CollectAI

close-nse_india_stocks

2019/02/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190220	34.35	36.5	33.25	34.95	43426	34.0402	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190220	18.55	19	18.55	18.95	86	18.95	up	down	incorrect
3MINDIA.NSE	3M India Limited	20190220	22113	22113	21613	21971.9	2185	21971.9	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190220	10.1	10.75	10.1	10.2	70	10.2	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190220	230.1	238.45	221.1	230.6	12317	230.6	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20190220	75.95	76.45	74	74.35	123623	69.86	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190220	14.7	14.7	13.3	13.95	552298	13.95	down	down	correct
AARON.NSE	Aaron Industries Limited	20190220	43	44.4	43	44.4	6000	20.86	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190220	584.05	588.45	576.2	585.6	16004	142.87	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190220	1350	1368.75	1300	1308.65	1756200	309.59	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190220	20.35	20.4	20	20.25	4288	20.25	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20190220	45	45	45	45	2000	41.32
AAVAS.NSE	Aavas Financiers Limited	20190220	904.95	945	904.95	938.9	81520	938.9	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190220	53.8	54.8	52.25	52.95	729983	52.95	down	down	correct
ABB.NSE	ABB India Limited	20190220	1255	1274.5	1245.55	1250.5	71293	1101.68	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190220	7250	7315	7250	7295.1	1760	7158.04	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190220	80.65	82.4	80.65	81.65	2442672	81.65	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190220	215.1	221	212	218.45	414526	218.45	up	down	incorrect
ACC.NSE	ACC Limited	20190220	1360	1392	1360	1382.5	706935	1323.3937	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190220	924.6	933.3	917	919.1	1585	851.76	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190220	73	74.75	72.65	73.9	116132	72.27	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190220	117.95	121.1	116.2	120.05	3739081	120.05	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190220	31.15	31.65	30.55	30.95	220599	30.95	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190220	342	356.35	340.95	354.75	4885571	348.25	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190220	37.05	41.1	36.85	39.55	11657825	39.55	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190220	217.25	219.85	215.15	216.8	108672	216.8	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190220	209.6	226	209.6	220.9	37964	218.01	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190220	297	317	289.95	306.1	8937	293.8119	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20190220	15.6	17.5	14.5	15	3518	15	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20190220	12.05	12.5	11.3	11.7	11389	11.35	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190220	61.5	70.7	60.55	62.7	14139	58.7734	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190220	160.4	162.5	156.3	157.85	132746	156.28	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190220	175.5	189.9	175.5	185.5	61019	181.23	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190220	163.3	165	157.05	163	2571	157.24	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190220	82.1	88	82.1	86.95	3621	86.95	up	up	correct
AGRITECH.NSE	Agri	20190220	50.95	53.95	49.55	51.65	5149	51.65	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190220	58	58	56	56.7	132000	56.7	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20190220	241.55	241.55	230	230.1	1146	226.733	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190220	257.4	259.9	254.05	256.85	2386	256.6044	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20190220	347.9	353	331	346.8	1241	345.5476	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190220	1645	1648.1	1610.05	1615.2	9284	1573.48	down	up	incorrect
AIRAN.NSE	Airan Limited	20190220	52.8	52.8	52.8	52.8	2500	26.4
AJANTPHARM.NSE	Ajanta Pharma Limited	20190220	957.95	976.9	950	970.65	310199	947.63	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190220	166	167.4	158.9	162.75	133570	155.84	down	down	correct
AKASH.NSE	Akash Infra	20190220	79.75	79.75	79.75	79.75	2000	39.51
AKSHARCHEM.NSE	AksharChem (India) Limited	20190220	312.5	327.65	312.5	325.25	1372	310.52	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190220	18.55	18.8	18.45	18.6	280470	18.6	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20190220	1648.9	1699.9	1638.1	1683.55	3802	1611.84	up	up	correct
ALANKIT.NSE	Alankit Limited	20190220	26.9	27.9	26.5	27.8	779714	26.97	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20190220	378	395	378	382.3	1795	364.85	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20190220	40.2	40.6	39.9	40.1	44506	39.56	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190220	515	530	515	517.05	754	508.7859	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190220	40.45	43.3	40.15	42.75	8364	40.04	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190220	1855.3	1855.3	1828	1835.8	11486	1792.18	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190220	705.05	712	675	698.95	15731	272.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190220	101	101.7	100	101.15	37524	95.2481	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20190220	183.35	183.9	175.15	178.45	2572	151.94	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190220	22.3	22.3	21.6	21.6	2074	21.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190220	3.55	3.55	3.4	3.45	1246533	3.45	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190220	22.05	22.55	21.65	22.4	16712	22.4	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190220	391.25	430	391.25	401.55	114117	360.36	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190220	745.65	749	713.75	724.3	1381382	691.33	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190220	641.05	686.9	638.4	659	8546	657.0244	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190220	1140.65	1150	1117	1141	3198	1057.32	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20190220	199.6	207.8	199.6	206.8	3528149	187.9242	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190220	18.25	19.25	18.25	19	7174	19	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190220	17.75	18.35	17.7	18.05	1932	17.45	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190220	287.45	294.75	285.35	293.6	9462	289.19	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20190220	30	31.1	29.8	30.15	602335	29.8	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190220	3.75	3.85	3.6	3.6	134512	3.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190220	441.65	451.5	441.65	448.15	34279	439.5	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190220	299.05	306.75	295.6	302.3	49408	258.92	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190220	17.5	17.5	16	16.65	11449	16.65	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190220	0.45	0.5	0.45	0.5	32074	0.5	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190220	10.95	11.55	10.1	10.45	319147	10.45	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190220	13.6	14.65	12.25	12.55	975143	12.55	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190220	0.45	0.5	0.45	0.5	37545	0.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190220	619.95	627.95	618.45	627	1171	591.7	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190220	104.5	104.9	97	100.8	2683	38	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20190220	449.7	456.1	447.3	453.8	792	172.38	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190220	286.7	288	282.1	284.3	34884	276.99	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190220	1102.4	1139	1080	1086.55	13720	107.48	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190220	535	545.45	526	528.35	27537	512.58	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190220	98.1	101.05	97.5	97.85	20840	97.23	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190220	1127	1143.4	1120	1129.6	1188434	1120.53	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190220	203.2	210.9	203.2	209.1	3626848	197.95	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190220	900	939.95	900	906	11	898.27	up	up	correct
APTECHT.NSE	Aptech Limited	20190220	158.05	160.7	156.65	159.05	80644	146.31	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190220	38	38.75	36.6	37.2	14870	37.2	down	up	incorrect
ARCHIES.NSE	Archies Limited	20190220	22	22.3	20.7	20.85	79937	20.85	down	down	correct
ARIES.NSE	Aries Agro Limited	20190220	71.05	71.9	69.4	69.85	43052	66.72	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190220	27.5	29.3	27.1	27.7	5603	27.7	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190220	46.95	49.55	45.5	48.8	23880	48.1146	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190220	369.6	370.95	356.05	362.05	1106	360.7367	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190220	43.45	44.95	42.65	43.55	2266	42.2596	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190220	75.55	79	74.5	76.05	3845	75.3256	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190220	27.4	32.25	27.4	28.6	46320	28.6	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190220	35.25	36.4	34.25	35.5	14120	35.5	up	up	correct
ARVIND.NSE	Arvind Limited	20190220	76.45	77.15	76.15	76.65	881511	74.1328	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190220	119.75	119.75	113.4	116.05	24737	114.1932	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190220	253.4	253.4	250	250.35	10448	247.05	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190220	141	144.95	136.5	142.5	4824	134.66	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190220	45.25	45.7	44	44.2	2924	44.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190220	19.9	20.9	19.1	19.5	52614	19.42	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190220	110	110	106.05	107.4	24592	106.1	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190220	12.05	12.9	12.05	12.7	19306	12.7	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190220	108.55	112.9	107.65	111.95	78580	111.95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190220	79.8	81.5	79.8	80.95	25543536	76.8	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190220	138.35	144	138.3	144	261	144	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190220	1380	1398.8	1376	1396.9	843469	1369.56	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190220	158.1	165	158.1	163.25	113442	162.06	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190220	145.5	149	143.05	144.05	244	135.11	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190220	484	486.05	480.15	482	5935	478.62	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190220	159	159.9	152.05	153.05	21864	153.05	down	down	correct
ASTRAL.NSE	Astral Limited	20190220	1110.8	1126.5	1079.05	1098.4	353943	657.06	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190220	72.2	73.75	72.15	72.6	39475	71.13	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190220	1762.4	1787.85	1755	1769.3	4416	1766.1	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190220	106.3	106.35	103	103.95	38399	103.95	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190220	567.6	569.7	554.95	564.2	6885	557.27	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190220	95.4	97.45	94	95.75	414982	95.3	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190220	14.4	14.95	14.4	14.7	12405	14.7	up	up	correct
ATUL.NSE	Atul Ltd	20190220	3403.05	3480	3370	3399.1	16052	3355.95	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190220	296	308.7	295.45	302.85	15627	299.0731	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20190220	566	572.5	558	564.4	134989	563.7676	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190220	112.85	113.45	109.2	112.05	26199	109.432	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190220	708.55	724.8	708.55	722.8	2207544	711.89	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20190220	28.3	29.7	27.4	29.7	1181	29.4523	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190220	1141.7	1150	1119.2	1122.9	4101	1077.08	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190220	53.2	55	52.75	52.95	9147	52.95	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20190220	29.8	29.95	29.2	29.4	759	29.4	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190220	412	428	405.05	413.85	66934	199.8	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190220	322.2	327	322.2	323.85	79887	312.89	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190220	22.95	23.15	22.4	22.55	15937	21.59	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190220	697.6	703	695.3	700.35	5772687	699.4813	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190220	58.3	60.95	57.1	58.5	38021	58.5	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190220	2942	2994.85	2942	2969.5	525	29.695	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190220	1090	1090	1090	1090	26	1090
AYMSYNTEX.NSE	AYM Syntex Limited	20190220	31.8	32.2	30	30.3	13498	30.3	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190220	8.7	9	8.35	8.75	4365	8.75	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190220	5.1	5.15	4.8	4.9	180430	4.9	down	down	correct
BAJAJ.NSE	AUTO	20190220	2788	2798	2737.25	2774.7	428139	2510.49	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190220	347	352.7	347	350.85	25253	334.21	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190220	437.95	447.3	434.05	436.85	203459	433.1787	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190220	6007	6045	5932.2	5998.45	161713	5991.68	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190220	7.75	7.9	7.65	7.8	1286536	7.8	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190220	3100.05	3192.9	3039.5	3159.2	94549	3005.77	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190220	2585	2614.8	2571	2606.15	1038127	2591.44	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190220	81.2	81.6	80.35	81.2	14642	79.63
BALAMINES.NSE	Balaji Amines Limited	20190220	376.9	384.8	374.05	376.4	12702	368.91	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190220	36.8	36.8	32.95	33.6	7564	14.4562	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20190220	821.05	834.7	821.05	827.05	460273	799.02	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190220	3.5	3.65	3.4	3.55	272152	3.55	up	down	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190220	168	170.95	165	169.05	31754	94.75	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20190220	65.55	66.45	65.05	65.6	3648	63.54	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190220	125	128.2	122.1	123.7	3734340	119.681	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190220	38.5	41.5	38.5	41	2033	39.96	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20190220	1515.05	1515.05	1480	1494.7	292	1462.28	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20190220	149.85	154.4	145.45	146.2	65613	109.07	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190220	476.2	478.9	472	477.25	365546	473.01	up	up	correct
BANG.NSE	Bang Overseas Limited	20190220	43.15	43.75	41.95	42.35	43211	42.35	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20190220	102.5	104.2	102	102.95	11097310	102.95	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190220	2731.99	2742.79	2722.5	2738.62	5323	2738.62	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190220	81	82.9	80.75	81.85	6905288	81.85	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190220	65.4	65.4	60.2	63.6	1002	61.48	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20190220	5.35	5.65	5.35	5.35	9291	5.35
BASF.NSE	BASF India Limited	20190220	1224.9	1224.9	1176.05	1199.65	11453	1192.97	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190220	183.1	188.6	181	182.45	90	90.1263	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190220	1265.1	1274	1255.55	1269.2	658587	1256.17	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190220	4276.5	4344.75	4235	4318.05	4508	4085.19	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190220	964.1	974.8	961.25	968.75	3826	936.41	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190220	1196.1	1242.25	1196.05	1216.65	83187	1212.74	up	up	correct
BCG.NSE	Brightcom Group Limited	20190220	3.05	3.1	2.95	3	395569	2.37	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190220	248	249.75	241	242.2	52097	224.58	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190220	14.45	15.3	14.3	15	9474	14.41	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190220	15.9	16.9	14.35	14.55	23745	14.55	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20190220	77.8	78.75	76.3	77.5	12525521	71.96	down	down	correct
BEML.NSE	BEML Limited	20190220	757	778	756.55	773.9	1410493	755.33	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190220	60	61	58	60.15	221634	58.54	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20190220	294.2	296.3	288.6	294.75	642981	290.9	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190220	173.5	178.9	168.55	175.95	71812	175.95	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190220	152	155.9	150.85	154.6	322220	154.6	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190220	2.35	2.35	2.35	2.35	2752	2.35
BGRENERGY.NSE	BGR Energy Systems Limited	20190220	50.05	51	49.3	49.5	65706	49.5	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20190220	224.25	224.25	218.5	219.55	3884	104.87	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190220	32.2	32.25	30.55	31.05	2344	31.05	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190220	27.5	31.5	27.3	30.2	4738	30.2	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190220	1.95	1.95	1.85	1.9	23535	1.86	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190220	461	477.95	459.4	473.55	1494861	465.02	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190220	144.05	146.95	143.05	143.55	11696	141.8121	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20190220	3698	3735	3603	3655.5	990	3653.48	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190220	60	65	58.1	59.9	15971	59.9	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190220	305.55	310.85	304.95	309	6103579	282.65	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20190220	62.3	63.15	62	62.75	5089826	61.3005	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190220	28.1	28.1	26.5	27.55	1495	5.47	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20190220	219.4	219.4	207.4	209.35	14419	208.1534	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190220	13.05	13.3	12.85	13.05	14458	13.05
BIOCON.NSE	Biocon Limited	20190220	616.8	621	611.2	619.4	1046992	309.111	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190220	6	6.3	5.75	6.3	1446	6.3	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20190220	154.05	155.5	152.55	154.3	26847	148.64	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190220	446.05	460	446.05	459.4	34413	444.62	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190220	41.4	41.45	39.65	40.65	14851	40.65	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190220	3.45	3.5	3.3	3.35	65128	3.35	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190220	5.2	5.2	4.35	4.65	38542	4.65	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190220	154	155.05	150.85	153	1966716	150.46	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190220	18.05	21.6	18.05	21.4	1486978	21.4	up	up	correct
BLS.NSE	BLS International Services Limited	20190220	95.4	96	94.15	94.9	23116	93.04	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190220	3009.1	3034.4	2980	2996.05	541	2972.77	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190220	569.7	595	564	586.6	9351	566.18	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20190220	95.6	96.5	94.65	95.45	63971	92.87	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190220	106	109.3	106	107.45	741575	105.0075	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190220	200.9	216.25	199.5	211.95	96283	211.95	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190220	17900	18224.95	17755	18175.65	10625	17756.12	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190220	338	344.75	336.1	341.1	6282741	266.65	up	up	correct
BPL.NSE	BPL Limited	20190220	27	27.95	26.6	27.1	401738	27.1	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190220	8	8.05	7.9	8.05	107451	8.05	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190220	201.75	202	196.55	199.25	108074	130.56	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190220	2884	2930	2884	2922.3	271061	2812.4749	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190220	95.15	96.85	95.05	95.35	8161	94.5786	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20190220	39.25	40.55	39.2	40.1	8245	40.1	up	up	correct
BSE.NSE	BSE Limited	20190220	559.2	568	555	558.9	160730	510.02	down	down	correct
BSL.NSE	BSL Limited	20190220	42.35	43	42.35	42.6	390	42.6	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190220	3166	3212	3072	3110	159	3110	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190220	100.65	110.35	99.7	108.4	7647079	102.08	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190220	2.75	2.75	2.75	2.75	27132	2.75
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190220	182.5	189.7	178.3	186.75	25159	184.97	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20190220	15.75	16.05	14.55	16	1217	16	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190220	28	28.1	25.5	25.95	112108	25.95	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20190220	311.8	314.75	310	313.2	643033	302.87	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20190220	19.45	19.45	18.5	18.5	11095	18.5	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190220	42.8	42.85	41.7	42.3	80530	42.3	down	down	correct
CANBK.NSE	Canara Bank	20190220	216.5	219.8	215.75	218.55	3644838	218.55	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190220	14	15.4	14	14	1426404	14
CANFINHOME.NSE	Can Fin Homes Limited	20190220	245.65	254.7	243.55	253.3	1041990	248.91	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20190220	195.55	209.8	191.55	205.9	65873	204.39	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190220	193.15	196.9	190.95	194.5	18893	193.6315	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190220	325.65	334.5	321.1	331.35	29344	325.9	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190220	184.95	184.95	178.8	178.8	35	178.1491	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190220	347.95	349.5	345	345.15	9344	339.16	down	down	correct
CAREERP.NSE	Career Point Limited	20190220	66.15	69.6	66.15	67.4	9722	65.9535	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20190220	959.95	960	950	954.8	11444	853.57	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190220	149.6	150.95	147.8	150.2	1404441	128.62	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20190220	1.8	1.9	1.8	1.8	8869	1.8
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190220	6.1	6.1	5.55	5.75	21831	5.75	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190220	260.15	265.95	260.15	264.3	102036	253.63	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190220	210.3	211.55	209.05	210.8	39684	203.07	up	up	correct
CEATLTD.NSE	CEAT Limited	20190220	1054	1066.95	1048.4	1057.6	392118	1012.58	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190220	20.45	20.45	19.5	19.65	19740	19.65	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190220	7.9	7.9	7.7	7.85	2342	7.85	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20190220	225	233.9	220.4	231.65	35372	210.8	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190220	5.95	6.1	5.9	6	165381	6	up	up	correct
CENTRALBK.NSE	Central Bank of India	20190220	29.05	32	29.05	29.75	1236519	29.75	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20190220	32.1	32.3	31.4	32.2	40528	32.136	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190220	393.95	395.4	385.05	387.3	3925	378.05	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190220	160.65	161.95	160.05	160.55	31322	157.95	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190220	719.95	743.75	716	741.05	1493030	313.48	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20190220	2160	2206.8	2160	2201.6	1636	2173.6	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190220	26.55	27	26.4	26.9	497787	26.9	up	up	correct
CESC.NSE	CESC Limited	20190220	658.95	676.8	658.95	672.8	182213	61.24	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190220	136.7	137	132.1	134.65	332622	134.07	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190220	29.4	30.9	28.7	30.25	37444429	30.25	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190220	284.95	284.95	279	280.75	434312	280.75	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190220	161	161.6	158.65	160.45	108897	149.16	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20190220	131.55	139.3	130.1	131.7	1055	129.6031	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190220	204.5	209.55	204	206.6	697140	206.6	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190220	1160	1194.5	1160	1183.25	284108	46.51	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190220	429.4	444	429.05	439.05	12926	437.53	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190220	328.25	346	320.1	338.45	23110	336.43	up	up	correct
CINELINE.NSE	Cineline India Limited	20190220	42.15	43.25	41.9	42.1	4878	42.1	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190220	4.75	5.55	4.6	5.15	3966	5.15	up	up	correct
CIPLA.NSE	Cipla Limited	20190220	540.2	543.2	538.65	541.1	1208930	533.64	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190220	118.2	121	116.3	116.75	2857	57.62	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190220	320.25	335.95	318	328.9	17731	210.78	up	up	correct
CMICABLES.NSE	CMI Limited	20190220	121.2	122.9	120	121.45	10915	117.9895	up	up	correct
COALINDIA.NSE	Coal India Limited	20190220	214.8	216.4	213.55	214.95	6637981	161.08	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190220	339.6	341.5	337.25	340.65	28910	295	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190220	282.9	282.9	273.1	276.8	162837	276.8	down	up	incorrect
COFORGE.NSE	Coforge Limited	20190220	1280	1295.95	1266.25	1291.75	575594	1255.25	up	down	incorrect
COLPAL.NSE	Colgate	20190220	1255	1268	1238.75	1245.15	482015	1162.23	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190220	17.1	17.1	16	16.15	53715	15.2	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190220	9.1	9.35	8.9	9.1	32075	8.49
CONCOR.NSE	Container Corporation of India Limited	20190220	489	496.5	480	491.9	669634	471.06	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190220	37.05	37.2	37.05	37.2	50	37.2	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190220	267.5	270	260	262.15	3862	241.27	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190220	14.55	15	14.45	14.6	9884	14.05	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190220	56.05	58.85	56	56.9	7009	56.9	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190220	447.65	450.3	442.15	446.9	103320	429.67	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190220	165	173.3	164.95	171.15	15712	148.8	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190220	2.2	2.2	2	2.1	4516	2.1	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20190220	140.05	143	140.05	141.5	27718	141.5	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20190220	22.89	23.26	22.6	23.12	1389530	23.12	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190220	110	110	110	110	1600	54.22
CREATIVEYE.NSE	Creative Eye Limited	20190220	2.5	2.5	2.5	2.5	1300	2.5
CREDITACC.NSE	CreditAccess Grameen Limited	20190220	393.95	404.95	393.95	401	40967	401	up	up	correct
CREST.NSE	Crest Ventures Limited	20190220	123	125.95	122.1	123.55	22315	121.49	up	up	correct
CRISIL.NSE	CRISIL Limited	20190220	1543.55	1580	1543.55	1564.35	5670	1474.38	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190220	195.55	205	194.5	200.65	670239	195.77	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20190220	48	48	40.05	45.1	30804	45.1	down	down	correct
CUB.NSE	City Union Bank Limited	20190220	178.2	179.95	176.55	176.9	220002	175.24	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190220	11.1	13.15	11.1	12.95	4252	12.95	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190220	666	692	666	676.45	963583	636.94	up	up	correct
CUPID.NSE	Cupid Limited	20190220	117.9	118.3	115.05	115.95	9075	107.97	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190220	41.6	42.8	40.15	40.75	26961	39.18	down	down	correct
CYIENT.NSE	Cyient Limited	20190220	613.85	613.85	600.2	603.4	252235	548.46	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190220	32.4	34.35	32.4	33.7	543248	32.05	up	up	correct
DABUR.NSE	Dabur India Limited	20190220	422.25	426	421.3	424.7	912999	415.33	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20190220	1089.95	1096	1053.75	1077.55	27235	1070.07	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190220	104	106	102	102.6	430618	98	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190220	36.75	37.5	36.75	37.25	3355	36.4586	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20190220	82	84.9	81.95	84.35	26517	82.4	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20190220	177.25	181	177.25	180	565985	155.87	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190220	463.9	471.65	444.3	449.65	536935	446.38	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190220	21.2	22.5	21.1	21.25	87145	21.25	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190220	187.1	189.7	184.25	186.6	30323	186.3925	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190220	174.4	176.45	172.25	173	945640	172.2486	down	down	correct
DCM.NSE	DCM Limited	20190220	62.25	62.85	61.2	62	4451	62	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190220	348	365	348	363.1	81633	346.42	up	up	correct
DCW.NSE	DCW Limited	20190220	14.05	14.2	13.8	14.05	62906	14.05
DECCANCE.NSE	Deccan Cements Limited	20190220	350	354.55	336	339.05	2327	328.22	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190220	120.5	128	119.45	125.65	372753	117.23	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190220	214	217.7	213.5	216.3	57007	212.57	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190220	228.25	234.7	226.5	230.05	852741	224.56	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190220	67.5	67.5	63.1	64.1	228	64.1	down	up	incorrect
DEN.NSE	DEN Networks Limited	20190220	71.95	72	71.95	72	100585	72	up	up	correct
DENORA.NSE	De Nora India Limited	20190220	238.2	239.05	232.85	236.7	842	236.01	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20190220	190.05	190.05	181	182.45	42376	181.59	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190220	217	219.7	211	212.4	1243092	194.586	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190220	14.2	14.3	13.75	14.05	199195	14.05	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20190220	263.35	273.95	261.1	268.8	443355	268.8	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190220	384.9	392.4	381.65	390.15	16522	379.59	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190220	10.15	10.35	9.95	10	5332	10	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190220	241.95	255	241.95	248.55	1546	244.28	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190220	841.05	854.6	830.5	844.65	6748	841.59	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190220	1.05	1.1	1	1	27816	1	down	down	correct
DICIND.NSE	DIC India Limited	20190220	327.55	344.3	327.5	329.15	309	319.724	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190220	8.3	8.55	8.3	8.4	1435	7.7903	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190220	34.4	35.3	33.7	34.55	12648116	34.55	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190220	1594.9	1594.9	1553.45	1560.55	775963	1526.48	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190220	2265	2283.95	2222	2245.55	12266	448.04	down	down	correct
DLF.NSE	DLF Limited	20190220	163.6	165.3	159	163	9359061	158.51	down	down	correct
DLINKINDIA.NSE	D	20190220	70.4	71.9	69.45	70.75	44439	68.02	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190220	1441	1493.7	1438	1472.95	840210	1472.95	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190220	3	3.15	2.85	2.9	89548	2.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190220	277.3	280	275	277.05	4661	269.77	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190220	35.7	36.75	35.45	35.95	45769	35.36	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20190220	12.05	12.75	11.2	12.25	5456	12.1	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190220	342.7	351.9	340.25	344.15	177421	341.043	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190220	2574.9	2584	2508.55	2525.15	1559722	2478.51	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190220	30.5	30.5	28.65	29.9	4166	28.71	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190220	206.95	220	203.5	211.9	1177	134.5	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190220	10.2	10.35	9.95	10.05	51703	10.05	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190220	78.55	81.95	78.55	80.3	6908	75.07	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190220	24.5	25.3	24.25	24.65	548135	22.62	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190220	1287.4	1300	1285.25	1298.45	1288	1298.45	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20190220	100.75	104.9	99	101.95	6743	99.6574	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190220	1.7	1.7	1.7	1.7	12400	1.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20190220	7.2	7.25	6.65	6.75	23579	6.75	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190220	988.3	995.75	980.05	980.65	3923	976.98	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190220	144	149.4	143.2	148.55	2420479	145.35	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20190220	2.15	2.2	2	2.15	22055	2.15
EICHERMOT.NSE	Eicher Motors Limited	20190220	20415	20650	20380	20528.55	69858	2009.37	up	up	correct
EIDPARRY.NSE	E.I.D.	20190220	185.3	187	184	185.2	77131	182.27	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190220	316	328.35	316	325.45	722	321.0268	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20190220	184.2	186.2	183.15	185.25	214816	184.1585	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190220	353.2	367.8	351.5	355.65	428	340	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190220	24.65	24.9	24.05	24.5	57996	24.44	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190220	55.5	55.9	53.5	54.95	37057	54.47	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190220	18.65	18.85	18	18.75	42678	18.62	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190220	158.05	161.15	154.55	159.05	11569	159.05	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190220	242.05	247.05	242.05	244.75	8467	118.74	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190220	22.8	23.4	22.1	22.15	5739	21.8825	down	down	correct
EMAMILTD.NSE	Emami Limited	20190220	408	412	391	395.15	1701426	372.98	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190220	126	130.8	113.5	116.1	169214	116.1	down	down	correct
EMCO.NSE	EMCO Limited	20190220	3.2	3.2	2.9	2.9	18558	2.9	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20190220	70.3	71.9	70	71.55	12386	69.72	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20190220	125.95	126	117.4	118.8	4368	117.36	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190220	1332	1359	1254.4	1298.75	142984	1278.71	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190220	8.95	9.1	8.7	8.95	10000	7.9266
ENGINERSIN.NSE	Engineers India Limited	20190220	108.8	108.8	105.55	106.2	3062758	96.19	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190220	534.5	535	524.4	526.2	667	518.99	down	down	correct
EPL.NSE	EPL Limited	20190220	117.8	118.55	107.6	109.95	311995	104.01	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190220	271.5	279.25	265	279.23	31	279.23	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190220	111.2	113.9	110.4	111.25	1359100	106.5591	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190220	615	633.95	603.05	624.7	17266	609.15	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190220	72.35	77.7	72.35	76.4	764548	76.4	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190220	821.3	899	816.1	861.6	6719	798.2	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20190220	641	662	640.15	658.95	2172700	653.05	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20190220	9.6	10.9	9.6	9.75	23708	9.75	up	up	correct
ESTER.NSE	Ester Industries Limited	20190220	29.85	30.4	29.85	30.05	13082	27.59	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190220	198.35	201.65	198.35	199.9	50012	199.9	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20190220	426.15	432.25	414	422.4	13827	406.07	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20190220	1.55	1.65	1.55	1.65	34812	1.65	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20190220	975.55	1010.35	955	991.25	13539	938.12	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20190220	206	207.9	194.3	206.4	8076360	198.6606	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190220	467.9	478.95	467.9	471.95	11197	471.95	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190220	29.7	31.5	29.7	31.2	39376	31.2	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20190220	33.75	34	33.5	33.7	76850	33.37	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190220	44.3	45.5	44.3	45.3	3047205	45.3	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190220	0.25	0.25	0.2	0.2	53509	0.2	down	down	correct
FDC.NSE	FDC Limited	20190220	151.35	153.9	148.4	153.25	27971	152.6052	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190220	79.8	80.4	79	79.65	9102119	77.98	down	down	correct
FEL.NSE	Future Enterprises Limited	20190220	32.55	33.45	31.8	33.2	177260	33.2	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190220	32.05	33	32	32.95	602	32.95	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190220	435.15	445	430.5	443.4	7427	408.02	up	up	correct
FILATEX.NSE	Filatex India Limited	20190220	44.6	47.05	44.1	45.4	223566	45.19	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190220	366.35	376.7	360.45	372.7	671984	357.32	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190220	1110.05	1131.2	1095.05	1127.45	2825	1116.67	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190220	451	452.9	437	447	326391	85.13	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190220	48.95	50	47	48.5	657	48.5	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190220	425	428.95	422.45	424.6	112299	423.2792	down	down	correct
FMGOETZE.NSE	Federal	20190220	483.95	488	478.7	484.65	4560	484.65	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20190220	34.15	34.75	33.15	33.9	60711	33.9	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20190220	135.05	139	134.7	136.9	1062706	136.9	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190220	1342.25	1354.75	1330	1336.2	419	1296.69	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190220	425.15	434.95	425.05	432.5	147015	432.5	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20190220	611.45	613	600	609.1	1023	607.7134	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190220	41.8	42.15	39.35	39.7	3261548	34.9163	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190220	142.95	144	142.25	143.9	30278	138.85	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190220	210.95	213	205.55	211.8	24236	103.91	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190220	324	332.6	319.45	329.7	4540823	149.3233	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190220	5.45	5.7	5.35	5.7	77536	5.7	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190220	1050	1075	1021.35	1039.55	31282	1018.66	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190220	43.5	44	42.65	43.4	5172	43.0577	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190220	29.85	30.2	28.8	29.6	20289	29.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190220	349.8	350.05	343.2	349.9	1116	321.99	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190220	245.7	245.7	240	240.45	1948	235.71	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190220	51.95	54.2	51.1	53.5	22569	52.7121	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190220	39.5	41.2	39.5	41.2	737	41.2	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190220	1.45	1.5	1.4	1.5	31014	1.5	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190220	990.9	1009.75	983	1006.45	6968	990.98	up	up	correct
GATI.NSE	Gati Limited	20190220	70.55	72.5	70.55	72	202031	70.9173	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190220	0.7	0.7	0.7	0.7	22941	0.7
GAYAPROJ.NSE	Gayatri Projects Limited	20190220	149.9	150.1	147.1	148.55	26497	148.55	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190220	99.1	101	97.8	99.5	53785	86.6	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20190220	105.1	108.7	105.1	106.15	1803	104.73	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20190220	37.25	37.25	37.25	37.25	4000	35.55
GENESYS.NSE	Genesys International Corporation Limited	20190220	115.05	117	114.5	116.6	5650	116.4221	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190220	6.5	6.55	6.4	6.5	18033	6.5
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190220	30.45	30.45	29.4	29.85	79325	28.72	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190220	32.8	34	32.8	33.6	108221	32.91	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20190220	750.5	753.95	738	750	10174	739.23	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190220	271.95	276.9	263.1	273.9	474160	248.61	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20190220	275	279.55	272.6	274.85	8071	272.6643	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190220	864	868.1	851.1	855.4	13278	802.2224	down	down	correct
GHCL.NSE	GHCL Limited	20190220	216.75	219.95	215	217	66640	200.69	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20190220	228.25	232.65	228.25	230.6	100286	214.22	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20190220	220	222.2	217.3	219.3	35309	212.7356	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190220	48	49	47	48.25	1044	48.25	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190220	6479.95	6513.95	6385.25	6508.3	5324	6296.64	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190220	12	13	11.6	12.2	40800	12.2	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190220	69.15	70.8	68.8	70.05	26383	62.75	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190220	888.95	888.95	863.2	869.95	116	869.95	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190220	1349.7	1352.95	1325	1335.9	18314	1271.37	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190220	579.6	590.4	579.2	586.95	435907	578.06	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190220	53.45	54.95	51.25	52.25	3264	52.25	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190220	129	131.5	127.25	128.85	21484	128.15	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190220	514	514	502	505.45	10048	495.19	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190220	74.05	74.9	72.55	72.9	233635	67.66	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190220	1050.1	1085	1050	1057.35	3262	1052.75	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190220	15.65	15.8	15.45	15.65	18744378	15.65
GNA.NSE	G N A Axles Limited	20190220	267.6	267.6	258.95	260.5	59797	256.52	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190220	248.5	249.25	245.15	246.95	346327	226.15	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190220	412	417	408.2	411.75	40549	411.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190220	227.5	235	227.5	231.2	2270	218.31	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190220	881	892	865.4	874.2	113640	826.62	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190220	481.85	484	475.1	478.05	186642	462.43	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190220	673.8	678	668.45	676.35	457829	668.2248	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20190220	480.95	486.2	470.55	482.7	406323	481.477	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20190220	710.35	718.9	703.3	714.15	307846	714.15	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190220	0.3	0.3	0.25	0.3	75766	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190220	71.1	72.2	70.7	71.3	12724	71.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190220	10.1	11.1	10.1	11.1	4570	11.1	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190220	13	14.25	12.95	12.95	7020	12.95	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190220	3000	3001.5	2985.35	2992.05	21996	2992.05	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190220	32	34.65	31.8	32.5	1188	32.5	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190220	87.35	87.4	83.25	83.8	6143	75.31	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20190220	3001.1	3014.45	3000.2	3007.4	2707	30.074	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190220	13.1	13.4	12.75	13.2	8108	13.2	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190220	63.05	64.45	62.25	63.1	6098	62.79	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190220	250.8	263.15	250.8	255.15	90312	126.98	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20190220	78	81.05	78	80	319424	68.69	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190220	43.05	46	42.2	42.8	7741	37.14	down	up	incorrect
GRANULES.NSE	Granules India Limited	20190220	88.15	91.45	88.15	90.9	852054	90.38	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190220	405.1	417.8	405.1	411.4	1467170	402.28	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190220	721.3	733.5	721.3	730.7	1109901	717.57	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190220	59.05	61	59.05	60.1	5125	57.9349	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190220	119.8	119.8	118.3	119.4	79580	119.25	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20190220	675.25	693.95	666.1	671.35	1513	662.18	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20190220	128.95	130.4	128	129.05	34704	127.84	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190220	2.75	3	2.65	2.95	366540	2.95	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190220	518.8	535	506.2	520.8	18813	504.06	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190220	440	444	429	436.45	263	430.51	down	down	correct
GRPLTD.NSE	GRP Limited	20190220	975.1	1001	975.1	977.55	22	959.51	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190220	82	82.5	81	81.15	17974	70.93	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190220	20	20.5	19.4	20.15	5987	19.3456	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190220	87.15	90.5	87.1	90	1120349	83.94	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20190220	153.55	155.35	151.3	152.45	265086	148.67	down	down	correct
GSS.NSE	GSS Infotech Limited	20190220	102.65	103.8	101.05	101.65	90830	101.65	down	down	correct
GTL.NSE	GTL Limited	20190220	4.2	4.35	4.15	4.35	35561	4.35	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190220	0.8	0.85	0.75	0.85	1629476	0.85	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20190220	8.4	8.7	8.15	8.6	2032	8.6	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20190220	82.3	82.35	81.3	81.65	5641	76.96	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190220	71.7	71.7	70.25	71.15	26999	71.03	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190220	421.4	434.7	420.1	432.8	44826	409.12	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190220	150.05	153.95	143	145.95	996	139.96	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190220	117.75	119.65	117.4	118.35	81846	116.84	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190220	13.25	13.3	13.25	13.25	27010	13.25
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190220	870	871	862.05	868.55	8796	816.82	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190220	47.55	57.35	47.5	57.35	66352	55.1083	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190220	52.1	52.1	49.65	50.15	9951	48.43	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190220	624	626.95	616.95	618.25	10232	543.4	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190220	65.25	66.2	61.7	63.2	21936	63.2	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190220	25.9	27.05	25	25.2	318186	25.2	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190220	660	665.9	658	660.25	2611	484.74	up	up	correct
HAVELLS.NSE	Havells India Limited	20190220	680	699	674	695.15	1043449	680.45	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190220	22.95	23.9	22.8	22.95	121442	21.98
HBSL.NSE	HB Stockholdings Limited	20190220	6.3	6.6	6.3	6.3	525	6.3
HCC.NSE	Hindustan Construction Company Limited	20190220	12.2	12.55	12.05	12.45	2403045	12.45	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190220	198.9	209.25	193.35	201.35	17188	201.35	up	down	incorrect
HCL.NSE	INSYS	20190220	16.9	18	16.4	17.85	697827	17.85	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20190220	1042.35	1061.5	1026	1057.95	1279177	504.01	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20190220	1865	1874.95	1858	1870.5	2645051	1816	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190220	1311.3	1339.75	1311	1330.2	115973	1282.34	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190220	2088.5	2111	2081.9	2108.35	1223125	1040.83	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190220	348.6	349.75	345.75	346.3	480124	343.74	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190220	3065.5	3090	3065.5	3081.55	1370	30.8155	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190220	1113.54	1114.09	1109.35	1112	180	111.0539	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190220	3722.93	3726.02	3721.22	3726.02	38	372.0068	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190220	22.4	22.95	22	22.3	3101568	22.3	down	down	correct
HEG.NSE	HEG Limited	20190220	2110	2188	2110	2135.8	270588	1980.66	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190220	151.9	157.5	150.35	153.5	108838	140.77	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190220	98.65	100	97.2	99.2	16519	94.51	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190220	435.7	444.75	435.7	442.9	7438	430.48	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190220	2646.05	2661.75	2606.6	2623.75	605830	2484.31	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190220	1387.95	1397.7	1352.6	1381.75	4409	1364.61	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20190220	21.7	21.7	20.65	21.15	201	21.15	down	down	correct
HFCL.NSE	HFCL Limited	20190220	21.25	21.4	21	21.2	1212379	21.05	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190220	173.2	194	173.2	191.2	65127	190.53	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190220	599.95	601.55	589.65	597.85	3390	562.57	down	down	correct
HIKAL.NSE	Hikal Limited	20190220	143.9	148	143.9	146.85	50988	143.8	up	up	correct
HIL.NSE	HIL Limited	20190220	1650	1675	1583	1591.55	7799	1535.64	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190220	14.7	15	14.3	14.6	7011	14.6	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190220	166	167.75	164.5	165.8	69007	162.87	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20190220	187.8	193.9	187.55	193	7595081	189.4	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190220	197.75	202.3	186.25	191.7	3983	186.52	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190220	44.5	45.2	44.3	44.55	391153	43.77	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190220	6.85	6.9	6.5	6.5	227877	6.5	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190220	90.95	92.5	89.35	90.9	666	90.9	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190220	119	120	115.75	117.45	688469	117.45	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190220	215.35	221.9	215.15	220.95	3830318	189.61	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190220	1742.7	1745.95	1722	1733.5	1430235	1660.15	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190220	250.5	255.15	249.35	253.9	960908	200.48	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190220	107.25	107.5	105.2	106.8	1558	105.52	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190220	32.2	35	30.9	34.45	13460	33	up	up	correct
HITECH.NSE	Hi	20190220	172.05	175.3	165.2	171.2	4223	170.5962	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190220	87	89.95	86.05	88.75	6063	87.41	up	up	correct
HITECHGEAR.NSE	The Hi	20190220	282.35	284	280.05	282.45	3102	274.66	up	up	correct
HLVLTD.NSE	HLV Limited	20190220	12.05	12.35	11.9	12	449241	12	down	up	incorrect
HMT.NSE	HMT Limited	20190220	16.75	16.85	16	16.75	3515	16.75
HMVL.NSE	Hindustan Media Ventures Limited	20190220	100.95	107.9	100.05	104.15	4913	102.5508	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190220	3159.95	3159.95	3135.01	3148.7	21	3148.7	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20190220	21465.95	21550	21300	21373.5	837	21236.81	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190220	1061.35	1064	1029.95	1049.75	7128	1015.94	down	down	correct
HOVS.NSE	HOV Services Limited	20190220	129.6	131	126	127.15	5252	127.15	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190220	45.05	46	45	45.45	11597	44.95	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190220	91.1	98	91.1	97.8	357771	97.05	up	up	correct
HSIL.NSE	HSIL Limited	20190220	221.1	226.95	218.15	224.9	99658	207.95	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190220	38.35	38.45	37.9	38.2	86768	37.5566	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190220	34.65	34.7	33.05	33.35	70488	33.35	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190220	38.45	38.85	38.1	38.5	457506	32.33	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190220	171.85	174.8	163.25	165.8	29196	157.77	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190220	73.05	74.4	71.2	72.7	2813905	72.7	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190220	620	652	620	645.2	8425366	571.28	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190220	141.66	141.66	141.35	141.36	52	141.36	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190220	33.5	33.88	33.31	33.7	1601137	33.7	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190220	345	347.6	342.35	345.2	9474758	343.35	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190220	906.5	923.8	897	906	430775	893.58	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190220	30.45	31.8	30.45	30.5	28739	30.5	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190220	1000	1000.01	999.99	999.99	59575	980.7452	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190220	85	85	84.89	85	72	85
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190220	115.07	115.78	114.7	115.78	327	115.78	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190220	111.8	112.19	110.5	111.82	30383	111.82	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190220	53.23	53.85	53.23	53.69	2227	53.69	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190220	26.49	26.49	25.66	25.85	3488	25.85	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190220	301.5	305.7	300.1	302.9	452836	300.17	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190220	372	376.15	372	375.5	67	375.5	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190220	32.35	37.9	31.7	37.5	603934	36.07	up	up	correct
ICRA.NSE	ICRA Limited	20190220	2927.45	3020	2913.8	2923	1003	2845.49	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20190220	42.7	44	42.65	43.75	6949312	43.75	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190220	3115.1	3129.9	3115	3115	143	3115	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190220	30.3	30.9	29.95	30.6	33259758	18.48	up	up	correct
IDFC.NSE	IDFC Limited	20190220	34.55	36.1	34.55	35.65	6371919	32.7065	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190220	43.85	45	43.6	44.75	11652714	44.75	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190220	110.14	110.14	105.61	105.61	68	105.61	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190220	164	166.9	160.85	163.25	90600	52.69	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190220	431	431	384	398.35	20070	398.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190220	740	774	736.2	768.4	8596	768.4	up	up	correct
IFCI.NSE	IFCI Limited	20190220	12	12.15	11.95	12.1	1607804	12.1	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190220	204	212.25	195.6	201.7	10382	192.73	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190220	393.3	399	386.4	395.8	7194	373.93	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20190220	282	286.05	281.3	284.7	1469834	279.03	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190220	227.3	239	227.3	231.9	14295	222.51	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190220	370.1	374.55	360	368	429929	178.3719	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190220	66.45	70	65.55	65.65	1062	65.65	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190220	11.7	11.7	10.6	10.6	59643	10.6	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190220	7.45	7.45	6.75	6.75	1301005	6.75	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190220	9.1	9.15	8.75	9.15	369378	9.15	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190220	213.05	216	211.55	214.1	8764	203.69	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190220	850.45	867.95	850	855.1	1090	540.77	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190220	0.3	0.35	0.3	0.35	1500	0.35	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190220	8.45	8.7	8.25	8.45	42039	8.45
INDHOTEL.NSE	The Indian Hotels Company Limited	20190220	141	143.45	137.55	138.8	1867358	137.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190220	83.1	86	83.1	85.85	4952791	83.99	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190220	244.6	246.7	240.05	242.05	52920	228.3	down	up	incorrect
INDIANB.NSE	Indian Bank	20190220	215.9	223	215.1	221.35	2458984	218.17	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190220	268	272.75	267.6	269.8	6400	261.17	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190220	1105	1149.5	1086.5	1140	1643034	1136.4395	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190220	31.8	33.5	31.8	33	5691	33	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190220	387.85	387.9	381.25	383.95	1277	361.76	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190220	175.4	177.35	174	174.05	6795	172.96	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190220	34.6	34.75	34.6	34.6	25887	34.6
INDOSOLAR.NSE	Indosolar Limited	20190220	1.9	1.9	1.8	1.9	106057	1.9
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190220	320.5	326.8	319	320.55	11167	317.6299	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190220	86.15	88.3	84.85	85.95	3405	85.95	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20190220	28.05	30.45	26.55	28.7	3691	27.27	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190220	5.05	5.25	5	5	23676	5	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190220	37.05	37.3	37	37	30155	35.4603	down	up	incorrect
INDSWFTLAB.NSE	Ind	20190220	42.45	46.8	40.5	44.35	98500	44.35	up	up	correct
INDSWFTLTD.NSE	Ind	20190220	5.6	5.6	4.65	4.75	23575	4.75	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190220	119.05	126.5	114.35	119.1	933	119.1	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190220	1480	1493.6	1474.1	1480.8	1688403	1465.79	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20190220	319	322.9	313.65	318.2	2478600	270.276	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190220	485.95	510	485.95	503.7	2039	443.81	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190220	37	38.15	36.1	37.7	11421148	18.79	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20190220	65	65	65	65	2000	63.58
INFRABEES.NSE	Nippon Mutual Funds	20190220	293.45	299	289.46	296.6	139	296.6	up	up	correct
INFY.NSE	Infosys Limited	20190220	727	743	726.05	740.7	5210675	690.42	up	down	incorrect
INGERRAND.NSE	Ingersoll	20190220	516.5	548	516.45	535.25	11687	508.87	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190220	273.55	280.5	271.5	274.95	210033	274.2315	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190220	60.75	63	60	62	31788	62	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20190220	607.5	609.3	604.95	608.25	26084	595.2335	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190220	43.15	44.95	43.15	43.85	1178	43.85	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190220	1.65	1.65	1.65	1.65	1	1.65
INTELLECT.NSE	Intellect Design Arena Limited	20190220	154	165.6	154	162.5	324706	162.5	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20190220	37.75	37.75	36.55	36.95	11893	36.25	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190220	14.1	14.1	13.85	14.1	331	1.38
IOB.NSE	Indian Overseas Bank	20190220	12.6	12.65	12.2	12.3	336927	12.3	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190220	126.5	130.7	125.9	129.3	7962818	103.58	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190220	187.25	195.95	187	190.1	395361	185.48	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190220	809.7	815	793	799.05	154199	787.62	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20190220	113	121.75	113	117.5	6350945	112.5464	up	up	correct
IRCON.NSE	Ircon International Limited	20190220	366.45	373.1	366.3	370.5	27471	31.71	up	up	correct
ISEC.NSE	ICICI Securities Limited	20190220	196.75	202.7	195.55	197.2	79810	177.5	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190220	122	122	117.9	118.15	10686	113.51	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190220	6.9	7.1	6.9	7.1	29291	7.1	up	up	correct
ITC.NSE	ITC Limited	20190220	277.25	277.5	274.25	275.85	5977880	244.56	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20190220	248.2	258.25	247.3	251.65	13887	248.4501	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190220	101.65	105.95	101.05	104.95	64664	103.63	up	up	correct
ITI.NSE	ITI Limited	20190220	95.15	98.2	95.15	96.05	2483821	96.05	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190220	4.85	4.95	4.75	4.8	125859	3.71	down	down	correct
IVP.NSE	IVP Limited	20190220	89.5	94.4	85.85	91.35	2092	89.5	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190220	3051	3075	3051	3075	18	3075	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190220	1136.7	1136.7	1136.7	1136.7	5	1136.7
IZMO.NSE	IZMO Limited	20190220	47.9	49.5	46.6	48.4	14887	48.4	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190220	38.95	40	38.7	39.45	584549	35.3655	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190220	95	96.5	92.25	94.75	49818	90.0461	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190220	29	31.7	27	27.95	8655	26.49	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190220	12.8	12.8	11.75	12.45	18893	12.45	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190220	88.45	90.85	87.1	89.6	626361	88.25	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190220	3.7	3.7	3.55	3.55	1010	3.55	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190220	50.8	51.5	50.3	51.2	387640	49.56	up	up	correct
JASH.NSE	Jash Engineering Limited	20190220	73.5	75	73.5	75	6000	71.89	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190220	181.8	189.85	181.8	188	8883	185.25	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190220	221.7	229	219	226.2	15447	109.83	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190220	3.25	3.45	3.15	3.3	37392	3.3	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190220	62	62.6	60.6	61.35	51574	60.3712	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190220	320	323.2	314.1	321.95	21765	307.97	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20190220	17.95	18.2	17.2	18.15	56293	18.15	up	up	correct
JBMA.NSE	JBM Auto Limited	20190220	246.5	255	246	254.45	11937	246.33	up	up	correct
JCHAC.NSE	Johnson Controls	20190220	1673	1735	1673	1719.75	5003	1718.0667	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190220	232	235.8	225.05	233.2	4945408	233.2	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190220	24	24.7	24	24.45	20978	24.45	up	up	correct
JIKIND.NSE	JIK Industries Limited	20190220	0.45	0.45	0.45	0.45	96	0.45
JINDALPHOT.NSE	Jindal Photo Limited	20190220	18.75	20	18.75	19.7	5426	19.7	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190220	228.6	231.9	223	229.6	19910	227.66	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190220	78.2	80.2	77.1	79.4	1215171	73.63	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190220	142	151.25	141.65	149.8	21446463	149.8	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190220	3.95	3.95	3.65	3.65	13318	3.65	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190220	101.1	105.7	99.3	101.95	191397	100.25	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190220	70.55	70.55	69.1	69.65	175463	69.38	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190220	37.95	38.8	37.95	38.5	26874	36.14	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190220	54.7	56.8	54.7	55.9	4845742	53.3299	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190220	15.2	15.2	14.55	14.8	3160	14.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190220	690.5	716.3	690.5	713.2	20504	698.4	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20190220	118.75	122.55	116.85	121.8	114158	117.76	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190220	311	312	307.5	309.7	167172	304.02	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20190220	126	127.5	124.9	125.7	374752	115.45	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20190220	85.3	86.7	84.6	85.75	832105	81.43	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190220	158	158	145.35	146.6	621	27.45	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190220	91	94.5	89.9	94.2	54688	91.74	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20190220	74.9	76.65	73.35	76	229498	74.87	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190220	2.6	2.65	2.55	2.6	55079	2.6
JOCIL.NSE	Jocil Limited	20190220	110.05	114	110	113.25	196	108.71	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190220	5.2	5.3	5	5.2	16570105	5.2
JPINFRATEC.NSE	Jaypee Infratech Limited	20190220	2.8	2.8	2.75	2.8	5577163	2.8
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190220	27	28.4	26	26.7	1278	26.7	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190220	1.55	1.65	1.55	1.6	2010752	1.6	up	up	correct
JSL.NSE	Jindal Stainless Limited	20190220	30.75	32	30.25	31.5	448173	31.5	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190220	78.65	80.95	77.9	78.7	685167	78.7	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20190220	66.95	66.95	65.1	65.4	422772	62.5	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20190220	2417.9	2417.9	2372	2376.45	2104	2376.45	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20190220	31.95	32.75	31.95	32.65	24018	32.65	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190220	267.85	276.2	267.5	274.05	10302096	264.48	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190220	86.5	88.6	86.5	88.1	19249	86.58	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190220	1341.1	1350.6	1285.2	1292.5	2797395	1280.69	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190220	102.75	105.85	101	102.3	8473	102.3	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190220	740.3	764	740.3	751.4	438769	731.34	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190220	262.7	265.74	262.67	265.45	18890	265.45	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190220	472	477.4	463.6	475.35	1114857	475.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190220	174	180.6	174	179.7	70940	167.07	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20190220	0.8	0.85	0.8	0.85	84162	0.85	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190220	64.5	64.95	62.55	63.85	6269	61.11	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190220	506.2	524.5	506.2	520.5	312662	504.86	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190220	142.6	144.55	140	141.55	7487	135.07	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190220	329.9	340.25	329.05	338.25	31589	323.5	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190220	267	267	260	262.85	20	254.6	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190220	40.15	40.7	40.15	40.45	21344	40.45	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190220	149.2	153.15	146	146.9	11933	144	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190220	4.2	4.65	4	4.55	967	4.55	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190220	56.8	58.5	55.85	56.4	16436	55.3478	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190220	431	444.8	431	439.75	77141	430.28	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20190220	95	95	95	95	1200	80.5887
KARDA.NSE	Karda Constructions Limited	20190220	201.95	211	200.45	203.2	42550	8.13	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20190220	16.95	16.95	16.95	16.95	1	16.95
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190220	66.25	67	66.25	66.65	596201	65.41	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190220	0.85	0.85	0.85	0.85	1179	0.85
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190220	4.85	4.85	4.2	4.3	12932	4.3	down	down	correct
KAYA.NSE	Kaya Limited	20190220	670.6	685	655.25	662.35	3931	662.35	down	down	correct
KCP.NSE	The KCP Limited	20190220	78.15	80.45	76.6	78.15	29977	75.83
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190220	16.3	16.7	16.1	16.3	97267	16.12
KDDL.NSE	KDDL Limited	20190220	435	485	435	455.15	796	449.97	up	up	correct
KEC.NSE	KEC International Limited	20190220	242	243.35	236.9	239.2	185313	232.63	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190220	15	15.45	15	15.25	44850	15.25	up	up	correct
KEI.NSE	KEI Industries Limited	20190220	311.55	328	311.55	322	330352	318.27	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190220	39	39.5	37.2	38.6	69524	38.43	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20190220	21.1	23.2	21.1	22.75	3679	22.75	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190220	58.5	59.4	57	58.4	180667	58.4	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20190220	52.25	52.25	52.25	52.25	2	48.71
KHADIM.NSE	Khadim India Limited	20190220	372.6	376	365.25	367.8	3151	366.1632	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190220	38.5	38.5	37.9	37.95	106	37.95	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190220	15.65	15.65	15	15	2	15	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190220	1430.05	1430.05	1399.95	1407.75	634	1407.75	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190220	188	188.65	182	182.85	38217	182.0775	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190220	596.4	604	586.25	593.55	2428	593.55	down	down	correct
KIOCL.NSE	KIOCL Limited	20190220	124.8	127.05	122.65	125.15	11057	121.73	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190220	383	385.6	377	378.75	33067	376.8154	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190220	142	145.05	142	144.3	15917	138.8	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190220	165.9	168.4	164	166.6	4903	154.59	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190220	787.75	787.8	746.5	747.7	638	706.94	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190220	91.5	91.5	89.5	89.9	34908	86.48	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190220	1193.95	1193.95	1161.15	1185.3	414	217.22	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190220	7.7	7.7	7.3	7.5	67068	7.45	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20190220	202.1	206.5	198.05	203.2	142053	101.11	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190220	84.55	87.45	84	86.55	17402	86.55	up	up	correct
KOLTEPATIL.NSE	Kolte	20190220	245	247	236.6	239.85	72748	237.6136	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190220	35.95	36.75	35.8	36.05	33417	35.39	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190220	1281.3	1292	1279.2	1289.75	1350202	1288.42	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190220	274.31	276.52	273.56	275.06	45134	275.06	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190220	295.55	297.9	294.65	296	32260	29.6	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190220	109.51	110.61	109.3	110.28	29481	110.28	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190220	54.9	55.5	54.2	54.77	3197	54.77	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190220	273	274.96	271.05	272.53	5388	272.53	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190220	9	9	8.35	8.55	3161	8.1138	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190220	17	17.1	16.4	17	6736	16.5211
KOTHARIPRO.NSE	Kothari Products Limited	20190220	77.95	78.35	76	76.2	6329	75.0593	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20190220	532	532.95	527.95	530.25	6576	104.72	down	down	correct
KRBL.NSE	KRBL Limited	20190220	312	318	308.65	315.3	137511	304.28	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190220	96.8	96.8	86.5	90.85	1037	90.85	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190220	31.5	34	31.3	32.15	60450	32.15	up	up	correct
KSB.NSE	KSB Limited	20190220	663	663	647.5	649.95	12996	627.82	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20190220	421	426.95	368.8	417.35	25845211	408.07	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190220	177.5	180.5	175.6	178.5	43730	165.63	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190220	112.8	114.45	112.4	113.85	871549	96.62	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190220	123.55	124.65	122.55	124.2	4160431	121.1326	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190220	1023.5	1043.95	1015	1034.05	32931	1013.96	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190220	36.05	37.2	36	36.8	2994	34.68	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190220	197.05	201	195	197.45	34310	195.14	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20190220	19	19.25	18.25	19.25	5144	19.18	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190220	327.1	335	324	328.45	14331	64.53	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190220	5420	5460.05	5355.05	5412.7	864	5346.68	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190220	73.2	73.95	73	73.7	173097	73.7	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190220	84.9	84.9	84.9	84.9	1	75.49
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190220	382.1	390	382.05	388.75	14873	366.02	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20190220	56.75	56.75	56.55	56.55	33000	38.95	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190220	140.65	141.95	137.7	138.5	42903	138.5	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190220	450	457.35	444.5	451.9	3572025	424.5	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190220	17.83	17.83	17.15	17.43	16	17.43	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190220	111.08	111.8	109.2	109.89	151	109.89	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190220	373	373	368.05	368.05	2	368.05	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190220	110.25	110.25	110.25	110.25	382	110.25
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190220	164.15	175.9	164.15	173.05	100526	169.1	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190220	200	200	193.35	195.3	3205	192.175	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20190220	437.9	444.7	433	436.55	50881	429.63	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190220	999.99	1000.01	999.58	1000	521660	989.739	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190220	999.99	1000.01	999.99	999.99	34912	999.99
LODHA.NSE	Macrotech Developers Limited	20190220	0.35	0.35	0.35	0.35	9030	0.35
LOKESHMACH.NSE	Lokesh Machines Limited	20190220	40.1	41.5	39.5	39.55	1991	39.55	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190220	23.75	25	23.5	23.7	943	23.43	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190220	88.75	90.4	88	89.7	12918	87.96	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190220	3.5	4	3.5	3.7	505	3.7	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190220	0.85	0.95	0.85	0.95	641831	0.95	up	up	correct
LT.NSE	Larsen & Toubro Limited	20190220	1265	1282.65	1264.2	1276.55	2433082	1195.17	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190220	1732.7	1768.9	1629	1735.5	142437	1666.42	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190220	1427.65	1469.7	1404.9	1461.15	215215	1411.19	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190220	1565.9	1605.9	1562.95	1579.25	835	1486.82	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190220	136.2	141.05	132	133.6	50830	122.17	down	up	incorrect
LUPIN.NSE	Lupin Limited	20190220	766	768.45	752.6	762.65	1452620	748.65	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190220	1117.9	1150	1080.1	1119.8	59415	1103.94	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190220	22.05	22.25	21.5	21.9	11257	21.9	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190220	5.9	5.9	5.45	5.55	73471	5.55	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190220	637	637.3	628.15	633.55	2369483	615.24	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190220	378	384	373.3	382.35	818156	378.95	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190220	83.55	84.65	81.95	83.6	1073	40.54	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190220	38.5	39.9	37.5	39.4	1198	19.17	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20190220	5.2	5.5	5.15	5.35	30733	5.35	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190220	19.5	19.85	19.1	19.4	23761	19.4	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190220	106.35	111.3	102	105.25	52188	70.7	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190220	4.9	5.1	4.55	4.55	6684	4.55	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190220	12.35	12.6	12.2	12.3	778014	12.3	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190220	103.5	110.1	100.1	109	6922	109	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190220	130	135	128.45	129.3	45607	129.3	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190220	177	177	175	176	3000	87.15	down	up	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190220	218.75	225	212.25	223.8	115828	223.8	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190220	376	378.45	371.75	372.6	25976	122.42	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190220	432	440	432	435.1	5010	429.38	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190220	3072.1	3111.05	3050.05	3076.95	2243	2978.33	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190220	442.8	448.9	440	443.55	41145	426.85	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190220	361.05	368.15	360.15	362.55	23802	350.69	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20190220	451.95	468	451	455.75	64138	449.95	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190220	21.9	21.9	21	21.75	1491	21.75	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190220	106.7	106.7	106.7	106.7	4	106.7
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190220	7	7.3	6.75	6.85	2233	6.85	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190220	6	6	5.6	5.8	20938	5.79	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190220	40.8	41.4	40.05	40.35	24880	28.06	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190220	17.75	18.4	17.5	17.55	4634	17.55	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190220	22.5	23.2	22.5	22.7	121224	20.89	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20190220	107	109.9	107	109.3	3150642	105.01	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190220	43.85	44	42.75	43.25	22242	43.25	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190220	28.55	31.5	27.9	31.05	291762	29.09	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190220	204.45	210	202.05	203.1	7832	200.99	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190220	17.85	18	16.7	16.95	17718	16.95	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190220	56.95	58.8	56.15	57.1	38284	52.3909	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190220	32.1	33.3	32.05	32.95	51114	20.67	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20190220	26.45	26.8	26.45	26.45	133	25.5411
MARALOVER.NSE	Maral Overseas Limited	20190220	24.05	25.5	23.6	25	3810	25	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190220	110.55	115	101.5	104.8	32729	104.1802	down	up	incorrect
MARICO.NSE	Marico Limited	20190220	335.05	339	331.2	333.05	1899200	318.22	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190220	22.4	22.85	22.2	22.45	813508	22.25	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190220	6842	6888	6804.4	6849.9	534284	6653.02	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20190220	514.95	525.4	508.15	511.45	6597	502.96	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20190220	46.3	46.3	46.3	46.3	1	46.3
MASTEK.NSE	Mastek Limited	20190220	374.15	379.75	368.05	370.2	40001	351	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190220	379.8	385	368.45	373.6	2946	370.21	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190220	41.8	42.45	40.3	40.5	73314	39.13	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190220	42.2	43.3	42.2	42.7	5093	42.7	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190220	341.1	345	335.5	344.25	2543	336.43	up	up	correct
MAZDA.NSE	Mazda Limited	20190220	301.3	310.05	300	303.65	192	284.93	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190220	8	8.1	7.55	7.65	13183	7.65	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190220	12	12.3	11.6	12.05	47721	12.05	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190220	21.4	22.15	21.4	22	2729	22	up	up	correct
MCDOWELL.NSE	N	20190220	519.7	539.25	518.6	527.35	88541	527.35	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190220	85.75	86.15	84.75	85.2	55678	85.2	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190220	666.15	674.55	661.35	670.65	138696	633.3	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190220	6.3	6.3	5.9	6	3938	6	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190220	0.8	0.9	0.8	0.85	1283	0.85	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190220	76.7	76.7	73.5	74.4	15602	66.77	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190220	38	38.45	37.15	37.5	62025	36.3913	down	down	correct
MERCATOR.NSE	Mercator Limited	20190220	6.65	6.65	6.35	6.35	310506	6.35	down	up	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20190220	7.95	7.95	7.95	7.95	5755	7.95
MFSL.NSE	Max Financial Services Limited	20190220	388	400	384.35	395.8	329028	395.8	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190220	872.8	884.1	861.2	864.75	220857	816.3	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190220	187.35	196	187.35	193.45	148654	128.97	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190220	109	114.8	109	111.15	183376	106.42	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190220	128	131.5	125.85	126.85	61257	124.87	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20190220	289.25	332.5	288	325.5	2335284	324.05	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190220	35.9	35.9	32.15	33.65	2954	32.6803	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190220	888	907	879	903.95	1332001	855.55	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190220	21.95	22.6	21.2	21.65	587964	21.65	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190220	51.7	52.5	51.3	51.6	82676	50.0012	down	down	correct
MMFL.NSE	M M Forgings Limited	20190220	500.05	510	497.95	504.9	1685	485.64	up	up	correct
MMP.NSE	MMP Industries Limited	20190220	198	198	198	198	600	131.13
MMTC.NSE	MMTC Limited	20190220	25.55	26.15	25.55	25.85	472780	25.4471	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190220	8.5	8.55	8.2	8.3	5617	8.3	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20190220	38.9	39.25	36.5	38.2	45051	38.2	down	down	correct
MOIL.NSE	MOIL Limited	20190220	144.7	145.65	140.45	141.1	243775	128.81	down	down	correct
MOLDTECH.NSE	Mold	20190220	42	43	41.55	42.1	16588	38.34	up	up	correct
MOLDTKPAC.NSE	Mold	20190220	205.15	209.8	202	205.65	26023	194.75	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190220	496	503	494.01	496.99	10548	49.7	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190220	381.55	396	378.4	390.05	233545	364.09	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190220	18.95	19	18.7	19	218	19	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190220	15.7	15.85	14.7	14.9	1370586	14.9	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190220	132.3	136.25	132	134.45	5690518	129.37	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190220	568	587.75	568	578.2	38620	563	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190220	42.1	44.8	42	42	608	21	down	down	correct
MPHASIS.NSE	Mphasis Limited	20190220	1044	1046.8	1030.1	1041.25	378680	962.59	down	down	correct
MPSLTD.NSE	MPS Limited	20190220	441.1	445.1	430	433.5	928	396.691	down	down	correct
MRF.NSE	MRF Limited	20190220	54529.9	54970	54125	54793.2	6031	54606.33	up	down	incorrect
MRO.NSE	TEK	20190220	37.35	38.7	37.3	38.6	794	38.6	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190220	63.55	64.25	63.1	63.65	958658	62.6453	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190220	11.85	11.9	11.15	11.6	21154	11.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190220	49.7	52.4	48.15	51.85	39519	51.85	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190220	12.2	12.2	11.9	12	509450	12	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190220	15	15	14.05	14.4	5820	14.4	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190220	48.35	51.3	48	50.5	88609	50.15	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20190220	35.5	36	35.25	35.4	7681	33.1313	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190220	50.85	51.2	50.2	50.45	71229	49.1065	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190220	147.15	151.7	147.15	149.9	12197	136.36	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190220	19.9	21	19.8	20.3	32050	20.3	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190220	760.15	798.8	760.15	793.7	9534	793.7	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190220	517.9	525	515.8	519.2	504918	488.09	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190220	28.5	28.9	28.1	28.6	23292	28.12	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190220	6.2	6.75	6.2	6.55	258339	6.55	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190220	14.35	14.35	11.9	12.45	6072	12.45	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190220	21.65	21.65	19.75	20	2651	20	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190220	77.95	78	76.35	76.35	1168	73.43	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190220	38	38.3	37.05	37.45	4690	37.45	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190220	33.2	36.5	33.2	35.8	2294	34.54	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190220	81.5	82.65	81	82	4232	79.96	up	up	correct
NAM.NSE	INDIA	20190220	150.1	156.5	150.1	154.35	109432	154.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190220	570.1	579	570.1	575.8	171271	559.66	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20190220	380.05	406	380	404.65	34841	402.33	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190220	51.3	51.3	48.9	49.85	11877660	39.64	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190220	5.1	5.4	5.1	5.4	45430	5.4	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20190220	1628.95	1778.8	1612.15	1710.05	255592	1702.01	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190220	593.2	602	583	584.45	23662	573	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190220	38.35	40.5	37.2	39.25	427412	39.25	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190220	102.7	103.25	100.45	102.6	39006	97.29	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190220	51.4	51.6	50.25	51.35	5985253	49.65	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190220	1131.15	1162.1	1131.15	1162.1	22	1162.1	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190220	101.9	104.95	101	102.85	55139	96.53	up	up	correct
NCC.NSE	NCC Limited	20190220	82.75	84.65	82.75	84.35	7805202	81.38	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20190220	103.95	106.3	103.05	104.7	20348	96.72	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190220	710.05	769.95	701	702.1	231	696.07	down	down	correct
NDL.NSE	Nandan Denim Limited	20190220	41.55	42.4	41.15	42	40625	41.2771	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190220	34.8	35.25	34.15	35	28173	35	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190220	7.45	7.6	7.15	7.45	14405	7.45
NECLIFE.NSE	Nectar Lifesciences Limited	20190220	15.95	16.3	15.9	16.1	52259	15.9654	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20190220	63	63.35	61.6	62.9	27881	61.3	down	down	correct
NELCO.NSE	Nelco Limited	20190220	230.05	234	225	227.4	25405	223.75	down	down	correct
NESCO.NSE	Nesco Limited	20190220	428.1	433.35	425.2	427.35	16308	420.91	down	down	correct
NETF.NSE	Tata Mutual Fund	20190220	107.79	107.79	107.79	107.79	1	107.79
NETFLTGILT.NSE	Nippon India Mutual Fund	20190220	18.15	18.22	18.15	18.22	24187	18.22	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190220	32.7	34.35	32.6	33.4	320714	33.4	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190220	560.05	562.1	548.85	551.75	3010	546.42	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190220	297.85	299.9	292.45	296.25	20509	288.42	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190220	25.6	25.75	25.2	25.65	48589	25.65	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20190220	31.3	31.7	31.25	31.5	166848	29.0212	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20190220	201.2	204.85	197.45	199.35	5560	197.8079	down	down	correct
NHPC.NSE	NHPC Limited	20190220	23.55	23.8	23.4	23.6	2102686	20.1	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190220	169.65	172.8	169.55	171.45	16962	169.5379	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190220	19.1	19.95	18.6	19.95	1924	19.95	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20190220	1118	1124	1115.35	1123.17	204110	112.32	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190220	13350.7	13620	12700.7	12965.6	18	12965.6	down	down	correct
NIITLTD.NSE	NIIT Limited	20190220	81.15	81.25	78.3	79.15	527180	67.54	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190220	6.4	6.7	5.8	6.2	157931	6.2	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190220	2.55	2.7	2.5	2.5	604915	2.5	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190220	1256.9	1256.9	1234	1245.3	5656	1212.69	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190220	633.25	635	614.95	624.75	487	290.88	down	up	incorrect
NITCO.NSE	NITCO Limited	20190220	35.8	36.5	34.5	35.3	139753	35.3	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190220	1.2	1.2	1.15	1.2	63363	1.2
NITINSPIN.NSE	Nitin Spinners Limited	20190220	72.15	74.45	72.15	72.8	34996	69.52	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20190220	38.3	39.85	36	36.05	566	36.05	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190220	62.3	67.7	62.1	65.65	349697	52.07	up	up	correct
NMDC.NSE	NMDC Limited	20190220	92.8	94.3	92.8	93.85	2889936	74.79	up	up	correct
NOCIL.NSE	NOCIL Limited	20190220	119.95	122	119.95	120.8	218474	112.62	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190220	5.4	5.5	5.2	5.45	64340	5.45	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190220	285.05	285.05	266.45	269.1	14580	262.96	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190220	185	189	183.3	187.6	48665	180.66	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190220	960.3	989.75	887	919.55	10275	919.55	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20190220	1.3	1.3	1.25	1.25	1010	1.25	down	down	correct
NTPC.NSE	NTPC Limited	20190220	134.2	138.9	132.3	137.2	12462775	101.6	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190220	326.65	332.9	323.65	325.05	21418	295.82	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190220	318.7	326.05	314.05	322.75	3219	302.02	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190220	488	492.95	472.55	481	538920	479.2061	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190220	1104.65	1166.95	1080	1093.5	3850	1050.63	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20190220	3476	3514.5	3452.65	3484.15	16347	3066.06	up	up	correct
OIL.NSE	Oil India Limited	20190220	179.2	181	176.55	180.25	4759250	147.9	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190220	15.55	16.45	15.55	15.9	404097	15.9	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20190220	198.2	205.8	198.2	204.4	22412	204.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190220	78.8	79	76.15	77.45	9458	77.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20190220	208.8	209.7	207.9	208.7	284520	207.9381	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190220	17.6	17.6	16.05	16.25	14836	16.25	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190220	11	11	10.75	10.85	31437	10.85	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190220	41.4	41.5	41.4	41.5	4000	27.5163	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190220	141.6	145.35	140	144.05	14236359	119	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20190220	28.2	29.8	28.2	29.1	296818	26.45	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190220	61.3	61.4	58.2	59.5	2458	56.03	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190220	114	116.3	112.8	113.6	6682	113.6	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190220	7.35	7.5	7.3	7.45	487288	7.45	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20190220	98.1	98.1	86.2	88.95	6331	85.1379	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190220	24.2	24.9	24	24.65	24281	23.07	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190220	22.95	23.9	22.8	23.2	8808	22.61	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20190220	11.35	12.6	11.35	12.1	15639	12.1	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190220	157.05	157.25	153	154.5	9966	153.68	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190220	65.65	67.95	65.65	67.15	12855	64.92	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20190220	129.9	130	126.15	128.65	79820	126.72	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190220	39.95	40.5	39.5	40	66347	39.0686	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190220	144.9	146.9	135.25	141.3	64	140.4395	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190220	32.45	33.1	32.35	32.55	183008	30.78	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190220	852.2	904	830	842.15	167450	842.15	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190220	3.35	3.35	3.35	3.35	4729	3.35
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190220	7.1	7.1	6.7	6.9	8395	6.9	down	down	correct
PAGEIND.NSE	Page Industries Limited	20190220	21838	21838	20300	20566.1	130582	19997.79	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190220	302.25	302.25	300.4	300.4	608	298.62	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190220	33.8	34	31.6	33.8	4453	33.8
PALREDTEC.NSE	Palred Technologies Limited	20190220	28.95	28.95	27	28.05	3088	28.05	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190220	159.5	169	159.5	164.65	78744	164.65	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20190220	80	80	80	80	1600	39.6112
PANAMAPET.NSE	Panama Petrochem Limited	20190220	91.15	94	90.8	93.4	12191	88.38	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190220	11.1	11.15	10.9	10.9	29769	10.9	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190220	201.1	204	199.8	201.8	106076	198.76	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190220	5.3	5.5	5.15	5.25	32249	5.25	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20190220	23.6	24.45	23	23.95	176781	23.95	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190220	35.9	36	35.1	35.35	4511	34.51	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190220	10.05	10.35	9.8	9.95	8021	9.95	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190220	67.3	68.55	67.05	67.5	6519795	67.5	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190220	16.8	17.55	16.55	17.15	35374	16.57	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190220	7.2	7.55	6.85	7.2	4347	7.2
PDSMFL.NSE	PDS Multinational Fashions Limited	20190220	257	260	257	258.2	1092	254.92	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190220	11.85	12	11.45	12	3060	12	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190220	2182.95	2219	2178.6	2197.45	504402	2146.42	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190220	30.65	32.1	30.35	31.55	132948	31.55	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20190220	8.05	8.25	7.75	7.85	295657	7.85	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190220	640	644.85	618	622.7	199582	602.67	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190220	215.2	217.65	211.2	211.85	5400774	183.85	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190220	108.15	109.75	107.15	108.8	7847205	89.56	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20190220	2968	2968	2890.7	2910.55	21138	2695	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20190220	52.5	54.25	51	52.7	11252	52.7	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20190220	14.25	14.6	14.15	14.4	345309	13.2101	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190220	74.8	75.6	72.15	72.95	25186	72.95	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190220	9911.2	10050	9835	9988.6	1659	9622.59	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190220	2985.65	3038.8	2963.5	2973.95	15887	2565.47	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190220	133.05	139	133.05	137.9	2695	135.0848	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190220	141	152	141	149.2	1024924	139.7987	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190220	599.75	609	596	600.75	66221	597.56	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190220	1056.5	1084.7	1056.5	1074.95	385171	1060.73	up	up	correct
PIIND.NSE	PI Industries Limited	20190220	878	903	871.45	900.4	101536	894.05	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190220	1959.95	1959.95	1915	1943.3	244	1338.21	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190220	6.1	6.35	5.85	6	10749	6	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190220	126.1	131.9	125.8	130.4	3168	130.4	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190220	20.1	21	20	20	26342	19.91	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20190220	53.05	53.5	50.05	52.15	39141	52.05	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190220	151	155	151	151.55	55	149.49	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190220	165.55	167.5	163	163.25	2209	155.24	down	down	correct
PNB.NSE	Punjab National Bank	20190220	70.4	71.45	70.25	71.1	14646666	71.1	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20190220	29.6	30.3	29.5	29.65	196626	22.11	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190220	868.55	887.7	856.85	869.8	70515	859.4081	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190220	16.7	16.7	15.35	15.7	2116	15.7	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190220	132.95	135.1	131.15	131.9	137117	130.83	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190220	480	532.1	480	494.45	4964	492.5059	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190220	150	155	144.05	151.4	4643	147.54	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20190220	161.5	161.5	155.3	156.5	5504	154.85	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20190220	207.05	215	206.95	214.5	23195	210.66	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190220	448.05	457.1	448.05	454.8	7219	331.74	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190220	131	135	127.3	129.5	370	124.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190220	88.65	91.3	87.8	90	107202	89.13	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190220	180.75	182.6	178.6	181.8	5432730	114.19	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190220	801.05	808.4	790	797.35	980	794.1774	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190220	250.45	256.1	249.6	254.1	6067	243.68	up	down	incorrect
PRADIP.NSE	Pradip Overseas Limited	20190220	1.25	1.25	1.25	1.25	4900	1.25
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190220	8.1	9.4	8	8.95	19921	8.95	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190220	140.75	143.5	139.2	140.2	2611581	132.27	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190220	85.5	89.2	85.15	88.95	335587	87.0181	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20190220	0.45	0.45	0.4	0.4	142652	0.4	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20190220	146.1	156.3	146.1	152.35	1960	152.35	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190220	50.05	50.65	49	49.7	33100	46.38	down	down	correct
PRECOT.NSE	Precot Limited	20190220	42.1	44.6	42.1	44.6	1290	44.6	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20190220	187.95	190.85	183.05	185.55	2375	34.72	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190220	206.8	210.3	205	207.85	5789	204.727	up	up	correct
PREMIER.NSE	Premier Limited	20190220	5.65	5.9	5.5	5.9	10405	5.9	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190220	24	24.35	23.2	24.35	1568	23.62	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190220	25.35	25.35	24	24.9	12429	21.68	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190220	214.6	218.8	209	212.25	457310	208.59	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190220	35.9	36.9	35.1	35.35	36081	35.35	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190220	41.3	42.9	40.9	42.3	39935	40.61	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190220	27.35	28	26.6	27	32021	27	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190220	69	70.9	69	69.85	161492	69.0306	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190220	25.05	25.45	25	25.4	43795	25.4	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190220	385.8	388.15	381.15	385.25	9008	373.45	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190220	297	304.63	295	304.45	12816	304.45	up	up	correct
PTC.NSE	PTC India Limited	20190220	74.8	84.9	74.3	82.05	1819393	62.5	up	up	correct
PTL.NSE	PTL Enterprises Limited	20190220	37.5	37.5	36	36.4	17253	12.57	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190220	649.95	656	647.3	652.65	838	648.44	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190220	1.8	1.8	1.8	1.8	7688484	1.8
PURVA.NSE	Puravankara Limited	20190220	72.4	72.95	70.6	71.2	108487	70.1936	down	down	correct
PVP.NSE	PVP Ventures Limited	20190220	3.5	3.5	3.25	3.45	66049	3.45	down	down	correct
PVR.NSE	PVR Limited	20190220	1495.5	1519	1464	1472.5	594897	1467.3181	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190220	1486	1495	1482	1487.4	372	29.75	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20190220	1083	1083	1083	1083	1	1083
QUESS.NSE	Quess Corp Limited	20190220	643	669.6	643	662.2	63896	652.21	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190220	176	178.4	173.7	177.65	45989	167.03	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190220	2.65	2.65	2.65	2.65	5280	2.65
RADICO.NSE	Radico Khaitan Limited	20190220	371	377	363.2	368.15	344746	363.89	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190220	57.95	64.7	54	55.15	284256	55.15	down	down	correct
RAIN.NSE	Rain Industries Limited	20190220	92.9	96.2	92.5	94.8	504013	92.53	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190220	559.05	591.2	559.05	565.5	794817	562.73	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190220	0.05	0.1	0.05	0.1	86392	0.1	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190220	19.3	19.85	19.3	19.4	2889	19.4	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20190220	40.4	40.4	40.4	40.4	900	40.3038
RAJVIR.NSE	Rajvir Industries Limited	20190220	21	21	21	21	35	21
RALLIS.NSE	Rallis India Limited	20190220	153	154	151	152.85	51658	147.51	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190220	20.4	21.4	20.4	20.8	19364	20.8	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190220	95.35	97.1	93	96	109070	96	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190220	606.35	626.1	602.8	622.75	257911	616.0786	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190220	180.45	184.2	178.3	182.05	10872	180.2535	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190220	221	233	220.9	224.25	9417	224.25	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190220	105.8	109.5	104.55	105.6	73647	105.6	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190220	3.15	3.2	3.1	3.15	141453	3.15
RANEENGINE.NSE	Rane Engine Valve Limited	20190220	450.15	457	450	450	222	450	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190220	995	998.95	970.15	985.5	487	958.8551	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190220	860.1	860.1	845	853.25	631	831.46	down	down	correct
RAYMOND.NSE	Raymond Limited	20190220	688	691.5	681.5	688.5	377606	685.9276	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190220	525	533.6	520.95	528.45	3190	493.55	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20190220	550	556.3	546.65	554.75	759871	547.583	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190220	51.45	51.85	51	51.45	588055	44.95
RCOM.NSE	Reliance Communications Limited	20190220	6.1	6.15	5.45	5.75	134464383	5.75	down	down	correct
RECLTD.NSE	REC Limited	20190220	125	128.9	124.5	127.75	7707975	96.53	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190220	83.15	84	82.4	83.25	179770	37.32	up	up	correct
REFEX.NSE	Refex Industries Limited	20190220	25	25	24.25	25	576887	24.66
REGENCERAM.NSE	Regency Ceramics Limited	20190220	3.25	3.25	3.25	3.25	110	3.25
RELAXO.NSE	Relaxo Footwears Limited	20190220	748	755.85	741	747.25	15526	371.47	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20190220	152.1	152.5	135.1	144.95	30429253	144.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190220	1223.85	1240	1219	1234.35	6298179	1219.1	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190220	20.3	20.4	19.8	19.85	82734	19.85	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190220	123	124.2	111.55	119.6	26845895	119.6	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190220	83.35	84	80.5	81.55	1782	77.57	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190220	10.25	10.3	9.85	10	784101	10	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190220	318.7	319.9	310.25	314.7	471000	304.76	down	down	correct
REPRO.NSE	Repro India Limited	20190220	540.05	557.4	536	546.5	681	546.5	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190220	90	94	88.1	93.3	98695	93.05	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20190220	360	377	360	367	105	367	up	up	correct
RGL.NSE	Renaissance Global Limited	20190220	294.75	299.5	292.5	293.15	487	288.784	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190220	25.7	25.95	24.3	24.8	359325	24.8	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20190220	55.85	58.7	55.85	58.25	125227	56.44	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190220	267.2	269.8	264.05	267.6	92943	261.32	up	up	correct
RITES.NSE	RITES Limited	20190220	206.4	211.8	206.4	210.85	1230645	143.97	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190220	7.4	8.2	7.1	7.25	3409	7.25	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190220	434.2	448.3	426.05	444.4	12873	441.87	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20190220	20.7	21.4	20.4	20.5	95945	20.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20190220	316	340	316	337.8	6889	332.7007	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190220	9	9	8.5	8.7	768306	8.7	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190220	1.2	1.2	1.15	1.15	550	1.15	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190220	91	96.8	91	93.05	23303	90.6702	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190220	2.65	2.65	2.35	2.45	12958	2.45	down	down	correct
ROLTA.NSE	Rolta India Limited	20190220	5.4	5.4	5.4	5.4	131678	5.4
ROSSELLIND.NSE	Rossell India Limited	20190220	70.55	70.55	63.25	64.45	3869	64.24	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190220	209	215	209	213.9	4501	203.03	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190220	11.05	11.15	10.25	10.75	60434670	10.75	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190220	99	105.95	99	104.95	16228	104.95	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20190220	26.9	27.4	26.65	27.15	15386	27.15	up	up	correct
RSWM.NSE	RSWM Limited	20190220	155	160	154.3	157.65	9991	157.65	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190220	49.35	49.75	48.1	48.6	6349	46.24	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190220	2.7	2.8	2.6	2.7	2034406	2.7
RUBYMILLS.NSE	The Ruby Mills Limited	20190220	266.9	273.05	262	264.45	6939	259.46	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190220	5.9	6	5.7	5.85	545895	5.85	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190220	2.55	2.55	2.35	2.4	10237	2.4	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190220	88.55	90.9	86.3	87.05	34766	84.02	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190220	309.5	310.5	306.15	307.8	3631	296.4	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190220	2.9	3	2.9	3	40005	3	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190220	165.85	177.9	165	172.25	169953	171.0353	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190220	83	84.4	81.4	83.35	3723	82.8635	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190220	100.8	101.05	97.5	97.75	22103	65.1667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190220	545.7	562.95	545.7	550.25	1538	108.18	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190220	46.4	48.5	46.2	47.9	26058078	44.22	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20190220	55	58.75	55	57.1	18000	57.1	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190220	8.55	8.85	8.4	8.75	80757	8.75	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190220	265	265.05	258	260.4	3205	246.53	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190220	35.35	36.25	34.2	34.6	255233	33.45	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190220	239.95	240.75	230	233.8	20119	113.06	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190220	64	70	62.3	63.55	703	62.7	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190220	5.15	5.15	4.4	4.75	81142	4.75	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190220	107.95	111.9	107.2	110.25	11121	107.48	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190220	3.4	3.7	3.3	3.4	13716	3.4
SANCO.NSE	Sanco Industries Limited	20190220	15.6	15.6	14	14.4	73004	14.3404	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20190220	660.3	678.95	653.95	655.6	1108	640.6538	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190220	272.7	273	267	267.3	3577	261.66	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20190220	56.1	56.1	54.25	54.35	1132	51.67	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190220	51.7	53.25	51.7	52.85	32732	52.85	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190220	84.45	86	83.2	84.2	6232	84.2	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190220	5920.25	5999	5880.05	5979	23446	5393.31	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190220	8.75	8.9	8.35	8.5	1125558	8.5	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190220	239	243	235.7	239.1	30209	225.2	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190220	526.55	536	526.55	531.15	4566	520.28	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190220	24.3	24.5	24.1	24.25	10369	23.159	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190220	588	594.5	582.85	586.9	2680	518.21	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190220	113.7	113.7	106.55	107.95	9804	107.95	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190220	9.35	9.4	9.05	9.1	1790	9.1	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190220	226.05	228.85	224.25	227.7	16783	227.7	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190220	93	93	92.64	92.85	800	92.85	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20190220	564.6	571.1	556	561.6	1156061	558.13	down	down	correct
SBIN.NSE	State Bank of India	20190220	264.5	268.3	264.3	267.7	15514595	265.25	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190220	0.65	0.65	0.6	0.65	3018	0.65
SCHAEFFLER.NSE	Schaeffler India Limited	20190220	5310	5310	5152.6	5216.8	7587	5118.87	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20190220	185.65	187.25	178	179.35	8763	179.35	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190220	87.95	87.95	82.65	84.35	46337	84.35	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190220	35.9	36.6	34.8	35.65	542690	35.09	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190220	125.5	127.65	122.45	125.8	9712	61.3752	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190220	326.35	327.9	317.65	322.9	17756	321.4088	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190220	172.15	174.7	166.05	167.55	178054	155.5735	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190220	3.4	4	3.4	3.55	810	3.55	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190220	63.05	64.65	63.05	64.45	253714	64.13	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190220	887.95	887.95	853.5	858.1	1723	165.56	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190220	29.35	29.7	29.3	29.6	28460	27.9417	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20190220	184.99	184.99	168.51	177.6	12	177.6	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190220	3028.5	3040	3025	3037.85	3130	3037.85	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190220	108.61	109.48	108.56	109.34	30100	109.34	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190220	269	271.2	269	271.19	42524	271.19	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190220	260.25	261.5	259.5	261.01	3436	261.01	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190220	3.05	3.4	3.05	3.25	94622	3.25	up	up	correct
SFL.NSE	Sheela Foam Limited	20190220	1295.95	1309.05	1263.6	1281	1675	1281	down	down	correct
SGL.NSE	STL Global Limited	20190220	6.4	6.65	5.8	6.1	5340	6.1	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190220	12.85	13.15	12.05	12.8	18006	12.8	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190220	372	375.45	364.25	367.65	49713	357.54	down	down	correct
SHALBY.NSE	Shalby Limited	20190220	133	134.5	131.3	132.35	8130	130.03	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190220	58.1	58.9	56.35	57.25	21213	57.25	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190220	489.4	492.6	451.25	462.95	367976	458.5427	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190220	112	114	111.95	113.2	4249	107.9922	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190220	353.2	353.2	342.5	345.2	14718	331.25	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190220	1165.35	1224.6	1152.65	1200.95	2188	239.27	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190220	239.7	239.7	238.5	238.5	10	238.5	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190220	346.2	350	346.2	349.45	3721	347.1808	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190220	350	353.35	347.5	350.8	7570	347.82	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190220	27.1	27.1	25.05	26.55	91335	26.55	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190220	49.45	49.5	46.75	46.8	856	44.53	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20190220	133	139.9	133	138.05	729	135.97	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20190220	144	147	137.8	139.4	459681	135.88	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190220	490	497.95	486.85	490.15	32323	489.359	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20190220	15379.95	15844	15350	15706.2	28950	15574.01	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190220	131.8	132	125.6	126.45	23944	123.54	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190220	5.5	5.5	5	5.1	19422	5.1	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190220	93.75	97.5	91	92.9	378750	15.3632	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190220	121.3	124.9	121.3	123.8	15406	115.28	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190220	196.3	202.35	195.1	195.75	1881	193.05	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190220	959.45	984	950	971.55	79	947.4385	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190220	1550	1570.25	1524.2	1559.1	4926	1490.23	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190220	7.5	7.95	7.35	7.85	83063	7.85	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190220	5.4	5.55	5	5.1	75056	5.1	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190220	119.55	131.2	119.5	127.95	28466	127.95	up	up	correct
SIEMENS.NSE	Siemens Limited	20190220	950	969.7	946.9	966.6	500969	957.9385	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190220	40.65	42.1	38.3	40.65	11160	38.39
SIL.NSE	Standard Industries Limited	20190220	13.3	13.8	13	13.75	2692	13.75	up	up	correct
SILINV.NSE	SIL Investments Limited	20190220	162.6	165	151.95	163	6325	157.12	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190220	8.3	8.5	8	8.2	26573	8.2	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190220	151.6	152.15	142.5	144.05	88385	142.4825	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190220	8	8.15	7.95	8.1	1654337	8.1	up	up	correct
SIS.NSE	SIS Limited	20190220	758.95	765	758.35	762.1	32939	378.2555	up	up	correct
SITINET.NSE	SITI Networks Limited	20190220	3.4	3.5	3.2	3.2	3852326	3.2	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190220	341.2	343.65	339.95	340.1	4037	321.84	down	down	correct
SJVN.NSE	SJVN Limited	20190220	24.4	25.45	24.4	25.1	847008	20.62	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190220	1970	1985.95	1958.05	1978.25	4338	1810.61	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190220	9.05	9.05	9.05	9.05	33459	9.05
SKIPPER.NSE	Skipper Limited	20190220	59	63.8	58.1	62.05	41992	61.56	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190220	47.45	49.8	46.65	48.9	56826	47.22	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190220	78.75	79	77.55	78.15	1173	78.15	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20190220	540	547.45	534.85	542.95	5706	540.1263	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190220	574.95	574.95	555.05	562.05	5859	558.93	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190220	65.4	65.6	61.45	64.6	29558	63.54	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190220	30.1	30.1	29.5	29.55	56973	29.55	down	down	correct
SOBHA.NSE	Sobha Limited	20190220	442.9	449	440.05	444.9	172762	423.76	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190220	375.2	377.75	370	371.55	17588	361.86	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190220	953.85	965	945.95	948	5500	933.79	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190220	310.35	312.55	306.7	310.05	22519	301.554	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20190220	3.6	3.6	3.5	3.5	3129	3.5	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190220	23	23.35	21.2	22.1	4810	22.1	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20190220	334.95	353	334.85	344.65	490993	305.65	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190220	215	224	212.75	219.35	35173	219.35	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190220	988.05	988.05	960	960.35	527	922.53	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190220	12.85	13.2	12.85	13.1	7416343	12.8461	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190220	41.6	41.7	40	41.7	9600	19.65	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20190220	254.9	255.1	251	252.3	45379	250.45	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190220	158	161.9	157.05	160.85	301200	160.85	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20190220	0.9	1	0.9	0.9	17229	0.9
SPECIALITY.NSE	Speciality Restaurants Limited	20190220	90.9	92.05	90.5	91.1	27723	91.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190220	141	144	138	140.2	857610	140.2	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190220	1.1	1.1	1.1	1.1	169	1.1
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190220	22.6	23	22.1	22.45	100778	22.45	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190220	47.6	49.5	47.1	49	60327	49	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190220	29.15	30.95	29.1	29.85	2758	29.85	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190220	17.15	19.25	17.15	18.6	1629383	18.6	up	up	correct
SPYL.NSE	Shekhawati Poly	20190220	0.25	0.3	0.25	0.3	115730	0.3	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20190220	220	221.5	219.05	220.05	13551	220.05	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190220	26.1	26.35	25.35	26.15	2070908	25.7414	up	up	correct
SRF.NSE	SRF Limited	20190220	2180.3	2215.1	2180.3	2208.6	204543	437.17	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190220	144	145	135	139.9	7029	134.43	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190220	168.2	171.9	167	169.05	15140	153.78	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190220	1010	1059.55	1008.05	1051	1936192	1018.81	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190220	853.9	870	840	856.85	12259	425.74	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190220	1.2	1.2	1.1	1.2	417638	1.2
STAR.NSE	Strides Pharma Science Limited	20190220	408	411.95	404	409.45	1426368	390.3	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190220	98.15	99	95.5	96.7	24401	95.6005	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190220	101.75	103.6	98.65	100.9	40526	94.41	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190220	110.5	112.4	109.05	110.25	87727	110.25	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20190220	60.3	60.3	60.3	60.3	2000	50.2
STEELXIND.NSE	Steel Exchange India Limited	20190220	12.25	14.2	12.1	12.25	11116	12.25
STEL.NSE	STEL Holdings Limited	20190220	84.1	86.95	82.95	83.1	4287	83.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190220	268.1	269	262.25	265.3	5363	260.66	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190220	233.85	239.9	233.85	238	1107169	226.54	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20190220	15.8	15.8	15.8	15.8	10	15.8
SUBROS.NSE	Subros Limited	20190220	238.95	240.4	229.05	235	16253	232.09	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190220	313.9	313.95	308.85	311	15107	305.73	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190220	3.55	3.6	3.5	3.5	22747	3.5	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20190220	475.9	479.4	473.2	474.65	1156	474.65	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190220	2409.75	2436.9	2284.95	2299.4	1653	2225.137	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190220	1.75	1.9	1.75	1.75	309368	1.75
SUNDARMFIN.NSE	Sundaram Finance Limited	20190220	1385	1463	1371	1434.95	94694	1402.96	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190220	81.5	83	80	82.1	37802	78.23	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190220	298.95	299	292.5	298.45	221	298.45	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190220	505.25	512	502.75	509.2	31710	497.54	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190220	41.35	42.7	41.3	42.3	130960	41.477	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190220	418	424.45	416.05	422.35	4385350	411.14	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190220	339.05	348.8	333.35	345.05	202235	340.91	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190220	561.1	572.4	556.2	567.25	2587436	516.07	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20190220	110.5	114	110.5	113.3	3935	110.27	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190220	6.1	6.25	6.1	6.25	102	6.25	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20190220	202.3	208.6	202	205.4	12457	192.07	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190220	187.35	199.8	182	195.6	5284	190.9	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190220	1045	1069.95	998	1045.3	190826	1010.93	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190220	7.3	7.9	7	7.4	19455	7.4	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20190220	4.4	4.4	4.3	4.35	1064	4.35	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190220	28.45	29.45	28.15	29	3037	29	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190220	207.95	215.1	206.4	212.65	108257	205.72	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190220	36.5	39.95	36.5	39.45	31224	37.89	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20190220	221.65	226.5	220.5	221.2	227054	221.2	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190220	3.55	3.75	3.55	3.7	13720587	3.7	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190220	96.5	98	96.05	97.05	154583	96.81	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190220	1280	1295.9	1280	1285.35	1227	1237.1	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20190220	209.95	212.5	205.2	210.7	1873	134.84	up	up	correct
SYMPHONY.NSE	Symphony Limited	20190220	1167.3	1178.5	1156.5	1173.3	2986	1145.28	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190220	599.8	607.6	585	590.85	166606	294.9587	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190220	56.95	62.5	54	57.5	3343	57.5	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190220	176.6	178.9	175	178.2	7402	177.6235	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190220	100.7	104.25	97	98	489022	97.2923	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190220	191.9	195.45	188.55	190.2	2962	185.14	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190220	33	34	33	33.55	82367	33.17	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20190220	3.45	3.45	3.35	3.45	886	3.45
TARAPUR.NSE	Tarapur Transformers Limited	20190220	2.85	3.15	2.85	3.15	149878	3.15	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20190220	35.7	35.7	34.1	34.55	6379	34.55	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190220	7675	7700	7601	7652.45	195	7648.59	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190220	569.55	572	562.35	565.05	619428	226.71	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190220	81.7	82.5	81.1	81.7	99165	78.25
TATACOMM.NSE	Tata Communications Limited	20190220	508.1	521.45	500	519.05	429415	506.29	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190220	184.5	189.3	184.5	188.7	993170	184.22	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190220	855	899	849.9	889.6	773933	855.06	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190220	830.5	835	807.55	818.25	43533	765.25	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190220	576	593.75	576	584.85	25397	576.48	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190220	164.45	166.7	163.75	164.8	11610728	164.8	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190220	85.3	86.45	85.1	85.8	866993	85.8	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20190220	66.45	67.95	65.8	66.9	5950455	62.8	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190220	472.5	493.85	472.5	491.15	15487251	456.37	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190220	27	27.2	26.75	26.9	287311	26.9	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190220	674	684.95	672	676.65	61130	657.96	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190220	54	55.8	54	55.05	28677	49.82	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190220	280.15	283.85	280	281.6	6371	276.88	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190220	350.5	350.5	350.5	350.5	65	350.5
TCIEXP.NSE	TCI Express Limited	20190220	620.4	626.95	619.25	624.8	23765	617.76	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190220	13.9	14.15	13.8	13.9	6135	13.9
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190220	751	786	751	781	39554	781	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190220	354.7	362.95	346.6	349.2	2208	333.56	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190220	1915	1933.8	1881.3	1914.75	4645778	1803.26	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190220	123.15	124.45	121	122.35	74358	117.9	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190220	3130.4	3160	3080	3095.7	24324	3095.7	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20190220	794.05	816.25	785.25	812.4	3340240	746.24	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190220	245.05	255.85	245.05	253.7	9532	243.89	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20190220	128.8	153.3	127.25	153.3	831891	152.1947	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190220	37.95	39.8	36.1	36.75	29989	36.75	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190220	54.05	55.5	53.05	54.95	15553	54.16	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190220	19.45	19.55	18.9	19.25	51625	19.25	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190220	54.35	56	54.2	55.75	155020	54.95	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190220	141.1	146.6	141.1	145.3	167064	138.38	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20190220	5.35	5.35	4.2	4.5	10996	4.5	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190220	12.6	12.95	12.45	12.8	13622	12.8	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190220	310.05	315	310.05	314.85	1024	300.15	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190220	143.8	150	141	142.9	5213	142.9	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190220	293.15	301.95	290	291.5	86	288.7	down	down	correct
THERMAX.NSE	Thermax Limited	20190220	967	979.95	953	964.85	266498	944.22	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190220	76.45	76.8	75.42	75.82	338781	74.98	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190220	537	545	527	530.2	10914	492.36	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190220	14.75	15	14.75	14.95	21405	14.95	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190220	4915.35	4960.15	4885	4895.9	368	2316.68	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190220	529.05	529.05	515	523.05	4778	523.05	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190220	348.3	363.9	346.15	356.75	65721	352.43	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20190220	12.35	13.45	12.35	12.85	8571	12.85	up	up	correct
TIL.NSE	TIL Limited	20190220	225	246	225	239.45	12013	237.2994	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20190220	27.1	29.45	24	29	1232	29	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190220	86.5	87.9	85.95	86.5	123164	82.48
TIMKEN.NSE	Timken India Limited	20190220	517	531	516.25	527.8	10772	500.89	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190220	124	128	122.4	125.65	254840	121.38	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190220	61.65	61.65	60.2	60.5	11485	59.19	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190220	68.3	70.4	68.15	69.75	114164	66.91	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190220	8.58	8.58	8.58	8.58	28000	3.06
TITAN.NSE	Titan Company Limited	20190220	1030	1044.4	1027.5	1032.75	1506583	1021.75	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190220	30.8	31.9	30	30.55	20320	30.55	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190220	30.9	32.05	30.35	31.65	74101	28.91	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190220	193.7	193.8	188.05	189.1	63789	169.27	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190220	1.4	1.4	1.4	1.4	404	1.4
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190220	48.85	50.95	48.8	49.05	6549	49.05	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190220	1757	1771	1743.1	1768.75	99807	1728.37	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20190220	234.7	240.8	234.7	239.05	1711771	219.33	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190220	53.55	53.55	53.55	53.55	3000	26.24
TPLPLASTEH.NSE	TPL Plastech Limited	20190220	119.7	120	116.65	118.6	3409	55.2	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190220	4.05	4.2	4	4.1	11865	4.1	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20190220	28	30	27.35	27.35	3050	26.5479	down	down	correct
TRENT.NSE	Trent Limited	20190220	330	333	327	331.05	60764	329.32	up	up	correct
TRF.NSE	TRF Limited	20190220	98.3	107.6	98.3	104.6	37361	104.6	up	up	correct
TRIDENT.NSE	Trident Limited	20190220	59.6	61.35	59.6	61	303789	5.52	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190220	64.55	66.8	64.5	66.15	16865	64.921	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190220	10.9	10.9	9.2	10.25	43316	10.21	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20190220	100.8	101.55	100	100.45	15820	98.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190220	50.05	51.65	49.7	49.95	908971	47.8	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190220	615.3	640	610	619.95	1363	604.73	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190220	7850	7989.8	7829.1	7922.5	7849	649.81	up	down	incorrect
TTL.NSE	T.T. Limited	20190220	52.4	52.5	49.7	49.85	3800	49.28	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190220	3.2	3.2	3.05	3.05	243079	3.05	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190220	31.65	32.6	31.65	32.4	2173883	32.4	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190220	151	154.25	149.05	151.25	38973	146.1236	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190220	475.4	479.65	464.25	466.3	1029510	458.5134	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20190220	2230.1	2250	2230	2248.95	1813	2125.7	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20190220	323.2	323.2	319.5	319.85	16332	293.63	down	down	correct
TVVISION.NSE	TV Vision Limited	20190220	2.65	2.7	2.6	2.7	30624	2.7	up	down	incorrect
TWL.NSE	Titagarh Wagons Limited	20190220	61	62.3	60.5	61.6	749089	61.1717	up	up	correct
UBL.NSE	United Breweries Limited	20190220	1350	1364	1345.55	1360	394949	1353.55	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190220	150.1	152.8	148	149.6	5722	138.95	down	down	correct
UCOBANK.NSE	UCO Bank	20190220	17.15	17.35	17	17.25	258873	17.25	up	up	correct
UFLEX.NSE	Uflex Limited	20190220	187.15	191.65	186.15	189.4	190445	185.56	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20190220	223.75	224.95	219.6	220.95	4821	174.3952	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190220	16.45	17.8	15.1	15.5	684526	15.28	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20190220	7.6	8.3	7.4	7.8	1212517	7.8	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190220	271.8	276	269.65	273.8	906823	271.7882	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190220	3474.1	3597	3471.1	3573.35	243815	3535.75	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190220	46.05	46.25	44.8	45.3	2671	44	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190220	190	192.7	189.25	190.1	73412	180.88	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190220	94.55	95.3	93.05	95	1763	92.61	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190220	68.8	70.1	68.5	69.65	6424383	69.65	up	up	correct
UNITECH.NSE	Unitech Limited	20190220	1.2	1.2	1.15	1.2	7625535	1.2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190220	306	306	290.05	292.4	510	284.74	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190220	195.55	197.95	192.1	196.35	44167	189.73	up	up	correct
UPL.NSE	UPL Limited	20190220	819.3	829	813.8	822.75	1495943	531.25	up	down	incorrect
URJA.NSE	Urja Global Limited	20190220	2.85	2.9	2.7	2.8	2182466	2.8	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190220	29.2	34.25	28.6	32.9	2471154	32.9	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190220	260.9	260.9	260	260	173	260	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20190220	1122.2	1122.25	1122	1122	18	1122	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190220	389	389	373.01	374.05	151	374.05	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190220	10.75	10.75	9.8	9.9	355309	9.9	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190220	105	107.5	102.45	104	86138	104	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190220	254.55	260.75	253	259.65	10063	259.65	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20190220	473	487.85	473	477.15	9413	476.4057	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190220	610.3	624.5	610.3	615.6	1976	115.76	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20190220	42.9	43	41.35	41.85	2609140	41.03	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190220	37.25	38.5	36.55	38	2705	23.28	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190220	9	9.2	8.8	8.95	3998	8.95	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190220	574.55	594.7	572.65	592.7	18646	582.7512	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190220	13.8	14.1	13.65	13.9	120976	13.9	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190220	8.85	8.85	8.4	8.55	1515	8.55	down	down	correct
VBL.NSE	Varun Beverages Limited	20190220	790	795.7	770	786.45	417709	345.89	down	down	correct
VEDL.NSE	Vedanta Limited	20190220	154	160.9	154	160.25	17251557	125.99	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20190220	2100	2124	2080	2085.95	41358	2064.74	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190220	29.5	31.8	29.4	31.1	22220	31.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190220	196	197	195	196.5	28800	98.132	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190220	1128.5	1143	1122.2	1138.25	304	1104.13	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190220	65	66.85	58.45	59.75	109038	59.16	down	down	correct
VGUARD.NSE	V	20190220	186.85	188.4	186.3	187.5	305225	185.16	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20190220	1875.05	1900	1867.95	1878.35	170	1869.54	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190220	2.2	2.2	2.2	2.2	12237	2.2
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190220	69.3	70	68.05	69.7	8789	67.76	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190220	0.95	0.95	0.85	0.85	696212	0.85	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20190220	9	9.15	8.5	8.65	1983165	8.5482	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190220	197.95	212	194.5	203.25	41828	199.19	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20190220	1616	1630.35	1592.15	1597.55	14342	788.53	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190220	1370.05	1395.15	1349.35	1367.9	3738	1319.97	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190220	66.05	68.75	65.15	65.55	8341	60.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190220	19.65	21.9	19.65	20.65	131529	20.65	up	up	correct
VIPIND.NSE	VIP Industries Limited	20190220	413.9	436.9	412	434.4	889477	429.1569	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20190220	33.3	34.75	33	33.7	7262	33.6491	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190220	343	346.25	341.5	342.35	7340	295.57	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190220	6.5	6.9	6.5	6.75	13614	6.75	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20190220	0.1	0.1	0.05	0.05	1414912	0.05	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190220	136.45	137.5	129	133.3	2997	131.48	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190220	0.65	0.7	0.55	0.65	994427	0.65
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190220	20.85	21.15	20.3	20.5	119283	20.5	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190220	43.6	45.5	43.55	44.35	16647	40.89	up	up	correct
VMART.NSE	V	20190220	2460.5	2565	2451.75	2546.9	27920	2544.6294	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20190220	1041.95	1049.6	1010	1022.05	2087	969.01	down	down	correct
VOLTAS.NSE	Voltas Limited	20190220	526.55	533.4	524.1	529.8	658574	520.18	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20190220	241.05	243.7	237.35	238.6	17537	227.13	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190220	86	91.95	86	88.05	4381	87.53	up	up	correct
VSTIND.NSE	VST Industries Limited	20190220	3234.8	3250	3199.85	3226.95	1302	2947.44	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190220	1472.5	1474	1430	1437.55	1939	1375.45	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190220	969.25	979.05	951.8	965.15	21705	922.54	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190220	273	281.9	272	277.15	104528	277.15	up	down	incorrect
WABCOINDIA.NSE	WABCO India Limited	20190220	5888.7	6020	5841.65	5947.85	26824	5911.31	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190220	80.85	81.05	78.75	79.95	101287	79.95	down	down	correct
WANBURY.NSE	Wanbury Limited	20190220	15	16	15	15.75	1639	15.75	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190220	26.85	29.25	26.7	28.8	200970	28.8	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20190220	40.15	40.15	38.1	39.4	2597	21.93	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20190220	99	103.55	98.05	101	1269043	92.09	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190220	90.2	95.7	90.2	91.25	420411	85.54	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190220	130.05	130.1	130	130.05	28	130.05
WELSPUNIND.NSE	Welspun India Limited	20190220	47.5	48.45	46.5	48.25	310304	46.22	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190220	2889.95	2893.05	2805.2	2844.8	473	2780.54	down	down	correct
WHEELS.NSE	Wheels India Limited	20190220	761.3	770.95	750	758.1	765	743.08	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190220	1316.45	1359	1316.45	1351.55	59802	1344.05	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190220	47.3	47.35	46.2	47.25	1401	47.25	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190220	61.25	63.8	61.25	62.3	150414	57.87	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20190220	93.15	97.7	90	96.45	3115	94.24	up	up	correct
WIPRO.NSE	Wipro Limited	20190220	363.2	374	361.2	372.2	5880645	277.4039	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190220	393.4	395.7	389.1	392.65	824487	392.65	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190220	274.3	278	269.75	270	706674	265.6778	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20190220	66.3	68	66.25	68	7500	61.03	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20190220	2.35	2.35	2.35	2.35	250	2.35
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190220	229.5	235.85	229	230.25	79780	217.75	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190220	42.1	44	42.1	43	1026	43	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190220	70	73	68.4	68.55	65357	68.55	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190220	33	34.75	32.2	32.25	12856	32.25	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190220	211	223.95	211	221.25	42972	221.25	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190220	216.9	219.8	213.35	217.85	48429455	214.9021	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190220	447	451	438.4	445.05	5484272	433.68	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190220	26.8	27.45	26.8	26.85	121609	26.7374	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190220	14	14.25	14	14.1	741983	14.1	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190220	42	42	42	42	50	42
ZENSARTECH.NSE	Zensar Technologies Limited	20190220	215.45	215.85	209.15	211.15	41712	202.36	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190220	66.3	68.45	66.3	67.85	56827	67.05	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190220	138	147	138	145.15	452	144.4627	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190220	36.4	36.4	32.5	34	518	34	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190220	262.45	262.9	260.8	261	17000	183.73	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190220	176.05	184.5	174.5	182.75	42405	182.75	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20190220	97.95	99	96.25	97.65	23997	90.98	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20190220	1243.6	1259	1225	1236.95	5284	1224.88	down	down	correct