20190214	72	76.5	69	72.4	1246926	71.3113	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20190214	0.7	0.8	0.7	0.75	125465	0.75	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190214	154.75	158.6	153.1	156.25	6615	156.25	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190214	100.3	100.6	98.8	99.3	35483	86.43	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190214	108	108	105	105.4	2267	103.99	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190214	128.65	132.85	125.3	129.2	8181	129.0029	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190214	6.75	6.8	6.5	6.65	77760	6.65	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190214	30.25	30.6	30	30.25	206402	29.11
GEOJITFSL.NSE	Geojit Financial Services Limited	20190214	34.6	35	34	34.6	100733	33.88
GEPIL.NSE	GE Power India Limited	20190214	741	762.95	732.1	760.7	12787	749.78	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190214	278.9	279.95	271.3	273.3	32915	248.07	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20190214	287	287.05	280.1	282	5591	279.7575	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190214	885	887	863	876.3	67591	821.8231	down	up	incorrect
GHCL.NSE	GHCL Limited	20190214	224.95	227.05	220	225.05	38799	208.14	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190214	228.3	235	226.55	233.6	111300	217	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190214	219.05	229.9	219	223.9	90334	217.1979	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190214	51	51	48	49.9	6105	49.9	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190214	6498.95	6498.95	6426.6	6462.35	5825	6233.8	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190214	11.5	11.8	11.15	11.5	35336	11.5
GIPCL.NSE	Gujarat Industries Power Company Limited	20190214	70	70.25	67.85	69.8	19887	62.52	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190214	880.05	899.25	870	899.25	48	899.25	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190214	1390.25	1400.9	1363.55	1396.35	10764	1328.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190214	597.9	614.05	591.2	609.2	744340	599.97	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190214	46.95	51.8	45.6	50.7	5872	50.7	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190214	133	135.55	132	133.85	86211	133.12	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20190214	499.85	514.45	493.25	512.6	45088	502.2	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190214	73	77.4	69.35	73.55	314208	68.26	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190214	1074.05	1096.4	1070	1077.45	1395	1072.76	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190214	14.4	15	14.15	14.8	30121759	14.8	up	up	correct
GNA.NSE	G N A Axles Limited	20190214	282.05	289.85	282	286.7	57205	282.32	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190214	266	267.75	253.7	255.25	804261	233.75	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190214	418	430	403.7	421.6	61843	421.6	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20190214	227.7	234.95	227.6	232.55	1961	219.58	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190214	868	882.9	862.75	877.15	95655	829.41	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20190214	479.5	481.4	477.05	478.65	28078	463.01	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190214	681.5	688.55	675.8	680.95	614627	672.7696	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190214	496.8	496.8	472.5	490.15	1118718	488.9082	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190214	713.45	729.9	710	723.75	69684	723.75	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190214	0.25	0.3	0.25	0.25	177805	0.25
GOKEX.NSE	Gokaldas Exports Limited	20190214	69.2	72	69.2	71.65	12225	71.65	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190214	12.8	13.4	12.3	12.3	11232	12.3	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190214	14	14.45	13.75	14.45	2172	14.45	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190214	2912.5	2922.8	2909.15	2920.55	5791	2920.55	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20190214	37.05	37.05	35.9	37	1148	37	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190214	91	91.5	85.6	87.25	38860	78.41	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190214	2923	2939	2920	2935.65	950	29.3565	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190214	12.65	13.3	12.4	12.9	12990	12.9	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190214	63.95	64	59.2	62.85	30232	62.54	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190214	240.1	253.9	230.1	246.8	87748	122.83	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20190214	78.8	78.8	77	77.4	55691	66.46	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20190214	42	42.85	40	40.3	129095	34.97	down	down	correct
GRANULES.NSE	Granules India Limited	20190214	85	86.05	84.65	85.7	343494	85.21	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190214	419.45	451.95	414.95	445.5	2379747	435.62	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190214	714	723.5	710.1	718.9	669502	705.98	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190214	62.7	62.75	60.55	61.8	17677	59.5736	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20190214	118.95	118.95	116.5	117.15	136771	117.01	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190214	701.95	708	690	697.95	1287	688.42	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190214	129.75	130.55	128.6	130.05	20619	128.83	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190214	3.85	3.9	3.75	3.75	60353	3.75	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190214	510.05	528	506.05	520.8	18816	504.06	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190214	455	455	436.1	453.95	60	447.77	down	down	correct
GRPLTD.NSE	GRP Limited	20190214	1019.05	1033.95	945	1013.7	459	994.99	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190214	84	84	82.65	83.25	12093	72.76	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190214	19.55	20.25	19	19.45	13715	18.6736	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190214	89.45	91.75	88.5	90.6	973847	84.5	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190214	162.9	163	156.65	159.5	363561	155.55	down	down	correct
GSS.NSE	GSS Infotech Limited	20190214	108	108	103	104.4	136045	104.4	down	down	correct
GTL.NSE	GTL Limited	20190214	4.35	4.7	4.35	4.5	24631	4.5	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190214	0.9	0.95	0.85	0.9	4828191	0.9
GTNTEX.NSE	GTN Textiles Limited	20190214	8.7	8.7	7.9	8.55	87	8.55	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190214	82.4	82.4	81.75	81.85	6768	77.15	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190214	73.2	75.35	68.7	71.15	81376	71.03	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190214	477.15	477.15	450.9	455	98821	430.1	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190214	156.15	161	152.1	153.7	1253	147.39	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20190214	123.05	124.7	121	121.75	88053	120.19	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190214	14.3	14.3	14.3	14.3	26	14.3
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190214	895	895	883	889.2	8121	836.24	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190214	52.5	53.4	48.4	52.15	37937	50.1116	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190214	56.7	56.7	51.4	53.9	67332	52.06	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190214	631.6	638.95	621.05	623.8	12581	548.27	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190214	69.3	70	67.2	68.95	19401	68.95	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190214	31.35	31.35	29.7	30.1	105817	30.1	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190214	667.6	672.3	651.35	660.95	1895	485.25	down	down	correct
HAVELLS.NSE	Havells India Limited	20190214	703.45	704.8	689.25	694.15	904847	679.47	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190214	0.55	0.6	0.55	0.6	549	0.6	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190214	23.3	24.35	23.15	24	135271	22.99	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20190214	6.75	7.35	6.7	6.75	1268	6.75
HCC.NSE	Hindustan Construction Company Limited	20190214	11.55	12.1	11.45	11.95	2623579	11.95	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190214	182.9	194	180.7	187.3	4716	187.3	up	up	correct
HCL.NSE	INSYS	20190214	16.4	16.85	16.1	16.6	395706	16.6	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20190214	1070	1070	1057.05	1061.3	985360	505.61	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190214	1921	1929.25	1893.85	1900.7	2511047	1845.32	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190214	1326.05	1339.9	1314	1318.3	59259	1270.87	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20190214	2140	2140	2105.6	2110.2	1860347	1041.75	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190214	358	361.7	353.55	359.5	922903	356.85	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190214	2993.25	3005	2988.3	3002.8	207	30.028	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190214	1207.2	1229.7	1117.26	1120.63	179	111.9157	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190214	3729.41	3757.48	3729.41	3750	33	374.401	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190214	22.65	23.9	22.35	23.05	4533556	23.05	up	up	correct
HEG.NSE	HEG Limited	20190214	2155	2329	2114.05	2254.3	570797	2090.55	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20190214	147.05	151.8	145.1	149.2	67827	136.83	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190214	100.8	100.8	98.5	99.5	6081	94.8	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20190214	457.95	463.4	437	450	33062	437.38	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190214	2755.2	2891.65	2725.1	2776.2	661406	2628.66	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190214	1400	1400	1372.75	1383.25	3574	1366.09	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190214	20.8	20.8	20	20.05	1730	20.05	down	down	correct
HFCL.NSE	HFCL Limited	20190214	21.4	21.65	21.3	21.55	1677102	21.39	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190214	187.45	189.85	184.6	186.45	34799	185.79	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190214	576.05	582	565	569.35	2710	533.43	down	down	correct
HIKAL.NSE	Hikal Limited	20190214	150.1	152.6	147	151.5	73574	148.35	up	up	correct
HIL.NSE	HIL Limited	20190214	1666.75	1684.75	1635	1647.3	5029	1577.06	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190214	15.85	15.85	14.3	15.35	5792	15.35	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190214	167.1	171.95	167.1	169.35	36912	166.35	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190214	197.6	198.55	190.3	191.75	10767206	188.17	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190214	207.8	217	204	208.25	2501	202.62	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190214	44.1	45.9	43.35	45.15	565145	44.36	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190214	6.85	6.85	6.7	6.8	41753	6.8	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190214	94.25	96.6	88	90.05	2411	90.05	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190214	110.35	125	108.45	115.45	430928	115.45	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190214	217.2	222.6	213.35	220.7	8651358	189.39	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190214	1796	1798.5	1777	1785.05	1341658	1709.51	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190214	249	250.45	245.2	247.15	475353	195.15	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190214	110	112.65	106	107.35	7793	106.06	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20190214	32.7	35.35	32.7	33.4	1848	31.99	up	up	correct
HITECH.NSE	Hi	20190214	188.05	188.05	181.7	182.05	9976	181.4079	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190214	94.2	95.95	92.3	94.8	1689	93.37	up	up	correct
HITECHGEAR.NSE	The Hi	20190214	288.85	292.4	287.5	288.35	1900	280.4	down	down	correct
HLVLTD.NSE	HLV Limited	20190214	12.9	13.3	12.2	12.45	561368	12.45	down	down	correct
HMT.NSE	HMT Limited	20190214	16.7	17	15.95	16.15	4451	16.15	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190214	105.9	106.95	101.25	102.6	5549	101.0246	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20190214	3180.99	3181	3115	3115	9	3115	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190214	21499.95	21679	21399.95	21543.7	882	21405.92	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190214	1057.7	1059.65	1042.3	1047.65	1792	1013.9	down	down	correct
HOVS.NSE	HOV Services Limited	20190214	133.3	134.5	128.95	130.9	6975	130.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190214	49.15	49.25	46.5	47.15	59296	46.63	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190214	108.3	110.7	107.8	108.55	228346	107.72	up	up	correct
HSIL.NSE	HSIL Limited	20190214	229.5	233.35	227	227.4	100274	210.26	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190214	38.05	38.3	37.5	37.8	49161	37.1634	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20190214	38.3	38.3	32.6	34.85	126978	34.85	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190214	38.2	38.65	37.5	38.25	529294	32.12	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190214	158	161	155	158.25	12501	150.59	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190214	68.05	69	65.5	68.3	2321613	68.3	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190214	623	668	623	656.6	11517490	581.38	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190214	146.87	146.87	142.02	146.7	236	146.7	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190214	33	33.25	32.55	32.81	2043828	32.81	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190214	339.85	346.85	336.15	343.95	15172596	342.11	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190214	895.1	914.95	891.05	910.25	336485	897.77	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190214	30.1	30.25	29.65	29.75	10649	29.75	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190214	1000	1000.01	999.99	999.99	23423	980.7452	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190214	86.2	86.24	85.9	85.9	399	85.9	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190214	116.17	116.17	115.46	115.51	1365	115.51	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190214	112	113.34	111.41	111.98	34738	111.98	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190214	54.34	54.34	54	54.01	834	54.01	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190214	27.3	27.3	25.91	26.09	7009	26.09	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190214	304.8	305.85	301.1	304.7	649808	301.96	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190214	390	398	377.73	378.7	161	378.7	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190214	33.9	35.25	33.5	34.35	198106	33.04	up	up	correct
ICRA.NSE	ICRA Limited	20190214	2915.4	2990	2915.4	2974.4	518	2895.53	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190214	43.5	45.75	42.9	45.2	4491856	45.2	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190214	3074	3074	3051.25	3052.1	119	3052.1	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190214	30.45	31.95	29.8	31.65	31922346	19.12	up	up	correct
IDFC.NSE	IDFC Limited	20190214	35.1	35.85	34.45	35.45	4828455	32.5231	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190214	44.1	45	43.4	44.7	10052017	44.7	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190214	113	116	106.33	106.33	553	106.33	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190214	160	162	156.1	161.6	86434	52.16	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190214	443.85	444.55	422.15	428	3004	428	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190214	727.55	727.55	708	711.25	6584	711.25	down	down	correct
IFCI.NSE	IFCI Limited	20190214	12.15	12.55	11.8	12.45	5008354	12.45	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190214	214.25	215	202.05	205.4	3782	196.26	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190214	402	418.2	385.6	413.95	11299	391.08	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20190214	270.05	284.45	270.05	282.1	2548096	276.48	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190214	259.7	270	249.5	252.55	54289	242.32	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190214	334.85	383.9	331	378.4	1335998	183.4124	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20190214	66.9	66.9	66.9	66.9	10	66.9
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190214	9.7	9.7	9.6	9.7	90160	9.7
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190214	6.1	6.2	6.1	6.2	178278	6.2	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190214	8.7	9.35	8.6	9.25	140835	9.25	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190214	211.6	222	208	218.85	17690	208.21	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190214	860.4	872.4	860.15	864.6	73	546.77	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190214	0.35	0.35	0.35	0.35	500	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190214	9.05	9.05	8.35	8.55	44950	8.55	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190214	140.5	140.5	135.9	137.3	725817	135.57	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190214	80.25	83.6	78.6	83	5012449	81.2	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190214	245	258	242	252.8	116775	238.44	up	up	correct
INDIANB.NSE	Indian Bank	20190214	219.1	240	215.35	231.25	2755081	227.92	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190214	281.1	282.15	259.55	272.15	33434	263.44	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190214	1137.1	1183.95	1137.1	1171.95	879112	1168.2897	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20190214	35	37.45	33.45	33.65	5290	33.65	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190214	380	391.25	375.3	385.7	3686	363.41	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190214	171.15	175.4	171.15	174	11326	172.91	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190214	34.15	34.25	34.15	34.2	20584	34.2	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190214	1.85	1.95	1.85	1.9	33314	1.9	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190214	326.4	329.35	325.05	327.35	21509	324.3679	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190214	93	96.55	91.1	95.2	5859	95.2	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190214	28.8	28.8	27.65	27.8	1510	26.41	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190214	4.65	5.55	4.65	5.05	42459	5.05	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190214	37.45	37.5	36.95	37.05	25323	35.5083	down	up	incorrect
INDSWFTLAB.NSE	Ind	20190214	44.15	44.55	42.55	43.25	31291	43.25	down	down	correct
INDSWFTLTD.NSE	Ind	20190214	5.75	5.75	5.05	5.25	7556	5.25	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190214	119.95	119.95	113.7	116.4	6095	116.4	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190214	1491.9	1530.8	1476.05	1517.5	1756930	1502.11	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190214	304	304	293.5	297.2	2912616	252.4387	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190214	500.8	503.9	485	493.7	4534	435	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190214	34.4	36	33.15	35.55	10245499	17.72	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20190214	70	70	70	70	2000	68.47
INFRABEES.NSE	Nippon Mutual Funds	20190214	288	290.91	286.84	290.82	1572	290.82	up	up	correct
INFY.NSE	Infosys Limited	20190214	751	753	737.25	740.05	4610535	689.81	down	down	correct
INGERRAND.NSE	Ingersoll	20190214	535	543.65	518	520.8	14484	495.13	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190214	253.2	263	251.75	261.55	91853	260.8665	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190214	64.75	65.4	63.3	64.05	56323	64.05	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190214	628.5	635	624.5	630.75	19060	617.2521	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190214	45.8	45.8	42	43.65	2148	43.65	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190214	1.7	1.7	1.7	1.7	1	1.7
INTELLECT.NSE	Intellect Design Arena Limited	20190214	169.9	169.9	160	162.5	225454	162.5	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190214	36.5	38.3	36	36.35	4170	35.67	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190214	14.3	14.35	14.05	14.05	3102	1.37	down	down	correct
IOB.NSE	Indian Overseas Bank	20190214	12.15	12.25	12.1	12.2	248403	12.2	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190214	129.5	129.65	123.55	124.65	24830679	99.85	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190214	198.45	199.45	180.4	195.1	842193	190.35	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190214	752.95	763.15	742.45	756.85	630390	746.02	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20190214	119.95	124.7	118.65	123.45	2277287	118.2455	up	up	correct
IRCON.NSE	Ircon International Limited	20190214	385.5	389.45	383.5	385.25	20033	32.06	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190214	190	199	190	194.7	485255	175.24	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190214	135.2	135.5	132.1	132.1	5846	126.91	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190214	6.5	6.5	6.2	6.5	12329	6.5
ITC.NSE	ITC Limited	20190214	277	280.2	277	277.9	9993785	246.38	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190214	257.1	257.7	251.25	253	3680	249.7829	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190214	106	107.4	103.65	104.65	51495	103.34	down	down	correct
ITI.NSE	ITI Limited	20190214	91.35	94.3	90.5	91.9	950811	91.9	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190214	4.9	4.9	4.7	4.7	214516	3.63	down	down	correct
IVP.NSE	IVP Limited	20190214	89	92	85.1	90.15	2285	88.32	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190214	2980	2980	2980	2980	5	2980
IVZINNIFTY.NSE	Invesco Mutual Fund	20190214	1145.25	1145.25	1145.25	1145.25	1	1145.25
IZMO.NSE	IZMO Limited	20190214	46	49.5	44.7	47.45	23821	47.45	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190214	39.6	40	39.1	39.8	600067	35.6793	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190214	95.65	96	94	94.25	33355	89.5709	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190214	30	31.6	27.7	29.5	19676	27.96	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190214	12.15	13.25	12	13.25	44007	13.25	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190214	86.1	88.5	85.3	87.65	406146	86.33	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190214	3.9	4.05	3.75	3.85	395	3.85	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190214	49.4	52	48.5	51.5	663334	49.85	up	up	correct
JASH.NSE	Jash Engineering Limited	20190214	85.8	85.8	85.8	85.8	1200	82.24
JAYAGROGN.NSE	Jayant Agro	20190214	189.15	190.65	186	190	3882	187.22	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190214	229	230.05	222.8	229.2	15313	111.29	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190214	3.5	3.7	3.5	3.6	50812	3.6	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190214	64.05	64.8	62.35	64.55	28036	63.5201	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190214	308.65	317.4	295	312.1	33399	298.55	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20190214	15.25	15.3	14.75	15.3	75672	15.3	up	up	correct
JBMA.NSE	JBM Auto Limited	20190214	243.1	253.8	241.2	251.05	12950	243.04	up	up	correct
JCHAC.NSE	Johnson Controls	20190214	1713.35	1717.35	1695	1699.55	15815	1697.8864	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190214	224.25	230.95	212.05	225.9	8512439	225.9	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190214	23.9	24.85	23.9	24.5	37139	24.5	up	up	correct
JIKIND.NSE	JIK Industries Limited	20190214	0.25	0.3	0.25	0.3	484	0.3	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190214	20	20	19.25	19.9	2708	19.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190214	230	232.55	225.3	228.95	45419	227.02	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190214	76.5	78.2	76.4	76.95	270980	71.36	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190214	140	143.2	136	142.5	8695573	142.5	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190214	3.7	3.85	3.7	3.85	9374	3.85	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190214	90	94.9	90	93.15	7352	91.59	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190214	71	71.95	70.15	70.95	163270	70.68	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190214	36.2	38.9	35.85	38.1	68413	35.76	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190214	51.1	57.85	50.5	55.65	18707552	53.0914	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20190214	14.85	15.9	14.85	15.1	1267	15.1	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20190214	690.05	704	685.5	697.65	9719	683.17	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190214	122.95	126	120.5	124.65	136697	120.51	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190214	298	309	298	306.85	403901	301.22	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190214	135.9	135.9	131	132	673704	121.23	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190214	86.5	88.4	85.5	87.85	348171	83.43	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190214	152.5	152.55	150	150	976	27.34	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20190214	88.8	89.5	87.55	88.95	8712	86.63	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190214	74.4	76.8	73.05	75.85	290275	74.72	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190214	2.8	2.9	2.75	2.75	57283	2.75	down	up	incorrect
JOCIL.NSE	Jocil Limited	20190214	111.05	114.5	103	110.8	1499	106.36	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190214	4.95	5.3	4.9	5.2	12600335	5.2	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190214	2.35	2.5	2.35	2.4	1665335	2.4	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190214	27.1	31.8	27.1	28.25	583	28.25	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190214	1.6	1.6	1.55	1.55	1088359	1.55	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190214	30.05	30.7	27.85	28.9	813275	28.9	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190214	80	80.5	77.5	78.1	478713	78.1	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190214	66	66	64.7	65.5	265207	62.6	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190214	2590	2590	2508	2555.5	2330	2555.5	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190214	31	31.95	30.55	31.5	24899	31.5	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190214	269.4	282.5	264.05	280.65	9767547	270.84	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190214	88.5	88.65	86.3	87.8	16635	86.28	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190214	1280	1317.5	1280	1312.7	1729499	1300.7	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20190214	112	112	106.55	108.85	7245	108.85	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190214	712.15	732	710.2	728.5	150584	709.05	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20190214	266	267.9	265.55	267.55	35739	267.55	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190214	484	498.8	480.75	492.3	1436721	492.3	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190214	184	184	177.7	178.4	75630	165.86	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20190214	0.95	0.95	0.85	0.9	54641	0.9	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190214	63.75	63.9	60.4	63.7	3010	60.97	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190214	508	519.9	503.25	516.6	278647	501.08	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190214	155.05	158.2	150	154.1	5427	147.04	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190214	340.5	343.95	336	337.65	154886	322.93	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20190214	252.05	260	252	260	68	251.84	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190214	40.5	42	40.5	41.45	28517	41.45	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190214	152.05	153	149.8	152.95	25586	149.93	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20190214	4.3	4.6	4.1	4.6	1210	4.6	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190214	57.6	59.9	56.75	58.7	47132	57.6049	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190214	448.5	461.45	446.8	458.75	36081	448.88	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20190214	97.95	97.95	83.1	83.1	2400	70.4939	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20190214	196.5	200.5	194.15	196.75	5107	7.87	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190214	16.5	18.45	16.5	17.95	1237	17.95	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190214	70	70	63.2	67.7	25195066	66.44	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190214	0.85	0.9	0.8	0.9	350	0.9	up	down	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190214	5.3	5.3	4.5	4.55	11511	4.55	down	down	correct
KAYA.NSE	Kaya Limited	20190214	714.05	714.45	696.15	706.85	2826	706.85	down	down	correct
KCP.NSE	The KCP Limited	20190214	81	81	76.2	78.35	62757	76.02	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190214	16	16.35	15.9	16.05	71888	15.87	up	up	correct
KDDL.NSE	KDDL Limited	20190214	445	474.95	415	447.15	7552	442.06	up	up	correct
KEC.NSE	KEC International Limited	20190214	236.7	241.4	235.85	240.4	244555	233.8	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190214	15.7	15.7	15.15	15.25	23253	15.25	down	down	correct
KEI.NSE	KEI Industries Limited	20190214	340.15	346.45	338.25	340.95	33336	337.0004	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190214	40	40	37.05	38.5	22055	38.33	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190214	23.35	23.5	22.8	23	3442	23	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190214	60.4	60.55	58	58.85	128772	58.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20190214	370	378.9	367.05	374.05	10788	372.3853	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190214	35.4	37.1	33.7	35.85	3251	35.85	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20190214	1438.05	1444.05	1424.95	1435	1015	1435	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190214	188.9	193.85	187.25	189.5	58648	188.6994	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190214	613.5	629.35	597.35	608.7	2379	608.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20190214	125.8	125.8	121.3	123.8	5245	120.41	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20190214	375	389.4	375	383.9	82556	381.9391	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190214	136.05	139.65	134.75	138.3	40838	133.03	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190214	163.05	166	162	165.5	4816	153.57	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190214	795.05	797.8	751.15	766.3	725	724.52	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190214	97.1	98.25	96	97.05	59314	93.35	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190214	1200.05	1200.05	1150	1175	276	215.34	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190214	7.3	7.45	7	7.25	51539	7.2	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190214	203.5	208.85	200.2	204.1	192757	101.55	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190214	89.4	90.9	87	87.35	9547	87.35	down	down	correct
KOLTEPATIL.NSE	Kolte	20190214	243	245.25	240	241.5	30788	239.2482	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190214	36.65	37.5	35.9	36.8	33047	36.13	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190214	1302	1302.25	1271.55	1286.8	2491111	1285.47	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190214	274.58	276.09	273.95	275.61	15541	275.61	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190214	287.15	288.45	287	287.6	5553	28.76	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190214	110.99	110.99	110	110.19	49611	110.19	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190214	55.7	55.7	55.05	55.21	4362	55.21	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190214	272.75	275	268	274.1	2526	274.1	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190214	8.6	8.7	8.45	8.45	6460	8.0189	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190214	17.95	17.95	17.7	17.85	3455	17.3472	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20190214	83.3	85.9	82.3	83.1	5591	81.856	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190214	526.9	539.9	526.9	536.65	4517	105.98	up	up	correct
KRBL.NSE	KRBL Limited	20190214	310.95	329	310.85	317.8	245867	306.7	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190214	85	86.9	83.3	86.9	4774	86.9	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190214	30.25	31.45	29.7	30.8	91855	30.8	up	up	correct
KSB.NSE	KSB Limited	20190214	661.95	667.85	650.3	660.4	1440	637.92	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190214	512.65	514.9	467.2	482.2	1299633	471.48	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190214	188.95	191.9	187.5	189.55	16083	175.88	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190214	109.5	116.2	108.65	114.9	2440257	97.51	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190214	123	127.8	120.1	127.3	9561550	124.156	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190214	9.25	9.4	9	9	1316	9	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190214	1024.2	1031.5	1002.15	1009.7	22768	990.08	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190214	38.5	41	37	40	34596	37.69	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190214	210.6	213.95	201.45	204.5	46357	202.11	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190214	18.4	19.7	18.4	18.9	8521	18.84	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190214	333.55	340.1	325.7	336.35	27014	66.09	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190214	5560.3	5575	5488	5548.5	725	5480.83	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190214	71.9	74.4	70.2	71.3	1621958	71.3	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190214	400.05	401.95	388.65	389.5	6073	366.72	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190214	149.95	149.95	145.55	146.8	43472	146.8	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190214	438.15	449	438.15	447.25	1250565	420.13	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190214	17.09	17.27	17.09	17.25	7750	17.25	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190214	111.5	111.5	110.01	110.01	25	110.01	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190214	373	373	368.05	368.05	2	368.05	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190214	165	172.05	164.95	171.1	26967	167.19	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190214	208.45	213	205	205.9	2796	202.6054	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190214	433.95	436.95	424.45	427.65	41553	420.87	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190214	999.99	1000.01	999.99	999.99	510661	989.7291
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190214	999.99	1000.01	999.99	999.99	16188	999.99
LODHA.NSE	Macrotech Developers Limited	20190214	0.34	0.34	0.34	0.34	100	0.34
LOKESHMACH.NSE	Lokesh Machines Limited	20190214	40.95	41.5	40.35	41.15	20018	41.15	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190214	24	24.8	24	24.1	1806	23.83	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190214	89.65	91.3	89.5	90.15	16137	88.4	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190214	4.25	4.4	3.45	3.75	19142	3.75	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190214	0.9	0.9	0.85	0.9	726025	0.9
LT.NSE	Larsen & Toubro Limited	20190214	1219	1231.75	1201.1	1227.6	6974738	1149.34	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190214	1788.95	1788.95	1763.25	1769.15	32711	1698.73	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190214	1515	1527	1502.2	1507.85	49356	1456.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190214	1523.3	1556.8	1503.85	1550.3	1310	1459.56	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190214	132.2	134.65	129.1	132.65	32469	121.31	up	up	correct
LUPIN.NSE	Lupin Limited	20190214	793.05	812	790.5	810.2	1848763	795.32	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190214	1188	1210.05	1158	1193.35	57480	1176.45	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190214	22.05	22.45	21.25	22.15	9013	22.15	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190214	6.5	6.65	6.05	6.45	38803	6.45	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190214	640.7	642.4	632.3	634.4	3530468	616.07	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190214	375	391	371	389.25	1469860	385.79	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190214	88.05	88.05	83.15	86.15	1636	41.77	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190214	39.25	40.95	39.05	40.1	2345	19.51	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20190214	5.95	6.45	5.9	6.05	168344	6.05	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20190214	20.2	20.25	19.4	19.85	76860	19.85	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190214	84.5	87	84.4	85.2	1961	57.23	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190214	4.95	4.95	4.1	4.85	21212	4.85	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190214	12.9	13.05	12.75	12.95	462005	12.95	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190214	111.4	111.4	102.05	105.95	865	105.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190214	141.2	142	135.1	136.1	75243	136.1	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190214	189	189.5	183.5	186.55	21000	92.37	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190214	222.2	222.65	216.15	218	39167	218	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190214	380	382.9	371.4	373.05	7769	122.57	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190214	423	440	422.65	436.25	6737	430.52	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190214	3160.05	3199.9	3115	3156.3	1350	3055.14	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190214	468.45	470	465.6	467.55	15907	449.95	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190214	363	373	363	367.3	17149	355.28	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20190214	443.8	460	440.5	455	19796	449.21	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20190214	21.5	21.5	19.9	20.75	19658	20.75	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190214	108	108	107.35	107.35	21	107.35	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190214	7.45	8	6.85	7.45	35029	7.45
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190214	7.6	7.75	6.85	7.35	38325	7.33	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190214	35.75	36.75	35.15	36.7	2939	25.52	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190214	17.5	17.95	17.25	17.65	7798	17.65	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190214	22.55	23.25	22.55	23	94151	21.17	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190214	105.8	109	104.2	108	4328081	103.23	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190214	43.4	43.4	40	41.6	37904	41.6	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190214	31.05	32.25	30.25	30.9	542563	28.95	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190214	197.1	201.7	195.05	200.65	1984	198.57	up	down	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190214	17.6	17.6	16.2	16.7	7980	16.7	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190214	55	59.15	55	58.5	45854	53.6754	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190214	33.35	33.9	32.1	33.3	167372	20.88	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190214	27.05	27.5	26	26.5	597	25.5893	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190214	24.6	25	24.6	24.95	573	24.95	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190214	99.05	104.85	95.1	101.55	1933	100.9495	up	up	correct
MARICO.NSE	Marico Limited	20190214	348	350.25	343.1	345	1158991	329.63	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20190214	23.9	24.6	23.6	24.15	643638	23.94	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190214	7036.7	7111.2	6990	7017.5	622311	6815.81	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20190214	516.05	524	512.1	515.05	2700	506.5	down	down	correct
MASTEK.NSE	Mastek Limited	20190214	378	380.95	371.3	379.2	32369	359.53	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190214	398.95	398.95	376.05	382.5	2759	379.03	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190214	41.2	41.7	38.3	40.75	57691	39.37	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190214	44	44.1	43.05	43.25	21616	43.25	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190214	352	352	345.5	347.55	6121	339.65	down	up	incorrect
MAZDA.NSE	Mazda Limited	20190214	311.05	315	308	311.65	2703	292.43	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190214	8.5	8.65	7.85	7.95	23791	7.95	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20190214	12.9	13	12.2	12.4	36665	12.4	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190214	21.95	21.95	21.45	21.55	6074	21.55	down	up	incorrect
MCDOWELL.NSE	N	20190214	518	526.65	511.7	521.95	49177	521.95	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190214	90.05	90.1	87.8	88.35	74531	88.35	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190214	663.6	682.65	663.6	678.6	180034	640.8	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190214	5.75	6.25	5.75	5.8	13788	5.8	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190214	1	1	1	1	27	1
MENONBE.NSE	Menon Bearings Limited	20190214	79.4	79.7	76.2	77.2	9066	69.28	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190214	37.25	37.65	36.6	37.35	27842	36.2457	up	up	correct
MERCATOR.NSE	Mercator Limited	20190214	8	8	7.5	7.65	458221	7.65	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190214	6.35	6.65	6.35	6.65	10876	6.65	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190214	376	395	376	386.5	409512	386.5	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190214	870	878.25	859	864.25	493200	815.83	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190214	190.9	192.45	189.15	190.5	21399	127	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190214	117.4	119.45	113.5	117.8	70909	112.79	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190214	125.6	128.45	125.55	126.15	29276	124.18	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190214	271.35	279.9	270.25	274.1	142810	272.43	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190214	38.3	38.3	32.35	33.9	371	32.9231	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190214	897.95	906.05	888.75	897	1021400	848.97	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190214	21	22	21	21.95	87791	21.95	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190214	55.1	55.85	53.15	55.3	208553	53.5865	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20190214	108.2	108.2	108.2	108.2	6000	59.02
MMFL.NSE	M M Forgings Limited	20190214	475.25	505	473.25	502.6	84977	483.43	up	up	correct
MMP.NSE	MMP Industries Limited	20190214	190	190	190	190	1200	125.83
MMTC.NSE	MMTC Limited	20190214	24.2	28.65	24.1	27.7	2251239	27.2683	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190214	8	8.8	7.8	8.4	1664	8.4	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190214	44.45	44.45	42.3	42.85	4596	42.85	down	down	correct
MOIL.NSE	MOIL Limited	20190214	152	153.6	150.1	150.7	133863	137.58	down	down	correct
MOLDTECH.NSE	Mold	20190214	41.6	42.9	41.55	42.1	2559	38.34	up	down	incorrect
MOLDTKPAC.NSE	Mold	20190214	232	232	221.1	222.35	8397	210.56	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190214	493	574.42	486.99	494.75	31044	49.48	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190214	382	384	381.2	382.75	33253	357.27	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190214	19	19.75	18.4	18.55	1191	18.55	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20190214	17.1	17.45	16.5	17.15	472240	17.15	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190214	133.55	136	132.05	135.55	3724459	130.43	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190214	572	596.65	571.25	589.25	65857	573.76	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190214	43.05	43.75	42.1	43	44	21.5	down	down	correct
MPHASIS.NSE	Mphasis Limited	20190214	1032.6	1051	1029.35	1048.65	289882	969.43	up	up	correct
MPSLTD.NSE	MPS Limited	20190214	434	444.95	430	433.15	2715	396.3707	down	up	incorrect
MRF.NSE	MRF Limited	20190214	55600	56600	55315	56302.2	8943	56107.2	up	up	correct
MRO.NSE	TEK	20190214	39	39	34.15	36.05	779	36.05	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190214	63.95	64.75	62.8	64.3	580443	63.285	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190214	9.7	11.6	9	11.6	17689	11.6	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190214	44.65	45	42.95	43.6	9867	43.6	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190214	12	12.15	11.75	12	488014	12
MUKANDENGG.NSE	Mukand Engineers Limited	20190214	15.25	15.25	14.05	14.7	7633	14.7	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20190214	46.05	46.35	44.85	45.35	24502	45.03	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190214	35.55	36.8	34.8	36.1	13231	33.7865	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190214	52.5	53.25	51.95	52.5	64388	51.1019
MUNJALSHOW.NSE	Munjal Showa Limited	20190214	157.4	158.95	155	158.35	3767	144.05	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190214	19	19.4	18.9	19.2	13199	19.2	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190214	802.8	813.95	795	799.9	6021	799.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190214	507	529.75	507	527.15	1131695	495.57	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190214	28.8	29.05	27.8	28.7	68245	28.22	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190214	5.85	5.9	5.4	5.85	325304	5.85
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190214	13	13.1	12.4	13	5083	13
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190214	22	22	19.25	20.5	2775	20.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190214	79.1	79.1	76.45	78	693	75.02	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190214	41.1	42.8	40	41.75	37430	41.75	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190214	34.35	35.65	34.35	35.2	2309	33.96	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190214	85.9	86.85	85	85.5	8160	83.37	down	down	correct
NAM.NSE	INDIA	20190214	149.1	164.5	147	159.8	1296635	159.8	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190214	647	647	600.1	608.35	381071	591.3	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190214	339.1	375.5	333.9	369.3	27900	367.18	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190214	49.25	49.8	46.2	48.15	43447383	38.29	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190214	5.4	5.4	4.6	4.8	23771	4.8	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190214	1652.85	1698	1635.25	1683.6	59644	1675.69	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190214	625	633.7	617.05	624.8	15053	612.55	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190214	40.75	40.85	39.5	40	120083	40	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190214	105.05	106.1	102.75	105.1	29091	99.66	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20190214	49.95	50.5	47.2	48.95	28465834	47.33	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190214	1151	1152	1150	1150	316	1150	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190214	97.8	100.95	94.2	96.6	630661	90.67	down	down	correct
NCC.NSE	NCC Limited	20190214	82.6	87.25	81.45	86.65	13480135	83.6	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190214	104.95	108.9	97	105.3	95208	97.28	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190214	702	706.05	701.9	705.5	56	699.44	up	up	correct
NDL.NSE	Nandan Denim Limited	20190214	45.2	46	42.5	44.4	44794	43.6358	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190214	35	35.45	34.6	35	15879	35
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190214	7.5	7.5	7.15	7.3	19991	7.3	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190214	16.2	16.2	15.8	15.95	65476	15.8165	down	down	correct
NELCAST.NSE	Nelcast Limited	20190214	66.85	66.85	64.2	65.5	41996	63.83	down	down	correct
NELCO.NSE	Nelco Limited	20190214	225.9	231.5	221	228.35	24448	224.69	up	up	correct
NESCO.NSE	Nesco Limited	20190214	436	445	436	443.7	8030	437.01	up	up	correct
NETF.NSE	Tata Mutual Fund	20190214	107.28	107.65	107.28	107.6	15	107.6	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190214	18.2	18.2	18.14	18.14	979	18.14	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190214	33.45	34.6	31.85	34.3	302953	34.3	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190214	616	637.85	551.6	557.75	100960	552.36	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190214	296.2	298.4	286.25	296	39633	288.17	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190214	25.55	25.65	25.55	25.55	14293	25.55
NFL.NSE	National Fertilizers Limited	20190214	33.4	33.5	32.9	33.15	182541	30.5413	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190214	197.2	199.95	192.2	193.75	18959	192.2513	down	down	correct
NHPC.NSE	NHPC Limited	20190214	23.8	24.35	23.25	23.55	20133903	19.46	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190214	170.5	174.4	169.3	172.95	12570	171.0212	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190214	19.95	21.1	17.8	18.1	1466	18.1	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20190214	1133	1133	1125.48	1128.56	390990	112.86	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190214	12700.1	12700.1	12700.1	12700.1	1	12700.1
NIITLTD.NSE	NIIT Limited	20190214	83.8	83.8	81.7	82	327370	69.98	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190214	6.4	6.45	6.1	6.25	150147	6.25	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190214	2.65	2.7	2.6	2.6	329464	2.6	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190214	1300	1300	1281	1284.6	6143	1250.96	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190214	625.15	635.9	625	633.2	167	294.81	up	up	correct
NITCO.NSE	NITCO Limited	20190214	33.4	33.4	31.1	33.15	88788	33.15	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190214	1.2	1.25	1.15	1.15	34902	1.15	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190214	78.85	79	77.25	77.65	26234	74.15	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20190214	38.35	38.35	34.2	38.3	103	38.3	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190214	65	65.2	61.75	63.45	472129	50.33	down	down	correct
NMDC.NSE	NMDC Limited	20190214	94	94.1	91.95	93.1	2466162	74.19	down	down	correct
NOCIL.NSE	NOCIL Limited	20190214	119	120	115.55	118.75	466507	110.71	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190214	5.9	6	5.5	5.75	22729	5.75	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190214	301.05	306.25	300.2	301.25	3659	294.37	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190214	187.9	189.9	185.35	187.5	43034	180.56	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190214	995.05	1002	950	989.9	1384	989.9	down	up	incorrect
NTPC.NSE	NTPC Limited	20190214	131	133.3	128.1	131.25	31594972	97.19	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190214	331.85	336.95	328.15	334.15	6603	304.1	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190214	319.7	319.7	312	315.05	6155	294.82	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190214	457	461.95	450.05	457.85	118138	456.1424	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190214	1040	1077.95	1040	1063.4	3515	1021.71	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190214	3781	3855.6	3471.05	3627.15	198642	3191.9	down	down	correct
OIL.NSE	Oil India Limited	20190214	173.1	173.65	169.1	170.1	2655089	139.57	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190214	12.1	12.1	11.2	11.55	23306	11.55	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190214	197.1	201	195.5	198.7	36236	198.7	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190214	81.55	81.75	79.95	80.95	10503	80.95	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20190214	214	214	209	209.8	237747	209.0341	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190214	17	17.75	16.25	17.65	31303	17.65	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190214	11	11	11	11	365	11
ONEPOINT.NSE	One Point One Solutions Limited	20190214	39.4	40.4	34.7	39.65	16000	26.2896	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190214	133.5	134.2	127.6	132.15	25346334	109.17	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20190214	31.4	32.4	30.6	32	67082	29.09	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190214	61.05	61.45	57.1	59.45	3567	55.98	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190214	123.25	123.45	118.2	119.3	36593	119.3	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190214	8.4	8.55	8.3	8.5	192417	8.5	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20190214	96.7	96.7	91	92.55	940	88.5836	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190214	24.8	24.95	23.2	23.85	26573	22.32	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190214	24.85	24.85	22.5	22.7	12123	22.13	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20190214	11.8	12.05	10.7	11.3	42035	11.3	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190214	157.4	157.4	150.55	153.05	9512	152.24	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190214	66	66.55	64.6	65.9	25726	63.71	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20190214	130	134	130	132.15	19410	130.17	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190214	39.5	40.5	39.5	40.05	9644	39.1175	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190214	138	148	138	143.5	52	142.6261	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190214	34.9	34.9	33	33.2	322356	31.39	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190214	720	722.6	710	713.4	1781	713.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190214	3.6	3.6	3.45	3.6	105	3.6
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190214	6.8	7.2	6.8	7	7806	7	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20190214	24252	24580	23806.25	23990	65302	23327.08	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190214	303.1	304.5	300	302.4	589	300.61	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190214	32.6	35.8	32.6	35.1	1267	35.1	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190214	31.55	33	29	30.25	20088	30.25	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190214	155.7	163.9	153.65	161.65	19767	161.65	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20190214	82	82	82	82	1600	40.6016
PANAMAPET.NSE	Panama Petrochem Limited	20190214	96.95	104	95.05	98.4	14481	93.11	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190214	11	11.75	10.9	11.4	81554	11.4	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190214	204.5	205.6	201.25	203	615177	199.95	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190214	5.4	5.45	5.15	5.35	62124	5.35	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190214	25.05	25.5	24.3	24.95	152226	24.95	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190214	37.75	38.2	36.2	36.6	14903	35.73	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190214	11.4	12	10.6	10.95	5134	10.95	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190214	64	69.4	62.55	67.8	16944052	67.8	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190214	18.55	19	17.95	18.1	22367	17.49	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20190214	7.85	8	7.8	8	9407	8	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190214	260	260	257	257	780	253.73	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190214	12	12	10.85	11.8	4119	11.8	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190214	2182	2243	2160.9	2209.75	405048	2158.43	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190214	32.4	33.2	31.25	32.95	161943	32.95	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190214	7.6	7.65	7.35	7.55	138018	7.55	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190214	642.8	669.9	640.3	654.9	123863	633.83	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190214	220.1	222.1	216.45	217.2	1642023	188.5	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190214	100.5	102.1	99	100.85	12404884	83.02	up	up	correct
PFIZER.NSE	Pfizer Limited	20190214	2950	2987.5	2950	2982.05	10933	2761.21	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20190214	50.65	50.95	49.75	50.65	2040	50.65
PFS.NSE	PTC India Financial Services Limited	20190214	14.05	14.25	13.8	14.1	238581	12.935	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190214	78.3	84.7	78	79.75	68308	79.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190214	10100.05	10149.95	10020.9	10055.95	1148	9648.94	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190214	3277	3277	3163.1	3182	8386	2744.94	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190214	140	141	138.15	139.05	743	136.2113	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190214	142	154	135.15	142.25	1664500	133.2866	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190214	580	585	575.3	581.05	128436	577.96	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190214	1130.05	1131.9	1111.1	1113.4	290641	1098.67	down	up	incorrect
PIIND.NSE	PI Industries Limited	20190214	903	905.05	890	900.2	188932	893.85	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190214	1897.75	1906.9	1880	1891.5	84	1302.54	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190214	6.6	6.6	6.2	6.2	8356	6.2	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190214	151	151	138.2	138.75	19158	138.75	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190214	21.25	22	20.8	21.4	8784	21.31	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20190214	50	51	48.3	50.3	59196	50.2	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190214	155	155.1	150	155.1	206	152.99	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190214	170.15	174	167.8	172.2	1896	163.75	up	up	correct
PNB.NSE	Punjab National Bank	20190214	69.5	72.65	68.7	72.25	18981245	72.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190214	29.5	33.85	28.9	31.1	1296375	23.19	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190214	913.35	926.9	891.1	907.1	143746	896.2625	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20190214	17.55	17.55	16.2	16.85	1181	16.85	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190214	140	141.9	135	139.3	69900	138.17	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190214	461.3	478	455.65	462.05	762	460.2333	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190214	155.5	158.85	151.1	156.6	1851	152.61	up	up	correct
POKARNA.NSE	Pokarna Limited	20190214	161.35	164	158	159.2	14117	157.52	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190214	215	216.2	214	215.2	2930	211.35	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190214	473.8	491.45	468	478.8	65506	349.24	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190214	131.5	131.5	124.25	129.55	976	124.25	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190214	86.45	87.45	84.9	85.3	53895	84.48	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190214	177.5	178.85	172.5	174.95	20791350	109.89	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190214	852.05	855.1	815.7	830.5	3220	827.1955	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190214	255.1	266	251	263.4	15842	252.6	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190214	1.35	1.35	1.35	1.35	123	1.35
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190214	8.5	9.4	7.85	8.25	55315	8.25	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20190214	135.9	138.7	132.2	136.15	2955163	128.45	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20190214	85.2	85.9	84	84.7	247707	82.8604	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20190214	0.3	0.3	0.3	0.3	180796	0.3
PRAXIS.NSE	Praxis Home Retail Limited	20190214	154	160.1	150.25	152.55	14083	152.55	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190214	51.3	52.35	50.2	51	15002	47.6	down	down	correct
PRECOT.NSE	Precot Limited	20190214	48.25	48.45	46	46.05	1168	46.05	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190214	184	190.8	182.15	189.8	6158	35.51	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190214	205.05	207	202.6	203.9	6385	200.8364	down	up	incorrect
PREMIER.NSE	Premier Limited	20190214	5.95	6.25	5.8	5.95	7772	5.95
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190214	23	23.95	23	23.15	83	22.46	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190214	24.05	24.5	23.5	24.05	3484	20.94
PRESTIGE.NSE	Prestige Estates Projects Limited	20190214	200	200	193.35	197.05	197387	193.65	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190214	35.2	35.95	34.2	35.15	70375	35.15	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190214	41.4	43	36.55	42.7	317703	41	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190214	26.95	27	25.8	26.55	47707	26.55	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190214	69.2	71.1	69.1	70.65	50158	69.8213	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190214	25.5	26	25.3	25.95	51260	25.95	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190214	395.05	395.05	380	390.7	27482	378.73	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190214	305	309	301	303.83	902	303.83	down	down	correct
PTC.NSE	PTC India Limited	20190214	72.9	74.5	72.25	73.8	816399	56.22	up	up	correct
PTL.NSE	PTL Enterprises Limited	20190214	37.5	38.25	36.5	37	9522	12.78	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190214	670.05	674.8	660.1	670.15	1008	665.82	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190214	1.8	1.8	1.8	1.8	291980	1.8
PURVA.NSE	Puravankara Limited	20190214	69.35	69.9	68.55	68.9	62898	67.9261	down	down	correct
PVP.NSE	PVP Ventures Limited	20190214	3.6	3.6	3.5	3.55	35519	3.55	down	down	correct
PVR.NSE	PVR Limited	20190214	1478	1510.6	1432	1489.5	344831	1484.2583	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190214	1450.7	1454	1446.1	1453.9	429	29.08	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20190214	1093	1093	1091	1091	177	1091	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20190214	657.4	662.35	640.25	649.75	46019	639.95	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190214	180.25	185	178.8	182.45	98205	171.54	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190214	2.65	2.75	2.55	2.75	1609	2.75	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190214	413.05	413.2	401	405.55	351224	400.86	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190214	289.9	289.9	284	285.8	2697	57.16	down	down	correct
RAIN.NSE	Rain Industries Limited	20190214	100	100.9	90.5	92.85	1909244	90.62	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20190214	570	574.15	557.2	560.7	280272	557.95	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190214	0.1	0.1	0.05	0.05	309338	0.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190214	20.8	20.85	19.2	19.45	16602	19.45	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190214	41	41.45	40	41	1229	40.9024
RALLIS.NSE	Rallis India Limited	20190214	150	152.6	148.85	150.65	60580	145.38	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190214	22.4	22.4	21.55	21.75	12568	21.75	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190214	94	94	86.65	88.2	28645	88.2	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190214	610	613	596.55	609	471752	602.4758	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190214	184.55	187	181.25	186.55	8855	184.709	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190214	221	221.55	215	219.85	5902	219.85	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20190214	108	116.7	106	113.4	67779	113.4	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190214	3.05	3.2	3	3.05	117691	3.05
RANEENGINE.NSE	Rane Engine Valve Limited	20190214	461.95	461.95	450	450.4	488	450.4	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190214	1046.75	1046.8	1005	1012.9	890	977.7307	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190214	851.5	864.8	842	856.1	3140	834.23	up	up	correct
RAYMOND.NSE	Raymond Limited	20190214	700	708.4	688.05	704.55	542212	701.9176	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190214	527	535	515	525.95	1640	491.21	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190214	558.95	558.95	545.5	551.45	1157745	544.3257	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190214	54.5	54.5	53.05	53.6	925306	46.83	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20190214	5.75	5.75	5.2	5.55	90978467	5.55	down	up	incorrect
RECLTD.NSE	REC Limited	20190214	119.25	124	116.55	120.45	8899637	91.02	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190214	72.3	75.15	71.75	74.5	1631463	33.4	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20190214	21.85	21.85	20.05	20.7	103626	20.42	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190214	3.4	3.4	3.4	3.4	150	3.4
RELAXO.NSE	Relaxo Footwears Limited	20190214	765	768	743	760.3	31316	377.95	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20190214	139.25	151.4	133.1	147.55	21342840	147.55	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190214	1241	1241	1218	1224.2	6627360	1209.08	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190214	20.1	21	19	20.55	258725	20.55	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190214	110.1	119.75	110	117.35	20679331	117.35	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190214	87	87	79.65	79.65	12002	75.76	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190214	10.1	10.45	10	10.2	526108	10.2	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190214	355.25	375	312.55	352.45	4703738	341.31	down	down	correct
REPRO.NSE	Repro India Limited	20190214	561.05	564.35	551	554.9	1512	554.9	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190214	93	93	87	88.65	95078	88.41	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190214	355	375	354.4	368.5	348	368.5	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20190214	307.35	310	296	301	1020	296.5171	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190214	23.8	25.1	23.6	24.45	560169	24.45	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190214	58.7	58.7	57	58.1	181597	56.29	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190214	267	270.45	263.1	268	181640	261.71	up	up	correct
RITES.NSE	RITES Limited	20190214	211.1	213.75	208.3	211.45	302128	144.38	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20190214	7.6	7.95	7.05	7.65	4969	7.65	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190214	443.05	446.3	432	434.6	5005	432.13	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190214	24.4	24.4	20.4	23.65	261654	23.65	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20190214	378.8	378.8	364.5	369.85	2176	364.2669	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190214	8.4	8.55	8.15	8.4	964370	8.4
ROHITFERRO.NSE	Rohit Ferro	20190214	1.35	1.35	1.3	1.3	503	1.3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190214	96.55	96.55	91.15	94.25	15320	91.8395	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190214	2.3	2.6	2.25	2.35	25517	2.35	up	up	correct
ROLTA.NSE	Rolta India Limited	20190214	4.65	4.7	4.3	4.7	4298202	4.7	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20190214	69.8	69.85	64.55	65.55	12286	65.33	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190214	210	212.6	208	211.1	7637	200.38	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190214	10.35	11.2	10.1	10.65	44400917	10.65	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190214	95.05	101.5	90	93.4	12315	93.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190214	26.35	26.8	26.2	26.4	16317	26.4	up	up	correct
RSWM.NSE	RSWM Limited	20190214	164	169	147.4	166.2	128162	166.2	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190214	49.95	50.6	49.55	50.05	21424	47.62	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190214	2.9	2.95	2.8	2.9	822749	2.9
RUBYMILLS.NSE	The Ruby Mills Limited	20190214	263	271.4	262	268.25	4576	263.19	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190214	6.1	6.35	6.1	6.2	601145	6.2	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190214	2.4	2.4	2.2	2.4	88720	2.4
RUCHIRA.NSE	Ruchira Papers Limited	20190214	87.6	89.9	84	87.7	74841	84.65	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190214	310.6	314.4	302.9	310.95	5741	299.43	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190214	2.85	2.85	2.75	2.75	80176	2.75	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190214	173.3	173.3	165.6	167	113470	165.8223	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190214	85	87.05	84.35	85.6	3726	85.1004	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190214	104.5	105.7	98	102.05	157076	68.0333	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20190214	591.25	592	572.55	581.8	1326	114.39	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190214	45.9	46.55	45.1	46.25	16576884	42.69	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20190214	58	59.5	56	59.5	18000	59.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190214	9.4	9.5	8.1	8.35	254871	8.35	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190214	276	280	261.5	263.8	20892	249.75	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190214	37.4	38.15	36.6	37	708123	35.77	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20190214	238.95	240.5	231.1	236.85	48288	114.54	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190214	62	70	61.5	68.6	2481	67.68	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190214	5.05	5.15	4.6	5	20772	5	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190214	111	111	107.65	109.6	3938	106.85	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190214	3.15	3.5	3.1	3.3	36843	3.3	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190214	13.95	14.2	13.65	13.75	22312	13.6931	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20190214	672.95	672.95	638.9	662.65	1172	647.543	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190214	255.05	279.25	247.25	268.75	4747	263.08	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190214	58.5	58.55	56	56.7	11879	53.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190214	51	52.35	50.4	51.35	58884	51.35	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190214	86.55	87.45	83	86.35	11060	86.35	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190214	43.55	44	43.5	43.95	33000	43.95	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20190214	6310	6338.2	6270	6280.1	5199	5664.92	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190214	8.3	8.6	8.15	8.45	1099123	8.45	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190214	248	254.05	244	248.95	13800	234.48	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190214	535.15	540	521.75	536.95	15468	525.96	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190214	24.5	25.45	24.25	24.8	10900	23.6843	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20190214	585	597.85	574.75	593.4	4434	523.95	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190214	110	114.5	108.1	108.3	9245	108.3	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190214	8.1	8.6	8.1	8.2	3168	8.2	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20190214	236.95	240	228.5	232.4	37132	232.4	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20190214	98	98	94.8	94.84	780	94.84	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20190214	569.9	574.5	564.9	568.55	24238	565.03	down	down	correct
SBIN.NSE	State Bank of India	20190214	268	268.35	263.65	267.1	26372671	264.66	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190214	0.6	0.65	0.55	0.65	150216	0.65	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190214	5455	5594.95	5375	5403.8	1810	5302.36	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20190214	215.45	216.2	210.05	211.55	3962	211.55	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190214	85.15	86.95	84.3	85.25	55729	85.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190214	35.5	35.5	34.85	35.15	368629	34.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190214	127.1	129.4	125	126.6	19239	61.7655	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190214	327.95	327.95	314.6	324.15	25726	322.653	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20190214	161.5	163.75	159.25	161.7	39083	150.1417	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190214	70	71.8	69.6	70.1	225709	69.75	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190214	935	935	886.05	897.4	5230	173.14	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20190214	29.75	30.05	29.55	29.9	114786	28.2249	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20190214	2946.5	2964	2946.5	2957.9	724	2957.9	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190214	110.5	110.5	109.3	109.62	116269	109.62	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190214	271.8	272.68	271	271.69	4483	271.69	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20190214	269	269	260.7	263.7	5658	263.7	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190214	3.35	3.35	3.15	3.2	172247	3.2	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20190214	1305.05	1305.05	1253.6	1278.05	43214	1278.05	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190214	16.95	16.95	15.05	15.6	17410	15.6	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190214	376.5	376.5	362	363.95	36630	353.94	down	down	correct
SHALBY.NSE	Shalby Limited	20190214	132.1	133	131	132	14368	129.69	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190214	57.85	60.4	57.15	59.15	66448	59.15	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190214	397	405.35	371.2	405.35	117527	401.491	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190214	116.6	117.45	111.6	114.5	13202	109.2324	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190214	317.9	324.4	317.35	323.15	4461	310.09	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190214	1195.2	1222.8	1138.55	1166.05	2912	232.31	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190214	249	249	240.01	240.01	58	240.01	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190214	338.15	348	338.15	347.05	8559	344.7964	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190214	358.2	359.9	354.5	355.25	5762	352.24	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190214	28.45	28.45	26.6	26.95	58705	26.95	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190214	48	52.25	46	50.5	7457	48.06	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190214	142	150.05	135	135.1	2894	133.07	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190214	159.9	160	156.9	157.45	7150	153.48	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190214	509.8	509.8	493.65	500.1	38781	499.293	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190214	15556	15650	15250	15607.65	13582	15476.29	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190214	127.5	127.5	115.5	120.5	127183	117.73	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190214	5.4	5.65	5.15	5.3	4446	5.3	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190214	95	95	89.05	90.85	266250	15.0242	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190214	131	131.2	125.45	126.15	16609	117.46	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190214	202.2	202.8	195.05	200	3245	197.24	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190214	983	984	950	952.95	64	929.3001	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190214	1529.7	1568.5	1506	1560	17061	1491.09	up	down	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20190214	8.65	9.3	8.4	9.1	63807	9.1	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190214	5.25	5.95	5.1	5.75	3150	5.75	up	up	correct
SICAL.NSE	Sical Logistics Limited	20190214	126	126.85	121.15	122.45	7813	122.45	down	down	correct
SIEMENS.NSE	Siemens Limited	20190214	978	991.95	975.55	986.05	449220	977.2141	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20190214	40.85	41	37.2	39.7	5460	37.49	down	up	incorrect
SIL.NSE	Standard Industries Limited	20190214	14.1	14.85	14.1	14.75	2495	14.75	up	up	correct
SILINV.NSE	SIL Investments Limited	20190214	166.05	174.45	166	170.7	1678	164.55	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190214	8.05	8.8	8.05	8.35	7043	8.35	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190214	149.15	152.8	143	150	72559	148.3678	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20190214	8.05	8.05	7.85	7.9	1919529	7.9	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190214	235	240	235	240	1600	157.57	up	up	correct
SIS.NSE	SIS Limited	20190214	770.9	770.9	758	764.55	19305	379.4715	down	down	correct
SITINET.NSE	SITI Networks Limited	20190214	3.8	4.2	3.8	3.8	1116385	3.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20190214	342.05	344	341.95	342	2840	323.64	down	down	correct
SJVN.NSE	SJVN Limited	20190214	25.85	25.95	25.5	25.55	733805	19.74	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20190214	1960	1980	1960	1966	11634	1799.4	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190214	10.95	11.8	10.95	10.95	28166	10.95
SKIPPER.NSE	Skipper Limited	20190214	61.4	62.8	60.05	62.25	29622	61.76	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190214	54.65	54.65	52.1	54.1	16441	52.24	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190214	78.35	80.75	78.35	79.55	3544	79.55	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190214	552.95	560	548	554.55	4770	551.666	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190214	561	609.9	555.25	602.5	24747	599.16	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190214	66	66.8	64.25	66	14094	64.92
SNOWMAN.NSE	Snowman Logistics Limited	20190214	29.25	29.8	28.95	29.6	212321	29.6	up	down	incorrect
SOBHA.NSE	Sobha Limited	20190214	456.5	456.5	435.4	441.9	137290	420.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190214	374.1	378.45	374.1	375.05	12517	365.27	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190214	961.05	961.05	948	959.95	17084	945.56	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190214	329	329.7	320	323.4	44488	314.5382	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190214	3.7	3.7	3.6	3.6	761	3.6	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190214	28.95	28.95	24.35	27.4	2735	27.4	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20190214	336	337.1	325.55	332.6	60740	294.96	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190214	238.75	247	226.1	244.45	87958	244.45	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190214	980.05	989.75	970.05	978.85	1002	940.3	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190214	13	13.35	12.85	13.2	8373761	12.9442	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190214	38	38	38	38	1600	17.91
SPAL.NSE	S.P. Apparels Limited	20190214	260	260.05	245	254.05	49144	252.18	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190214	159	168.4	155.35	167.2	881113	167.2	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190214	0.9	0.9	0.85	0.85	60500	0.85	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190214	92.35	97.8	90.25	96.05	41619	96.05	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190214	129.7	139.75	127	133	480756	133	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20190214	1.1	1.1	1.1	1.1	500	1.1
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190214	22.15	23.15	22	23.05	52910	23.05	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190214	54.1	54.1	54.1	54.1	13964	54.1
SPMLINFRA.NSE	SPML Infra Limited	20190214	29.75	30.65	28.25	28.65	6727	28.65	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190214	17.5	17.75	16.8	17.5	3295149	17.5
SPYL.NSE	Shekhawati Poly	20190214	0.25	0.25	0.2	0.2	29452	0.2	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20190214	199.8	204.5	196.05	204.25	3416	204.25	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190214	25.65	26.8	24.8	26.45	3832865	26.0367	up	up	correct
SRF.NSE	SRF Limited	20190214	2195	2282	2166	2246.2	533530	444.61	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190214	141.95	146.5	131.5	141.9	13736	136.35	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190214	175.75	175.75	157	170.25	760740	154.87	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190214	1042	1055.5	1034	1046.9	1047473	1014.84	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190214	868.95	868.95	855.55	862.15	3430	428.38	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20190214	1	1	0.95	1	262050	1
STAR.NSE	Strides Pharma Science Limited	20190214	403	414.15	400.1	409	1363358	389.87	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20190214	88.5	96	86.5	94.5	32953	93.4255	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190214	107.95	107.95	103.45	104.1	89551	97.41	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190214	104	120.1	103.4	114.9	334885	114.9	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20190214	57.25	58	57.25	57.6	4000	47.95	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20190214	13.95	13.95	12.95	13	5065	13	down	down	correct
STEL.NSE	STEL Holdings Limited	20190214	89.7	89.7	83	86.3	10516	86.3	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190214	265	270	260	269.25	23626	264.54	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190214	214.2	221	212	219.2	1393161	208.65	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20190214	16.6	16.6	16.6	16.6	5	16.6
SUBROS.NSE	Subros Limited	20190214	241.25	243.95	235	237.15	10819	234.21	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190214	303.15	311.9	297	309.35	33203	304.11	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20190214	3.15	3.45	3.1	3.4	121756	3.4	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20190214	42	42	42	42	6000	21
SUMMITSEC.NSE	Summit Securities Limited	20190214	500.3	502	485.5	493.7	2743	493.7	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20190214	2478.4	2511.95	2436.75	2446.6	12071	2367.5829	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190214	1.65	1.65	1.55	1.55	661954	1.55	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190214	1354.25	1369	1330.1	1364.2	121001	1333.79	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190214	85.25	85.5	82.8	85.15	13652	81.14	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190214	293.25	306.7	293.1	295.1	286	295.1	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190214	513.95	513.95	501.7	505.25	100105	493.69	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190214	41.15	43.25	41.15	42.95	106736	42.1144	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190214	432	444.9	428.65	440.9	9040227	429.2	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190214	353.4	357	335.25	340.7	210296	336.61	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190214	554.4	587	544.8	579.1	4102027	524.58	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190214	116.65	116.65	112.2	114	3393	110.95	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190214	6.2	6.45	5.55	6.1	2557	6.1	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190214	207.35	209.95	201.95	205.05	30928	191.75	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190214	185.3	192.55	176	187.4	13492	182.9	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20190214	1045	1127	1005.05	1038.55	108006	1004.41	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190214	7.45	7.45	6.25	7.2	18070	7.2	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190214	4.3	4.55	4.3	4.3	50278	4.3
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190214	31.6	31.6	27.4	28.25	10782	28.25	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190214	203	205.4	201	204.35	41295	197.69	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190214	35.65	37.75	35	37.35	8466	35.87	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20190214	31	31	31	31	160000	30.56
SUVEN.NSE	Suven Life Sciences Limited	20190214	232	233.65	223.6	225.95	206142	225.95	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190214	3.4	3.55	3.25	3.5	30219473	3.5	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190214	95.7	98	95.45	97.85	216422	97.61	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190214	1272.3	1300.05	1264.5	1288.05	2498	1239.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190214	208.3	210	207	209.45	1787	134.04	up	up	correct
SYMPHONY.NSE	Symphony Limited	20190214	1175	1206.25	1175	1199.95	18534	1171.29	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190214	607.9	607.9	584	589	17115	294.0351	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190214	61.7	61.7	58.05	59.9	648	59.9	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190214	180.75	180.75	177.05	178.05	3748	177.4739	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190214	119.4	119.4	111.2	114.2	205796	113.3753	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190214	189.85	189.85	178.65	185.85	3989	180.91	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190214	33.7	34.3	33.2	33.55	53572	33.17	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190214	3.05	3.05	3.05	3.05	97	3.05
TARMAT.NSE	Tarmat Limited	20190214	34.8	37.3	34.55	35.95	14179	35.95	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190214	7624.05	8445	7500	8061.7	1092	8057.64	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20190214	563.7	569.45	554.5	566.6	1058322	227.33	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190214	83.25	83.35	82.05	83	112305	79.49	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190214	496.05	504.55	489.5	496.9	857822	484.69	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190214	183.15	190.4	182.95	188.9	997833	184.42	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190214	878.7	887.5	873.65	881.85	366347	847.62	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190214	836	846	832.55	839.35	24845	784.98	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190214	595.1	601.6	594	597.55	14060	589	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20190214	155.95	161	153.8	159.85	16348306	159.85	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190214	80.25	84.85	80.25	84.1	3108848	84.1	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20190214	65.8	67.85	65.1	67.55	6828282	63.41	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190214	482	486.35	475.4	482.55	6185042	448.38	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190214	27.7	28.2	26.75	27.4	511622	27.4	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190214	715.4	725	705	714.05	50069	694.33	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190214	55.4	55.95	54.5	55.4	45628	50.14
TCI.NSE	Transport Corporation of India Limited	20190214	276.15	279.2	271.1	276	8411	270.41	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190214	326.5	350	326.5	350	40	350	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190214	621.7	621.7	611.25	618.1	53570	609.95	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190214	13.75	13.75	13.1	13.5	13220	13.5	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190214	737.2	747.85	736.05	743.2	13720	743.2	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190214	371.1	377	363.8	370.15	1385	353.57	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190214	2060.05	2075	2033.05	2044.6	1724085	1925.55	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190214	127	128.65	125	127.5	32722	122.87	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190214	2925	2941.45	2870.8	2919.3	11834	2919.3	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190214	5.75	5.75	5.75	5.75	40	5.75
TECHM.NSE	Tech Mahindra Limited	20190214	805.8	811.75	800.4	805.9	2464657	740.27	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190214	221.05	232	215.85	229	10217	220.15	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190214	139.5	139.95	136.05	137.3	37986	136.3101	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190214	43	43	40.3	41.1	4177	41.1	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190214	52.75	54.85	50.9	53.4	11433	52.64	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190214	22	22	20.1	21.65	205924	21.65	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190214	54.65	55.6	54.1	54.55	148147	53.76	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190214	135.65	137	130	135.3	403647	128.86	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190214	5.1	5.1	4.1	4.85	973	4.85	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190214	13.65	13.9	13	13.2	15904	13.2	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190214	316.05	318	311.05	313.75	1712	299.1	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190214	146.4	153.75	142.05	149.35	3175	149.35	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190214	281	290	280	285.5	1242	282.75	up	up	correct
THERMAX.NSE	Thermax Limited	20190214	1036.8	1047.5	1010.05	1015.2	8648	993.49	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190214	76.74	79.29	75.82	78.36	139332	77.5	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20190214	503.2	504.85	488.05	491.15	128170	456.1	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190214	14.8	15.2	14.8	15.1	16862	15.1	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190214	4858.05	5059	4858	5027.5	1225	2378.95	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20190214	569.95	578.8	540.8	550.85	18878	550.85	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20190214	350	351.95	339.95	341.05	10743	336.92	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190214	14.2	14.75	14.1	14.5	7506	14.5	up	up	correct
TIL.NSE	TIL Limited	20190214	208.4	213.9	208	212.45	894	210.5419	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20190214	26.8	28.95	26.8	28.95	400	28.95	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190214	80	91	79.95	84.35	548364	80.43	up	up	correct
TIMKEN.NSE	Timken India Limited	20190214	539	544.9	531.05	540.15	5461	512.61	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190214	126.15	126.15	123.7	125.25	187338	121	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190214	59.95	60.85	59.95	60.3	1108	59	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190214	69.4	72	68.4	70.25	182869	67.39	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190214	8.48	8.48	8.48	8.48	28000	3.03
TITAN.NSE	Titan Company Limited	20190214	1063.95	1063.95	1030.5	1042.25	2182379	1031.15	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190214	28.95	34.1	27.3	31.15	37151	31.15	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190214	30.9	31.15	30.4	30.7	56534	28.04	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190214	194	213.45	192.3	206.65	406622	184.98	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190214	1.45	1.45	1.45	1.45	22	1.45
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190214	48.15	49.8	46.3	49.7	2701	49.7	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190214	1790	1792.5	1765.85	1771.3	118549	1730.86	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190214	237.5	241.25	233.65	234.95	880666	215.57	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190214	116.55	120.9	115	116.6	4505	54.27	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190214	3.65	4	3.45	4	50458	4	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190214	32.4	32.4	29.55	30.1	4708	29.2173	down	down	correct
TRENT.NSE	Trent Limited	20190214	345	345	340	342.4	63798	340.61	down	up	incorrect
TRF.NSE	TRF Limited	20190214	96.95	98.6	95.9	97.6	10357	97.6	up	down	incorrect
TRIDENT.NSE	Trident Limited	20190214	63.1	63.65	61.1	61.65	1393511	5.58	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190214	65.95	66.1	63.15	64.2	61887	63.0072	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190214	10.65	10.65	10.2	10.25	91553	10.21	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190214	106	106	104.05	105.5	6978	103.82	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190214	46.5	47.85	45.6	47.15	797739	45.12	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190214	661.25	666.8	655.05	659.4	592	643.21	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190214	7800	7800	7620	7656.7	2578	628.01	down	down	correct
TTL.NSE	T.T. Limited	20190214	56.4	57.1	54.75	56.05	3559	55.41	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190214	2.95	2.95	2.8	2.85	386506	2.85	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190214	31.2	32.75	30.45	32.4	3962335	32.4	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190214	154.2	154.55	145	151.25	62835	146.1236	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190214	483.85	497.2	481.9	494.35	978670	486.095	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190214	2285.05	2322.4	2201	2215.05	8292	2093.66	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190214	326.3	326.3	315.65	320.85	15334	294.55	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20190214	2.45	2.45	2.25	2.35	35631	2.35	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190214	57	57.25	55.95	56.9	490929	56.5044	down	down	correct
UBL.NSE	United Breweries Limited	20190214	1400.1	1413	1388	1403.7	1072882	1397.04	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190214	156	157.1	153	156.35	10908	145.22	up	up	correct
UCOBANK.NSE	UCO Bank	20190214	16.9	17.4	16.9	17.25	215837	17.25	up	up	correct
UFLEX.NSE	Uflex Limited	20190214	221.55	222	212.05	214.3	171316	209.96	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190214	230	236.05	230	233.85	8248	184.5771	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190214	13.65	13.75	13.05	13.5	40465	13.31	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190214	5.3	5.9	5.3	5.75	107330	5.75	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190214	263.5	281	252	279.3	4212186	277.2477	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190214	3454	3503.75	3426.65	3494.9	156493	3458.12	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190214	49.05	49.65	46.25	47.35	6603	45.99	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190214	195.25	196.85	191	191.55	40449	182.25	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190214	94.05	96.95	93.5	96.3	3005	93.88	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190214	69.45	71.65	68.3	70.95	10625776	70.95	up	up	correct
UNITECH.NSE	Unitech Limited	20190214	1.05	1.15	1.05	1.1	26752931	1.1	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190214	292	306	292	305.5	292	297.5	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20190214	196.95	208.7	191	206.25	102198	199.29	up	up	correct
UPL.NSE	UPL Limited	20190214	814.3	824.5	811.65	821.05	1743651	530.15	up	up	correct
URJA.NSE	Urja Global Limited	20190214	3.1	3.15	2.95	3	1978766	3	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190214	28.7	29.5	28.5	29.05	303961	29.05	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190214	265	265	264	265	95	265
UTINIFTETF.NSE	UTI Mutual Fund	20190214	1134.1	1134.1	1131.65	1131.65	24	1131.65	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190214	377.65	377.95	376.5	376.5	12	376.5	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190214	10.5	10.7	10.35	10.4	128522	10.4	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190214	92.2	101	92.2	98.5	134959	98.5	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20190214	256.95	263	252	261.3	15459	261.3	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20190214	505	505	482.25	492.8	22561	492.0312	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190214	609.9	609.9	596	597.8	7390	112.41	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190214	46.5	46.5	46.5	46.5	1600	46.5
VAKRANGEE.NSE	Vakrangee Limited	20190214	43.7	44.75	42.7	43.7	3300750	42.84
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190214	37.6	37.85	37.1	37.2	4624	22.79	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190214	9.5	9.6	9.05	9.25	4172	9.25	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190214	590	596.1	580.55	590.2	5821	580.2932	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190214	14.85	15	14.2	14.5	140259	14.5	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190214	9.55	9.55	9	9.2	5143	9.2	down	down	correct
VBL.NSE	Varun Beverages Limited	20190214	765	780	756.3	772.1	120804	339.58	up	up	correct
VEDL.NSE	Vedanta Limited	20190214	150.5	153	149.15	151.75	9962977	119.31	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190214	2109.95	2139	2060	2066.1	60997	2045.09	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190214	35.95	37.55	35.9	36.75	29291	36.75	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190214	192	193.15	190.75	192.65	36000	96.2092	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190214	1152.3	1152.3	1143.85	1145	49	1110.68	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20190214	50	56.65	50	56.65	74406	56.09	up	down	incorrect
VGUARD.NSE	V	20190214	188.05	188.8	184.35	185.3	871188	182.99	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190214	1862.3	1977.05	1862.25	1915.7	393	1906.71	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20190214	2.05	2.05	2.05	2.05	111036	2.05
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190214	72.6	72.6	70.1	70.5	22486	68.54	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190214	0.8	0.8	0.8	0.8	8615	0.8
VIKASECO.NSE	Vikas EcoTech Limited	20190214	9.7	10.25	9.45	9.85	1730166	9.7341	up	down	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20190214	210.05	213	203.05	206.45	54864	202.33	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190214	1634.9	1640.5	1616	1623.3	13188	801.24	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190214	1401.05	1433	1365.15	1380	6004	1331.65	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190214	68.35	68.45	66.75	67.2	8021	62.02	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190214	20.35	20.9	20.05	20.55	33342	20.55	up	up	correct
VIPIND.NSE	VIP Industries Limited	20190214	428.95	431.7	412.2	423.85	495329	417.5544	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190214	37.5	37.5	34.3	36.05	40820	35.9955	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190214	336.6	343.05	336.1	338.95	12123	292.64	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190214	6.5	6.85	6.1	6.5	16060	6.5
VISESHINFO.NSE	MPS Infotecnics Limited	20190214	0.05	0.1	0.05	0.1	496472	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190214	131.05	137	128.55	133.7	4517	131.87	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190214	0.65	0.7	0.65	0.7	100318	0.7	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190214	21	22.05	20.95	21.45	214778	21.45	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190214	45.95	47.4	44.9	46	22092	42.41	up	up	correct
VMART.NSE	V	20190214	2469	2470.05	2381	2393.55	6443	2391.4161	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190214	1058.65	1058.7	1044.45	1050.65	1445	996.13	down	down	correct
VOLTAS.NSE	Voltas Limited	20190214	504	522.5	501.05	514.95	1431983	505.6	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190214	248.75	250.75	240	245.35	40465	233.56	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190214	80.4	91	80.4	86.7	5805	86.19	up	up	correct
VSTIND.NSE	VST Industries Limited	20190214	3245	3245	3204.05	3220.45	1661	2941.5	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190214	1495	1495	1481.1	1481.55	827	1417.55	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190214	998	1010	981.1	1000.9	9810	956.71	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190214	286.4	302	285.55	290.9	147386	290.9	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190214	6219	6219	6050	6063.75	1809	6026.49	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190214	76.1	78.2	75.6	77.55	93641	77.55	up	up	correct
WANBURY.NSE	Wanbury Limited	20190214	14.5	15.9	14.5	15.05	1137	15.05	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190214	25.3	26.8	25.25	25.95	27363	25.95	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190214	36.9	39	36.05	36.5	3207	20.31	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190214	98.15	99	94	95.05	354851	86.67	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20190214	96.45	96.45	93.15	94.2	334941	88.31	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190214	50.15	50.15	48.3	49.3	524734	47.23	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190214	2876.1	2900	2862	2870.75	180	2805.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20190214	798	798.55	791.75	792.8	788	773.91	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190214	1395	1410	1353	1359.05	49342	1351.51	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190214	50.05	50.05	48.25	48.3	4369	48.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190214	61.05	66.9	61.05	65.85	163806	61.17	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20190214	93.2	93.3	93.2	93.3	25	91.16	up	up	correct
WIPRO.NSE	Wipro Limited	20190214	376.4	378.4	373.95	375.1	4099802	279.5703	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20190214	392.8	416.9	390.3	405.1	1532295	405.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190214	282.1	282.55	274.2	275.65	14408	271.2373	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20190214	69.95	71	69.95	70	55500	62.83	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20190214	2.4	2.5	2.4	2.5	1400	2.5	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190214	224.9	232	223.65	230	166541	217.51	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190214	43.05	44	42	43.7	5911	43.7	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190214	88.2	88.2	84	88.2	30540	88.2
XPROINDIA.NSE	Xpro India Limited	20190214	33	35.1	33	33.9	11448	33.9	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190214	235	246.1	226	244.05	148039	244.05	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190214	186.35	224	186.35	221.25	264725005	218.2561	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190214	414.5	439.9	406.5	433.45	12652652	422.38	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190214	27.15	28.3	26.9	27.65	109579	27.5341	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190214	13.5	13.8	13.3	13.35	11408660	13.35	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190214	44	44	42.1	44	226	44
ZENSARTECH.NSE	Zensar Technologies Limited	20190214	215.95	215.95	207	211.65	96467	202.84	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190214	69.15	69.15	67.3	68.05	33280	67.24	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190214	135	145.8	135	141.9	596	141.2281	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190214	37.3	37.3	37.25	37.3	22	37.3
ZOTA.NSE	Zota Health Care Limited	20190214	276	277	272	273.1	12000	192.25	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190214	178	181.05	177.45	178.2	22592	178.2	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20190214	101.05	101.45	99.2	100.65	33301	93.78	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190214	1265	1283	1245	1260.8	3308	1248.5	down	down	correct