CollectAI

close-nse_india_stocks

2019/03/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190308	39	40.1	38.1	38.4	30713	37.4004	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190308	18.15	18.75	18.15	18.15	1617	18.15
3MINDIA.NSE	3M India Limited	20190308	23988.1	24973.95	23962.4	24848.15	6591	24848.15	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190308	11.1	11.1	10.5	10.95	563	10.95	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20190308	225	230.95	223.3	225.35	3911	225.35	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20190308	83	83.35	81	81.15	133495	76.25	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190308	18	18	17.35	17.45	408580	17.45	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190308	18.6	20.15	18.6	20	12000	13.33	up	up	correct
AARON.NSE	Aaron Industries Limited	20190308	44	44	44	44	3000	20.67
AARTIDRUGS.NSE	Aarti Drugs Limited	20190308	634	684	631	673.2	292584	164.24	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190308	1484.05	1520	1466	1474.55	480160	348.84	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190308	23.55	25.7	23.2	23.65	17612	23.65	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190308	1234	1249	1170.5	1239.8	225543	1239.8	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190308	73.85	76.6	70.7	75.05	1680981	75.05	up	up	correct
ABB.NSE	ABB India Limited	20190308	1271	1279.75	1248.8	1266	140238	1115.34	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190308	7345	7390	7281.4	7363.85	3337	7225.5	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190308	98.4	101	98.25	100	3025599	100	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190308	223.7	227.05	222.05	223.4	1397701	223.4	down	down	correct
ACC.NSE	ACC Limited	20190308	1555.15	1579.95	1545	1574.55	847268	1521.1346	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190308	935.7	945.55	925.25	931.7	3203	863.44	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190308	96.2	97.95	93.75	96.25	267469	94.13	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190308	135.75	139.35	135.4	138.2	3681442	138.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190308	35.6	35.95	34.7	35	552247	35	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190308	340.9	342.95	338.1	342.15	2265000	335.88	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190308	50.4	50.75	49.35	50	11908805	50	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20190308	204.65	210.55	204.1	206.8	152933	206.8	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190308	260.15	260.15	250.5	252.85	15662	249.54	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190308	348.75	356	339.05	340.5	7056	326.831	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190308	19.2	20.75	18.1	20.3	4960	20.3	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190308	14.5	16	13.9	14.95	175058	14.5	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190308	65.15	72.5	64.15	69.2	15085	65.4433	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190308	162.7	195.45	162.6	189.95	12724394	188.06	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190308	204.8	208.85	203	206.1	175783	201.36	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190308	169.15	173.95	168.15	172.9	12905	166.79	up	up	correct
AGCNET.NSE	AGC Networks Limited	20190308	108	112	108	110.1	9339	110.1	up	down	incorrect
AGRITECH.NSE	Agri	20190308	52.15	53.5	51.1	51.6	3197	51.6	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20190308	68	68	55	58.7	56523	58.7	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190308	243.05	248	232.45	243.5	632	239.9369	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190308	320	322.2	316	320	13572	319.694
AHLWEST.NSE	Asian Hotels (West) Limited	20190308	358.95	358.95	342.05	342.05	31	340.8147	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190308	1781.15	1840	1781.15	1829.8	8515	1782.54	up	up	correct
AIRAN.NSE	Airan Limited	20190308	59.9	59.9	59.8	59.9	7500	29.95
AJANTPHARM.NSE	Ajanta Pharma Limited	20190308	971.9	972	945.5	956.4	950296	933.72	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190308	175.4	178.4	172.3	172.75	87080	165.42	down	down	correct
AKASH.NSE	Akash Infra	20190308	42.5	42.5	42.5	42.5	2000	42.12
AKSHARCHEM.NSE	AksharChem (India) Limited	20190308	352.35	352.4	337	340.75	1003	325.32	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190308	20.8	20.9	20	20.15	623351	20.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190308	1753.45	1770	1692.1	1711.2	35958	1638.31	down	down	correct
ALANKIT.NSE	Alankit Limited	20190308	28	28	26.4	27.5	517221	26.68	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190308	420.55	420.55	410.2	417.6	2619	398.54	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190308	42.95	43	41.8	41.85	151412	41.28	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190308	577.95	584.95	573.95	579.15	303	569.8933	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190308	49.3	50.5	46.45	49.6	9264	46.46	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190308	1752.55	1767.7	1745.95	1750	41793	1708.42	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190308	796.85	810	790	807	7519	314.97	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190308	107.4	108.85	104	104.25	234034	98.1673	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190308	189.75	189.95	185	186.45	21755	158.75	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190308	23	23	22.55	22.8	143	22.8	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190308	3.75	3.95	3.75	3.85	3294746	3.85	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20190308	24.25	24.8	24	24.15	12248	24.15	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190308	460	462	450.15	458.15	6115	411.15	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190308	745	745.25	732.2	738.7	171908	705.07	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190308	750	755	725	729.2	12280	727.014	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190308	1150	1150	1133.1	1142.5	1747	1058.71	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190308	221.3	227.1	220.55	226.15	2803088	206.97	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190308	23.5	23.75	22.45	23.35	1109	23.35	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190308	20.8	20.85	20.05	20.35	5592	19.67	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190308	315.45	316.5	307.55	310.3	22572	305.64	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20190308	34.2	34.2	33.4	33.65	298611	33.26	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190308	6.25	6.35	5.7	6	255160	6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190308	480	481.8	467.05	474.8	52874	465.64	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190308	365.85	370.9	352.05	354.9	55140	303.97	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190308	16.75	17	16.7	16.8	4846	16.8	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190308	0.45	0.5	0.45	0.5	18663	0.5	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190308	11.4	11.6	11.15	11.3	303180	11.3	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190308	12.5	13.1	12.2	12.7	40375	12.7	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190308	0.45	0.5	0.45	0.5	22689	0.5	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190308	573	573	519.6	548.8	449000	530.43	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190308	666	666	640	646.15	2206	609.77	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190308	138.1	140	133	134.95	2545	50.88	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190308	465.25	468	462.5	466.7	5625	177.28	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20190308	352.8	359.2	343	345.1	91512	336.23	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190308	1430	1430	1380.05	1390.1	13993	137.5	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190308	540	545.85	540	543.8	29085	527.57	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190308	109.2	110	107.05	108.1	15565	107.42	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190308	1186	1188.45	1167	1171.9	268170	1162.49	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190308	215.4	216.85	211.5	212.3	1554812	200.98	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190308	951	991.9	929	936.7	1178	928.71	down	down	correct
APTECHT.NSE	Aptech Limited	20190308	178.4	180.5	175.5	176.2	192656	162.09	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190308	43.95	43.95	41.75	42.1	14764	42.1	down	down	correct
ARCHIES.NSE	Archies Limited	20190308	24.3	24.85	24.25	24.35	21216	24.35	up	up	correct
ARIES.NSE	Aries Agro Limited	20190308	80.15	80.85	79.75	79.95	18674	76.37	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190308	29.3	30.9	28.35	29.55	4351	29.55	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190308	64.55	66.25	58.7	59.95	62897	59.108	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190308	374.95	375	370	371.8	1883	370.4513	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190308	51.85	51.85	49.75	50.45	5140	48.9552	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190308	76	79	76	76.5	13580	75.7714	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190308	30.1	31	29.1	29.5	54129	29.5	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190308	35.6	36.55	35.5	36	5762	36	up	down	incorrect
ARVIND.NSE	Arvind Limited	20190308	89.75	89.75	82.65	83.95	13451763	81.193	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190308	590.95	620.45	590.95	620.45	32599	472.132	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190308	125.25	127	123.6	124.05	10827	122.0652	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20190308	271.9	273.2	267	268.5	3189	264.97	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190308	171	174	165	167.2	1926	158	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190308	54.35	56.9	54.35	54.85	4676	54.85	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190308	29.3	29.85	27.35	27.55	109987	27.44	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190308	116.45	116.9	115.2	116.6	21025	115.19	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190308	13.1	13.7	13.1	13.4	10369	13.4	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190308	132.25	136.35	131.5	133.95	343515	133.95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190308	90.9	90.95	89.3	89.65	19294489	85.06	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190308	146.75	147.95	144.1	147.9	411	147.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190308	1393.75	1394.65	1380	1382.35	524331	1355.29	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190308	207	212.9	204.95	206.35	120277	204.85	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190308	171.65	173	171.65	172.4	2219	161.7	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190308	525.1	534.9	515.2	517.6	8615	513.98	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190308	156.1	157	154	154.35	9430	154.35	down	down	correct
ASTRAL.NSE	Astral Limited	20190308	1208.7	1214.85	1188.5	1199.95	165743	717.81	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190308	83.9	85.4	83.1	83.9	182501	82.2
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190308	1983	2020	1962.9	1985.4	13639	1981.8	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20190308	102.85	104	100.55	102.35	278426	102.35	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190308	577.95	583.95	572.3	582.1	4928	574.95	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190308	115.2	116	113.5	114.75	463357	114.21	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190308	20.1	20.1	19.85	20.1	18050	20.1
ATUL.NSE	Atul Ltd	20190308	3380	3415	3320.15	3330	38410	3287.73	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190308	335.1	340.55	332.05	334.5	9574	330.3284	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190308	581.7	588	575.5	584.5	75292	583.8451	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190308	118.1	118.1	115	115.5	6289	112.8014	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190308	722.4	737.65	716.55	735.85	2051628	724.74	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190308	38.6	38.6	36.05	36.1	1872	35.7989	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20190308	1255	1268.15	1207	1216.9	22757	1167.24	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20190308	56.05	58.05	55.45	57.3	11138	57.3	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190308	37.6	39.5	37	37.85	11303	37.85	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190308	495.95	506.95	484.5	488.3	64321	235.74	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190308	410	422	407.65	412.2	1029207	398.24	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20190308	26.5	26.55	25	25.5	33621	24.62	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190308	732	737.25	728.4	733.4	7744794	732.4903	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20190308	73.9	76.25	71.1	75.1	85180	75.1	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190308	2874	2874	2825	2830.9	77	28.309	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190308	1129.31	1129.32	1127.77	1127.77	4	1127.77	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20190308	38.65	38.9	38	38.45	8110	38.45	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190308	11.15	11.4	10.9	11.1	15392	11.1	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190308	5.05	5.15	5	5.1	91783	5.1	up	up	correct
BAJAJ.NSE	AUTO	20190308	2910	2964.6	2900.05	2955.7	754427	2674.26	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190308	351	353	347.6	348.65	19868	332.11	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190308	488	492	482	490.4	341184	486.2786	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190308	6570	6640	6550	6616.95	144867	6609.48	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190308	9.1	9.2	8.8	8.85	1577601	8.85	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190308	3298	3298	3220.8	3276.9	16530	3117.75	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190308	2724.9	2779	2716.6	2768.3	1178087	2752.67	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190308	87.4	92.8	87	88.35	2325342	86.64	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20190308	430.05	495.9	428.45	472.7	497309	463.29	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190308	40.05	40.6	38.9	39.7	8509	17.0807	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190308	918.5	922.5	900.1	904.7	268819	874.04	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190308	3.7	3.8	3.55	3.6	968413	3.6	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190308	186.5	194.9	185.15	188.4	43539	105.59	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20190308	73.05	73.95	71.1	71.8	7052	69.55	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190308	136.4	138.2	133.7	135.95	1896410	131.533	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190308	44.95	45	41.85	44.8	41	43.66	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20190308	1609.95	1635	1569.95	1619.15	745	1584.03	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190308	163.1	163.1	159.25	159.8	18517	123.26	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190308	495	506.8	492	502.15	709084	497.69	up	up	correct
BANG.NSE	Bang Overseas Limited	20190308	37.95	38	37.1	37.8	15805	37.8	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20190308	90	90	90	90	1200	90
BANKBARODA.NSE	Bank of Baroda	20190308	115.65	116.85	113.05	113.6	16938684	113.6	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190308	2808.03	2826	2808.03	2821.03	1663	2821.03	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20190308	90.85	91.4	88.4	88.8	8168221	88.8	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20190308	77	77	70.4	73.9	666	71.44	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190308	6.8	7.1	6.75	6.8	25979	6.8
BASF.NSE	BASF India Limited	20190308	1411	1443.15	1352.6	1384	14007	1376.29	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190308	193	193	187.65	190.1	904	93.9053	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190308	1348	1350.45	1324.65	1328.95	746047	1315.31	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190308	4261.5	4411	4261.5	4338.35	4255	4104.39	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20190308	1120.3	1121.75	1099.95	1105.45	2604	1068.55	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190308	1275.05	1276.7	1244	1251.6	65025	1247.58	down	down	correct
BCG.NSE	Brightcom Group Limited	20190308	3.15	3.75	3.15	3.6	6449595	2.85	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20190308	279.5	279.5	270	273.8	32946	253.88	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190308	15.95	16	15.5	15.75	3433	15.13	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20190308	16.2	17.9	16.2	16.85	6106	16.85	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190308	88	89	86.8	87.2	12103502	80.97	down	down	correct
BEML.NSE	BEML Limited	20190308	885	913.8	875.25	898.45	3498197	876.89	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190308	77.95	78.7	74.8	75.3	705720	73.29	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190308	300.25	304	296.7	302.35	766371	298.4	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20190308	255	264.8	253.45	256.1	316399	256.1	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190308	191.6	197.4	189.3	192.9	732140	192.9	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190308	2.35	2.5	2.35	2.4	6418	2.4	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190308	62	62.55	59.6	60.15	77365	60.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190308	270.9	283.85	270.15	273.45	20984	130.61	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190308	31.55	33.25	30.3	32.6	16106	32.6	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190308	29	31.85	29	30.5	6695	30.5	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190308	2.05	2.1	2	2	174365	1.96	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20190308	514	516.55	502.1	507.35	1200535	498.21	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20190308	167	168	163.05	164.35	8905	162.3603	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190308	4281	4529.95	4281	4387.35	3617	4384.93	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190308	62.75	62.75	60.1	60.85	3998	60.85	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190308	309.75	312	307.65	308.7	4360508	282.37	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190308	67.9	67.9	66.5	67.1	9335968	65.55	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190308	36.45	36.55	33.15	36.55	4459	7.26	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20190308	205.95	205.95	202.05	203.8	4528	202.6352	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190308	17.35	17.45	16.8	17.2	18844	17.2	down	down	correct
BIOCON.NSE	Biocon Limited	20190308	613	619.5	611.6	614.8	1355805	306.8154	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190308	6.7	6.7	6.5	6.7	593	6.7
BIRLACABLE.NSE	Birla Cable Limited	20190308	170.5	173	167.3	170.75	46726	164.49	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20190308	546	581	526	565.1	195001	546.92	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190308	47.45	48.8	46.25	47.55	20302	47.55	up	down	incorrect
BKMINDST.NSE	BKM Industries Limited	20190308	4.05	4.05	4.05	4.05	4687	4.05
BLBLIMITED.NSE	BLB Limited	20190308	5.25	5.5	5	5.05	2000	5.05	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190308	173	175.4	170.5	171.25	846564	168.41	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190308	19.95	21.2	19.75	20.45	570012	20.45	up	up	correct
BLS.NSE	BLS International Services Limited	20190308	115	116.4	112.3	113.65	218052	111.42	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190308	3296.9	3296.9	3190	3196.85	3504	3172.01	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190308	658.05	659.95	647	650.1	14762	627.47	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20190308	113.9	114.05	112	113.15	56682	110.09	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190308	117.65	119.6	115.7	116	549532	113.3632	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190308	229	230.65	223	226.65	35631	226.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190308	18487	18517.25	18200	18429.85	11836	18004.45	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190308	370.9	371.4	364.65	367.35	2812574	296.74	down	down	correct
BPL.NSE	BPL Limited	20190308	29.6	29.75	28.55	28.75	160484	28.75	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190308	8.75	9.1	8.6	9	20147	9	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190308	221	234	215	223.7	978791	146.58	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190308	3041	3079.5	3021	3071.2	190651	2955.779	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20190308	99.75	102.5	98.55	101.5	312805	100.6788	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20190308	57	57.35	55.5	56.1	17743	56.1	down	down	correct
BSE.NSE	BSE Limited	20190308	613.25	622	608.15	616.3	127784	562.4	up	up	correct
BSL.NSE	BSL Limited	20190308	45.45	46.2	43.7	44.45	4876	44.45	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190308	2952.05	2997.95	2952.05	2990	32	2990	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190308	115	116	112.72	116	1035	11.6	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190308	108.5	108.95	102.6	103.9	1655156	97.84	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190308	3.8	3.8	3.6	3.7	315680	3.7	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190308	198	200.25	191.35	192.75	128537	190.91	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20190308	15.25	16.05	15.25	15.25	3377	15.25
BYKE.NSE	The Byke Hospitality Limited	20190308	27	27	26.1	26.3	194739	26.3	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190308	326	336	324.2	324.95	599037	314.23	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190308	19.15	19.2	17.8	19	21882	19	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190308	53.3	53.5	51.1	51.35	110422	51.35	down	down	correct
CANBK.NSE	Canara Bank	20190308	255.25	258.3	252.85	254	3646618	254	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190308	13.7	14	12.85	13.1	29196	13.1	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190308	287	294.6	285.4	287.45	926130	282.47	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190308	256	281.05	256	279.95	131814	277.89	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190308	231.4	239	231.1	236.95	52731	235.892	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190308	415	418.5	405	406.95	31010	400.26	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190308	195	196.95	181.55	190.2	267	189.5076	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20190308	381.9	386.8	376	383.8	46724	377.14	up	up	correct
CAREERP.NSE	Career Point Limited	20190308	73.1	75.45	72.7	73.2	1802	71.6291	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20190308	1004	1004	991.8	997.9	8311	897.74	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190308	162	164	161.1	161.8	871135	138.55	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190308	1.85	1.85	1.8	1.8	39447	1.8	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190308	7.5	7.5	6.55	7.05	56250	7.05	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20190308	288.1	293.8	285.1	287.35	16408	275.74	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190308	232	235.65	230.75	232.75	143291	224.21	up	up	correct
CEATLTD.NSE	CEAT Limited	20190308	1122	1134	1114	1126.05	286920	1078.11	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190308	22.55	23.2	22.25	23.2	41526	23.2	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190308	9.2	9.6	8.9	9.3	6483	9.3	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190308	256	256	250.4	252.2	18686	229.51	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190308	6.45	6.5	6.2	6.25	103157	6.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190308	31.8	33.95	31.5	32.95	1983489	32.95	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20190308	35	35.1	34.3	34.9	93619	34.8306	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190308	434	459	423	448.8	15333	438.08	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190308	187.5	188.85	184.55	187.7	119738	184.66	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190308	855.05	861.05	842.6	856.3	818173	362.23	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190308	2599	2613.95	2559.8	2570.2	5771	2537.52	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190308	25.85	27.4	25.05	26.75	731596	26.75	up	up	correct
CESC.NSE	CESC Limited	20190308	695	704.7	682.3	688.25	435450	62.65	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190308	140.4	141.45	136.25	138.75	700593	138.16	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190308	36.3	36.9	35.75	36.2	7241162	36.2	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20190308	275.55	289	275.55	283.2	502139	283.2	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190308	165	166	162.2	162.8	51544	151.34	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190308	145.25	156.9	144	147.8	4334	145.4467	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190308	258.5	258.7	251.95	254.7	304481	254.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190308	1303.45	1312.85	1287.05	1289.2	161160	50.68	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190308	482	485.05	471.2	482.05	8798	480.38	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20190308	332.5	333.8	327.9	331.8	20876	329.82	down	down	correct
CINELINE.NSE	Cineline India Limited	20190308	47.55	48.9	47	47.25	4081	47.25	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190308	6.85	7.3	6.65	7.2	15477	7.2	up	up	correct
CIPLA.NSE	Cipla Limited	20190308	541	543.4	538.25	539.95	2618767	532.51	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190308	120.6	124	120	121.7	709	60.06	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190308	368.1	370	354.1	368.8	18586	236.35	up	up	correct
CMICABLES.NSE	CMI Limited	20190308	142.75	144.8	138.05	139.8	29243	135.8166	down	down	correct
COALINDIA.NSE	Coal India Limited	20190308	233.1	237.5	229.6	234.9	12803612	176.03	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20190308	372.75	377.9	370.05	371.45	44441	321.67	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190308	290.45	297	287.4	289.05	479850	289.05	down	down	correct
COFORGE.NSE	Coforge Limited	20190308	1326	1327.05	1308	1313.55	514052	1276.44	down	down	correct
COLPAL.NSE	Colgate	20190308	1268	1270	1247.05	1251.7	347589	1168.34	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190308	18.7	18.95	18.05	18.85	30785	17.74	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190308	10.35	10.35	9.8	9.85	10635	9.19	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190308	485.3	490	482.35	488.45	747344	467.76	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190308	40	40.05	37.75	40	321	40
CONTROLPR.NSE	Control Print Limited	20190308	277.95	284.9	277.05	282.15	7990	259.68	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190308	20	21	19	19.45	17589	18.71	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190308	63.35	63.6	61.4	62.85	14803	62.85	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190308	473	482	468.55	480.7	225338	462.17	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190308	199	199	190	191.65	14283	166.62	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190308	2.65	2.75	2.55	2.6	75482	2.6	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20190308	167.05	168.4	162.35	164	21532	164	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190308	25.31	25.6	25.01	25.39	2384588	25.39	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20190308	110.1	110.1	110.1	110.1	11200	54.27
CREATIVEYE.NSE	Creative Eye Limited	20190308	2.85	2.85	2.85	2.85	2500	2.85
CREDITACC.NSE	CreditAccess Grameen Limited	20190308	464	481.15	464	475.15	156069	475.15	up	up	correct
CREST.NSE	Crest Ventures Limited	20190308	137.55	142.95	134.4	140.5	5583	138.15	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20190308	1513.1	1513.1	1423.65	1434.65	35611	1352.14	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190308	217.7	221.5	215.55	220.55	270890	215.18	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190308	46	48	46	46.6	1289	46.6	up	up	correct
CUB.NSE	City Union Bank Limited	20190308	187	189.65	184.5	186.15	861180	184.41	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190308	15.95	16	15.75	15.9	7560	15.9	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190308	743	744.7	728.1	730.4	201353	687.74	down	down	correct
CUPID.NSE	Cupid Limited	20190308	129.5	132.25	129.45	131.2	13616	122.17	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190308	6	6.3	5.85	5.9	2236	5.9	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190308	41.45	41.45	39.55	40.15	1781	38.61	down	down	correct
CYIENT.NSE	Cyient Limited	20190308	672.95	682.9	668.5	675	422937	613.54	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20190308	37	37.3	36.15	36.8	1349267	35	down	down	correct
DABUR.NSE	Dabur India Limited	20190308	431.5	435.55	430.8	432.2	832863	422.67	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190308	1133.9	1153	1126	1132.7	6826	1124.84	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190308	124.7	128.05	122.3	124.25	326816	118.68	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190308	40.6	42	39.4	41	522	40.1289	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190308	101.45	102.45	99.1	99.75	26564	97.44	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190308	194	199.05	191.45	197.6	110945	171.11	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190308	565	574	555.2	558.95	527216	554.88	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190308	21.15	21.5	20.4	20.65	156532	20.65	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190308	7.95	7.95	7.95	7.95	50	7.95
DCAL.NSE	Dishman Carbogen Amcis Limited	20190308	205.65	208	200.7	203.75	102049	203.5234	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20190308	196.8	196.9	194.5	196	1500100	195.1488	down	down	correct
DCM.NSE	DCM Limited	20190308	69.4	69.45	66	66.9	12805	66.9	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190308	450	470.2	441.8	458.55	150849	437.48	up	up	correct
DCW.NSE	DCW Limited	20190308	17	17.35	16.7	16.8	78191	16.8	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190308	416.5	420.05	412	414.3	2564	401.06	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190308	135.4	136.65	133.5	134.2	139660	125.21	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190308	258	258	251	252.35	251633	248	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20190308	258.9	259	252.8	254.4	689018	248.33	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190308	80	80	75.2	80	163	80
DEN.NSE	DEN Networks Limited	20190308	70.2	73.55	66	69.05	52375	69.05	down	down	correct
DENORA.NSE	De Nora India Limited	20190308	299.95	300	288.6	289.6	5154	288.75	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190308	218.75	221.2	216	217.8	1788	216.77	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190308	233.05	236.4	229.55	231.75	587342	212.3131	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190308	18.75	18.95	17.85	17.85	793386	17.85	down	down	correct
DHANI.NSE	Dhani Services Limited	20190308	286	288.8	281.8	283.3	274745	283.3	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190308	442.95	444.2	435.1	440	8977	428.09	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190308	13	13.1	12.4	12.45	14825	12.45	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20190308	260.1	275.25	260.1	260.8	669	256.32	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190308	910	924.05	900	919.05	19603	915.72	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190308	1.15	1.2	1.1	1.2	23758	1.2	up	up	correct
DICIND.NSE	DIC India Limited	20190308	359.95	373.8	359.95	360.05	255	349.7391	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190308	9.1	9.1	8.55	8.95	1138	8.3004	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190308	38.85	38.85	37.1	37.3	12226163	37.3	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190308	1658	1665.9	1636	1647.4	428683	1611.43	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190308	2400	2548	2387.95	2474.55	49998	493.73	up	down	incorrect
DLF.NSE	DLF Limited	20190308	175.3	176.75	173.8	175.35	3005893	170.52	up	up	correct
DLINKINDIA.NSE	D	20190308	83.4	84.4	82.65	83.8	52407	80.57	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190308	1453	1468.65	1445	1450.4	241894	1450.4	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190308	2.05	2.2	2	2	443053	2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190308	293.6	293.6	286.45	290.2	10710	282.58	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190308	41	41.9	40	40.45	109657	39.78	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20190308	12.5	13	12.5	12.9	2126	12.74	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190308	429.15	449.4	421.55	437.1	691427	433.1539	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190308	2668	2685.95	2606.5	2615.05	684806	2566.75	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190308	29.95	29.95	28.75	29	4449	27.85	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190308	239.35	239.35	230.55	231.85	605	147.16	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190308	10.9	11.1	10.75	10.95	66944	10.95	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190308	96.9	96.95	93	95.15	11023	88.95	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190308	30	31.7	30	30.7	1256199	28.17	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190308	1469.95	1491.3	1465	1471.45	528	1471.45	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20190308	125.4	127.7	118.5	121.55	28308	118.8167	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190308	1.65	1.7	1.65	1.7	1487	1.7	up	down	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20190308	6.4	6.4	6.1	6.15	35859	6.15	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20190308	1086.25	1110	1085.95	1094.7	102048	1090.61	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190308	163.1	163.95	161.05	162.5	2384564	158.99	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190308	2.6	2.6	2.6	2.6	12081	2.6
EICHERMOT.NSE	Eicher Motors Limited	20190308	21520	22093.45	21400.05	21871.05	195792	2140.78	up	up	correct
EIDPARRY.NSE	E.I.D.	20190308	206.95	211	206	209.65	189917	206.34	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190308	388.9	407.8	381.5	397.6	17329	392.1962	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20190308	189	201.1	189	198	860533	196.8334	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190308	381	391	375.05	390.25	877	373.08	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190308	28.95	29.4	28.5	28.55	73081	28.48	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190308	66.5	70	65.75	66.6	281457	66.02	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190308	21.45	21.45	20.8	21.05	105823	20.9	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190308	176	195.8	176	190.9	70313	190.9	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190308	258.2	263.3	257	257.4	1834764	124.88	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190308	24.15	24.85	24	24.1	1423	23.809	down	down	correct
EMAMILTD.NSE	Emami Limited	20190308	392	394.85	381.1	383.1	620653	361.61	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190308	130.9	130.9	127.45	128.15	14470	128.15	down	down	correct
EMCO.NSE	EMCO Limited	20190308	4.4	4.4	4.1	4.3	233104	4.3	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190308	95.85	97	92.55	95.65	24282	93.2	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190308	123.7	127.9	99	106.65	177220	105.36	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190308	1162	1179.9	1162	1168.55	916051	1150.52	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20190308	8.85	9	8.85	8.9	23823	7.8824	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20190308	112.5	113.3	109.4	110.5	1898197	100.09	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190308	541.7	541.75	530.5	532.25	1417	524.96	down	down	correct
EPL.NSE	EPL Limited	20190308	113	114.3	111.45	113	25548	106.89
EQ30.NSE	Edelweiss Mutual Fund	20190308	279.9	287.7	277	287	184	287	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190308	127.2	128.05	123.5	124.7	1269581	119.4419	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190308	620.1	641	615	635.1	31114	619.29	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190308	86	87.9	85.5	86.5	456578	86.5	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190308	860.1	905.95	860	891.35	3001	825.76	up	up	correct
ESCORTS.NSE	Escorts Limited	20190308	731	735	723.5	729.85	885003	723.32	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190308	11.45	12	10.75	11.7	24680	11.7	up	up	correct
ESTER.NSE	Ester Industries Limited	20190308	37	37.35	36.05	36.4	23325	33.42	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190308	210	216	208.15	208.8	889734	208.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190308	469	469.5	455	460.8	30627	442.98	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20190308	1.8	1.85	1.75	1.8	267906	1.8
EXCELINDUS.NSE	Excel Industries Limited	20190308	1224	1224	1202	1205.85	6482	1141.22	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190308	223.6	226.5	220.95	224.45	996307	216.0337	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190308	497.15	499	496	496.05	1914	496.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190308	37.2	37.5	36.6	36.85	111320	36.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190308	38.9	39.5	38.25	38.45	149965	38.07	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190308	49.95	51.65	49.7	50.7	3616692	50.7	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190308	0.2	0.25	0.2	0.2	479499	0.2
FDC.NSE	FDC Limited	20190308	175.55	176.75	169.55	174.05	30743	173.3177	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20190308	87.85	88.75	87	87.55	6353771	85.71	down	down	correct
FEL.NSE	Future Enterprises Limited	20190308	37.05	38.35	36.4	37.6	647351	37.6	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190308	34.9	37	34.2	35.5	7581	35.5	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190308	497.45	519.6	493	501.35	27790	461.34	up	up	correct
FILATEX.NSE	Filatex India Limited	20190308	45.25	46.75	45.25	45.85	210534	45.64	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190308	427	446	427	441.45	209107	423.23	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190308	1199	1209	1145.2	1200.95	206556	1189.47	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190308	536	540.8	532.7	536.95	17451	102.26	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190308	46.05	48.9	46	46.5	3033	46.5	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190308	433.35	449	431.1	438.4	28588	437.0362	up	up	correct
FMGOETZE.NSE	Federal	20190308	512	571.9	505.95	538.45	206428	538.45	up	up	correct
FMNL.NSE	Future Market Networks Limited	20190308	48.3	57.6	47.95	57.6	535634	57.6	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190308	135.1	135.85	134.75	134.95	438444	134.95	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20190308	1419.75	1419.8	1400	1411.8	775	1370.06	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190308	449	455.35	442	447.85	308649	447.85	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190308	620.2	633.75	616	626.55	908	625.1237	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190308	47.15	47.4	45.6	45.8	1545335	40.2813	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190308	156.5	156.5	150.85	152.15	45819	146.81	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190308	221	222	216	219.75	24933	107.81	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190308	345	351	341.7	349.65	2717482	158.3589	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190308	5.55	5.8	5.55	5.6	189696	5.6	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190308	1066.15	1119	1066	1101.45	8576	1079.31	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190308	50	50	48.4	49	10214	48.6136	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190308	32.55	32.9	30.1	31	17454	31	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190308	367.95	367.95	355.3	355.95	2748	327.56	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190308	242.05	250.05	241	242.25	3888	237.47	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190308	67.75	68.55	66.25	66.6	33221	65.6191	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190308	47.25	47.25	47.1	47.15	100	47.15	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190308	1.45	1.5	1.45	1.5	3523	1.5	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190308	1114.1	1125.6	1085.1	1120.2	1598	1102.98	up	up	correct
GATI.NSE	Gati Limited	20190308	83.8	84.35	80.55	81.15	1024002	79.9297	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20190308	0.9	0.95	0.85	0.9	93223	0.9
GAYAPROJ.NSE	Gayatri Projects Limited	20190308	168	169	165.8	167.4	4737	167.4	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20190308	122.5	125.8	121.6	122.45	41669	106.58	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20190308	132	132	126	127.3	2750	125.59	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190308	119.25	120.9	116.5	117.3	9544	117.1211	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190308	7.5	7.5	7	7.4	65538	7.4	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190308	33.8	34.6	32.65	32.95	324260	31.71	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190308	39.2	39.8	39	39.15	104667	38.34	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20190308	820.15	852.75	820.15	848.6	10550	836.42	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190308	286.7	291	285.1	288.1	45894	261.5	up	up	correct
GET&D.NSE	GE T&D India Limited	20190308	291.15	295.95	287	288.55	10929	286.2554	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190308	993	1023.8	981.65	1006.1	101208	943.5538	up	up	correct
GHCL.NSE	GHCL Limited	20190308	242.05	242.05	235	237.1	68361	219.28	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190308	248.1	251.6	248	248.8	18881	231.12	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190308	246.15	249.3	241.25	243.1	50875	235.8232	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190308	51.5	53	51.2	51.6	389	51.6	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190308	6500	6517.95	6410.65	6496.85	4192	6285.56	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190308	14.75	15.55	14.5	14.65	58872	14.65	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20190308	74.8	74.8	73	73.25	62566	65.61	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20190308	918.8	918.8	899.75	903.85	110	903.85	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190308	1319.8	1319.8	1279.75	1311.7	17079	1248.34	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190308	611.5	614	595.6	598.05	533133	588.99	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190308	62.05	64.7	58.15	60.4	5695	60.4	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190308	145	148	143.05	143.55	176682	142.77	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190308	625.2	636	612	619.4	100146	606.83	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190308	86.9	87	85.15	85.6	103231	79.45	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190308	1180.95	1224.9	1180.05	1212.7	7844	1207.42	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20190308	16.85	17.05	16.7	16.85	8463138	16.85
GNA.NSE	G N A Axles Limited	20190308	320.9	321	310.05	317.8	61306	312.95	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190308	281	289.5	279.05	287.15	331128	262.96	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20190308	471.75	473.95	453.05	455.75	47501	455.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190308	294.8	296.85	280.05	283.95	3663	268.12	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190308	927.9	963	921.9	946.25	575695	894.75	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190308	522.8	524.7	511.95	514.3	150490	497.49	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190308	710.45	714	701.75	708	629722	699.4946	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190308	510	514.75	508.8	511.1	458957	509.8051	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190308	694	708.85	694	702.85	177518	702.85	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190308	0.3	0.3	0.25	0.3	208585	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190308	84.8	85.2	80.3	82.75	178659	82.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190308	9.45	9.85	9.1	9.8	9944	9.8	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190308	13	13	12.5	12.55	13470	12.55	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190308	2834.15	2854.8	2831.95	2846.85	8399	2846.85	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190308	41.35	41.35	39.85	39.85	1007	39.85	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190308	87.05	88.9	86.3	87.35	9947	80.42	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190308	2900	2900	2872.5	2887.95	229	28.8795	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20190308	15.3	15.3	12.65	14.05	16572	14.05	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20190308	66.45	67.7	66.1	66.95	26755	66.62	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190308	285.3	285.3	272	272.85	51628	135.79	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190308	89.1	89.5	87.1	88.8	173368	76.25	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20190308	56	56	51.15	51.4	3428	46.79	down	up	incorrect
GRANULES.NSE	Granules India Limited	20190308	104.55	114.4	101.75	111.3	12350943	110.66	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190308	468.7	469.6	455	457.65	1274960	447.5	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190308	810.25	812.35	797.3	807.05	1267215	792.55	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190308	73.7	77.65	72.3	76.15	84748	73.4067	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20190308	133	133	130.7	132.1	182816	131.94	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190308	790	825	790	802.15	1003	791.2	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190308	143.1	152	143.1	150.9	279778	149.49	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190308	4.45	4.5	4.35	4.5	122669	4.5	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20190308	567	616.9	567	594.35	57291	575.24	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190308	484	489.4	461.4	466.2	2207	459.85	down	up	incorrect
GRPLTD.NSE	GRP Limited	20190308	1055	1055	1030	1055	162	1035.53
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190308	93.55	96.3	93.05	94.85	46905	82.9	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190308	23.2	23.45	22.75	23.15	16205	22.2258	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190308	98	99	96.9	98.65	818853	92.01	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190308	171.9	171.9	167.5	169.75	157569	165.54	down	down	correct
GSS.NSE	GSS Infotech Limited	20190308	127.6	127.6	123.1	124.25	81139	124.25	down	down	correct
GTL.NSE	GTL Limited	20190308	5.65	5.65	5.2	5.65	22026	5.65
GTLINFRA.NSE	GTL Infrastructure Limited	20190308	1.05	1.05	0.95	1.05	18059357	1.05
GTNTEX.NSE	GTN Textiles Limited	20190308	9.5	9.9	9.5	9.9	1660	9.9	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190308	80.35	80.45	78.7	78.8	5110	74.28	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190308	80.05	81.2	78.5	79.3	27863	79.16	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190308	513.3	527.5	512	524.9	58947	496.18	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190308	157.7	157.75	154.35	157.25	2375	150.79	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190308	130	137.3	126	135.7	2356439	133.96	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190308	879.9	889.5	875	875.45	11900	827.55	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190308	59.2	59.25	57.5	57.85	10927	55.5887	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190308	55.8	56.6	55	56.45	6127	54.52	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190308	679	679.75	661.55	665	13132	584.49	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190308	74	75.5	71	72.3	14625	72.3	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190308	27.3	27.3	24.8	25.6	228289	25.6	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190308	682.95	695	670	684.4	6901	502.47	up	up	correct
HAVELLS.NSE	Havells India Limited	20190308	719.7	729.5	717.65	727.85	1194157	712.46	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190308	1.2	1.2	1.2	1.2	2107	1.2
HBLPOWER.NSE	HBL Power Systems Limited	20190308	28.15	29.2	27.5	28.7	495100	27.49	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20190308	7.35	7.95	7.35	7.75	2976	7.75	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190308	13.95	14.55	13.6	14.15	6138957	14.15	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190308	209.7	209.75	203.7	207.3	3514	207.3	down	up	incorrect
HCL.NSE	INSYS	20190308	21.55	21.6	20.8	20.85	423655	20.85	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190308	1029.4	1029.95	1006	1009.05	1588047	480.71	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190308	1879	1888	1871.1	1884.05	1845737	1829.16	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190308	1494	1494	1471.6	1488.4	100280	1446.63	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190308	2115.05	2130	2109.45	2128.2	1763365	1050.63	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190308	389.1	393.9	385	391.7	408930	388.81	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190308	2924.95	2940	2922.45	2928.45	854	29.2845	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190308	1147.24	1148.77	1141.6	1146.56	403	114.5053	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190308	3842	3842	3807	3835.51	63	382.9383	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190308	24.55	24.7	24.2	24.55	2802205	24.55
HEG.NSE	HEG Limited	20190308	2235	2245	2190	2195.5	212626	2036.02	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190308	176	182.8	174	176.55	388173	161.91	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190308	115.4	115.9	112.05	112.5	18419	107.18	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190308	497.9	502.95	489	492.45	21973	478.64	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190308	2731	2758.45	2699.95	2740.35	674840	2594.71	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190308	1444.8	1499.8	1439.95	1488.75	6948	1470.28	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190308	23.85	23.85	21.95	22.15	8484	22.15	down	down	correct
HFCL.NSE	HFCL Limited	20190308	23.7	23.85	22.95	23.1	2350581	22.93	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20190308	269	270	252.2	254.95	41652	254.05	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190308	626	641.65	624	630.65	3302	593.43	up	up	correct
HIKAL.NSE	Hikal Limited	20190308	166.1	175	163.45	169.95	574702	166.42	up	up	correct
HIL.NSE	HIL Limited	20190308	2028.1	2028.1	1937.5	1950.6	6083	1882.08	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190308	24	24.85	23.1	24.05	66986	24.05	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190308	179	182.5	174.5	176.45	141334	173.33	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190308	197	197.6	193.6	195.55	10050458	191.9	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20190308	235.9	242.3	230	231.6	1272	225.34	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190308	49.5	50.6	49.05	49.3	622626	48.44	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190308	6.8	7	6.55	6.8	230222	6.8
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190308	83	84.85	82.1	84.75	2152	84.75	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190308	126.1	126.9	123.5	124.7	199237	124.7	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190308	248.7	251.4	245.7	249.85	3780260	214.41	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190308	1706	1718	1695.1	1701.6	1419614	1629.6	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190308	269	269.5	265.85	267.25	509873	211.02	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190308	115.25	117.25	111.6	115.75	2624	114.36	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190308	42.1	42.9	42	42.35	265	40.57	up	up	correct
HITECH.NSE	Hi	20190308	175	175	167.45	169.15	7703	168.5534	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20190308	109.2	111	108.05	108.5	1641	106.87	down	down	correct
HITECHGEAR.NSE	The Hi	20190308	320.55	320.55	312.1	315.5	2603	306.8	down	down	correct
HLVLTD.NSE	HLV Limited	20190308	12.8	12.85	12	12	848940	12	down	down	correct
HMT.NSE	HMT Limited	20190308	19.55	19.55	19.45	19.55	2322	19.55
HMVL.NSE	Hindustan Media Ventures Limited	20190308	113.05	113.05	109.65	110.6	9051	108.9017	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190308	3276.99	3277.01	3276.99	3277	15	3277	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20190308	21750	22150.15	21750	21998.8	866	21858.11	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190308	1098.25	1115.75	1080	1103.1	2209	1067.57	up	up	correct
HOVS.NSE	HOV Services Limited	20190308	140.15	142.9	138.65	141.5	5440	141.5	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20190308	58	60.3	56.7	58.95	102765	58.3	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190308	119	120.95	118.5	119	174251	118.09
HSIL.NSE	HSIL Limited	20190308	240.15	241	228.8	233.1	63240	215.53	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190308	42.9	44.2	42.7	43.65	98025	42.9148	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20190308	36.55	36.85	35.65	35.85	16202	35.85	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190308	45.15	45.35	44.4	44.75	725062	37.58	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190308	198.75	205.15	197.75	200.15	30985	190.46	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190308	75.95	78.35	75.5	76.05	1905109	76.05	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190308	720	735.95	698	702	10113206	621.57	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190308	149	149.89	146.8	146.97	31	146.97	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190308	36	36.19	35.5	36.01	2338620	36.01	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190308	369.8	373.4	367.65	370.6	16143455	368.62	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190308	955	985	951.6	977.95	236708	964.54	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190308	29.35	29.35	29.05	29.2	4685	29.2	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190308	1000	1000	1000	1000	625	980.7551
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190308	87.4	87.4	86.95	87.33	311	87.33	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190308	118.8	119.42	118.8	119.37	1302	119.37	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190308	116	116	114	115.04	34447	115.04	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190308	55.05	55.3	55	55.26	892	55.26	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190308	28	28	27	27.53	8227	27.53	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190308	323.6	348.9	322.65	342.25	6848042	339.17	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190308	387.61	387.61	385.45	386.06	161	386.06	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190308	40.8	41.45	39.15	41.35	740325	39.78	up	up	correct
ICRA.NSE	ICRA Limited	20190308	2852.65	2900	2845	2845.65	4416	2770.19	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190308	44.05	44.3	43.2	43.35	5093875	43.35	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190308	3029	3029	3000	3015	48	3015	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190308	32	32.75	31.7	32.55	49036822	19.66	up	up	correct
IDFC.NSE	IDFC Limited	20190308	39.9	40.4	39	39.2	3912203	35.9635	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190308	48.75	49.6	48.5	48.95	16409981	48.95	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190308	160.05	160.05	157.1	157.65	16697	50.89	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20190308	492.05	539.9	490.75	517.85	10215	517.85	up	up	correct
IFBIND.NSE	IFB Industries Limited	20190308	890	909	866.05	893.4	12300	893.4	up	up	correct
IFCI.NSE	IFCI Limited	20190308	13.75	13.9	13.4	13.5	2368474	13.5	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190308	226.95	235	226.95	228	1891	217.86	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190308	400	403.9	392	396.35	10105	374.45	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190308	289.65	294.75	287.15	293.8	1073058	287.95	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190308	312.7	323.5	305.05	318.15	44689	305.27	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20190308	366.2	368	358.25	364.15	286347	176.5023	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190308	9.5	9.5	9.25	9.4	14162	9.4	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190308	6.85	6.85	6.7	6.75	204194	6.75	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190308	9.25	9.4	8.85	9	131314	9	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190308	267	273.5	263.3	264.5	37233	251.64	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190308	900.35	908.9	883	887.85	1080	561.48	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190308	0.3	0.35	0.3	0.35	2086	0.35	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190308	10	10.3	9.8	9.85	26902	9.85	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190308	143	148	141.5	144.55	3885045	142.73	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190308	95.45	97.3	94.6	96.15	3665486	94.07	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20190308	308	309.9	296.6	298.95	212821	281.96	down	down	correct
INDIANB.NSE	Indian Bank	20190308	249	255	245.15	253.3	2124915	249.66	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190308	298.95	302	291.3	292.85	21612	283.48	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190308	1220	1256	1216.7	1243	1335943	1239.1178	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190308	45.95	45.95	44.05	45.1	1298	45.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190308	443.25	465	443.25	457.1	13805	434.07	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20190308	187.3	187.45	184	184.95	59935	183.79	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190308	34.5	35	34.5	34.85	133179	34.85	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20190308	2.1	2.2	2.1	2.2	160693	2.2	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190308	354.15	358.3	347	350.75	37260	347.5548	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190308	124.45	124.45	97.5	111.9	37680	111.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190308	39	40.4	36.55	37.5	64878	35.63	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190308	6	6	5.55	5.7	40562	5.7	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190308	38.85	39.4	38.65	38.85	15548	37.2334
INDSWFTLAB.NSE	Ind	20190308	45.6	46.7	44.5	45.9	25076	45.9	up	up	correct
INDSWFTLTD.NSE	Ind	20190308	6.75	7.05	6.45	7	86956	7	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190308	129.55	130.85	125.3	129.5	1721	129.5	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190308	1529	1531.6	1507.95	1518	966595	1502.61	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190308	304.8	310	304.05	305.5	2175387	259.4887	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190308	550.4	551	531	536.35	4849	472.58	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190308	40.45	40.45	39.05	39.4	5306628	19.64	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190308	311	313.44	310	311.52	1072	311.52	up	up	correct
INFY.NSE	Infosys Limited	20190308	722.95	722.95	710.65	712.35	7193994	663.99	down	down	correct
INGERRAND.NSE	Ingersoll	20190308	584.9	595.4	575	590.85	13088	561.72	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190308	295.5	309	292.7	305.7	196005	304.9011	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190308	77.4	77.95	74.65	74.95	32106	74.95	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190308	664.4	676	651.6	670.25	27684	655.9067	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190308	56.85	56.85	54.7	55	14359	55	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190308	1.6	1.6	1.6	1.6	51	1.6
INTELLECT.NSE	Intellect Design Arena Limited	20190308	194	196.65	188.6	190.3	193085	190.3	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20190308	44.9	44.9	40.5	40.8	14213	40.03	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190308	14.3	14.3	14	14	260	1.37	down	down	correct
IOB.NSE	Indian Overseas Bank	20190308	14.45	14.85	14	14.5	954748	14.5	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190308	150	150.9	144.7	148.7	16049350	119.12	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190308	194.5	195.6	186.6	188.5	324091	183.92	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190308	873	917.4	864	887.05	485914	874.36	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190308	147.4	148.8	145.3	147.55	968499	141.3295	up	up	correct
IRCON.NSE	Ircon International Limited	20190308	423.6	440	420	429.9	105372	36.8	up	up	correct
ISEC.NSE	ICICI Securities Limited	20190308	228.2	237.35	226.6	233.7	162028	210.35	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190308	155.9	155.9	142.5	149.25	8213	143.38	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190308	6.95	7.05	6.9	6.9	4641	6.9	down	down	correct
ITC.NSE	ITC Limited	20190308	290.3	293	288.4	292	12681454	258.88	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20190308	281.85	292.95	279	284.5	114524	280.8824	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190308	114.5	124	114.5	122.7	370888	121.16	up	down	incorrect
ITI.NSE	ITI Limited	20190308	96.85	96.85	94.5	94.75	450512	94.75	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190308	5.6	5.6	5.6	5.6	79824	4.32
IVP.NSE	IVP Limited	20190308	115	126.5	112.3	120.7	10444	118.25	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190308	2920	3150	2920	3116	51	3116	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20190308	1154.2	1154.2	1154.2	1154.2	1	1154.2
IZMO.NSE	IZMO Limited	20190308	59.35	62.6	59.35	60.05	38560	60.05	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190308	45.75	47	45.2	45.7	940813	40.9684	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190308	103	104	102	103.1	83225	97.9816	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190308	29.25	29.25	27.55	27.95	4934	26.49	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190308	18.15	19.45	18	18.8	41567	18.8	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190308	102	113.5	102	108.25	7478763	106.62	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190308	3.7	3.75	3.7	3.75	860	3.75	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190308	60	61.4	59.4	59.6	424855	57.69	down	down	correct
JASH.NSE	Jash Engineering Limited	20190308	83.9	83.9	83.9	83.9	1200	80.42
JAYAGROGN.NSE	Jayant Agro	20190308	214.35	218.55	201.6	205.9	93759	202.89	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190308	264	266.95	261	264.6	12683	128.47	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190308	5.1	5.1	5	5.1	115418	5.1
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190308	72.4	73.4	71.5	71.95	42209	70.8021	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190308	340.25	341	333.05	336.55	18313	321.93	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190308	20.95	21.3	20	21	65101	21	up	up	correct
JBMA.NSE	JBM Auto Limited	20190308	294	294	283.45	287.25	12581	278.09	down	up	incorrect
JCHAC.NSE	Johnson Controls	20190308	1933.4	1980	1910	1963.5	20542	1961.5781	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190308	236.1	246.4	236.1	243.25	8461261	243.25	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190308	28.35	28.6	27.7	28.1	34212	28.1	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190308	0.45	0.45	0.4	0.4	2220	0.4	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190308	27.5	28	25.4	25.4	22576	25.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190308	248.35	266.9	246.1	260.25	64575	258.05	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190308	93	93.95	90.6	91.05	469890	84.43	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190308	164.65	165.8	161.65	162.75	8315379	162.75	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190308	4.5	4.6	4.5	4.6	3341	4.6	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190308	102.75	105.2	100.2	102.15	33911	100.44	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190308	76.5	77.5	74.55	75.65	263519	75.36	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190308	41.85	42.05	41.2	41.55	15626	39	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190308	62.95	62.95	60.45	60.75	3985880	57.9569	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190308	16.45	16.5	15.85	16	8495	16	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190308	800	814	786	810.65	52535	793.82	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190308	163.8	169.9	162.5	166.5	204286	160.97	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190308	343.2	345.7	340	340.2	30352	333.96	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190308	145	145.6	140.6	141.85	1018929	130.28	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190308	91.9	92.1	90.8	91.6	831019	86.99	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190308	168	171	168	168.85	495	31.62	up	down	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20190308	103.9	114.55	103.5	111.6	420968	108.69	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190308	85.75	86.2	84.2	85.15	231206	83.89	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190308	2.9	2.9	2.8	2.85	45696	2.85	down	down	correct
JOCIL.NSE	Jocil Limited	20190308	122.6	122.65	120	122.3	173	117.39	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190308	6.6	6.8	6.5	6.55	13805143	6.55	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20190308	3.65	3.65	3.4	3.4	1728532	3.4	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190308	30	38.15	29.1	38.15	47353	38.15	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190308	2.4	2.4	2.35	2.35	4664066	2.35	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190308	41.5	42.5	40.25	42	824115	42	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190308	91.05	92.7	90.55	91.05	589496	91.05
JSWENERGY.NSE	JSW Energy Limited	20190308	70.4	70.7	67.8	68.4	1714010	65.37	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190308	2738	2740	2656.3	2710.65	1754	2710.65	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190308	30.95	30.95	29.75	29.75	24516	29.75	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190308	288.2	289.4	284.2	286.4	5961633	276.39	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190308	104.9	107	103.5	106.6	54686	104.75	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190308	1327.2	1347.9	1315.1	1339.6	1357561	1327.35	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190308	131.3	136.4	129.2	130.45	45956	130.45	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190308	787.95	795.9	745	769.2	1039008	748.67	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190308	282.4	284.5	280.65	282.69	84376	282.69	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190308	532.9	574	528.85	562.1	3467951	562.1	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190308	186.3	190.9	185.7	187.1	75602	173.95	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20190308	1.2	1.2	1.2	1.2	9495	1.2
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190308	75.05	75.1	71.45	73.35	17416	70.21	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20190308	568.4	569	562	566.1	213223	549.09	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190308	181.95	183	176.1	178.25	13422	170.09	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190308	407.7	407.7	395.05	399.35	15298	381.94	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20190308	282.85	296.8	272.2	285.35	356	276.39	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190308	45.8	50.4	45.55	49.65	413034	49.65	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190308	172.7	174	165.6	173.05	23869	169.63	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20190308	4.75	5.7	4.75	5.4	22628	5.4	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190308	64.05	64.1	62.35	63.3	18887	62.119	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190308	435.9	448	433	444.6	304049	435.03	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190308	201	201.5	195.1	200.55	34828	8.02	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190308	17.4	17.4	16.75	17.1	3884	17.1	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190308	71.4	71.45	68.75	69.45	668812	68.16	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190308	5.55	5.55	5.2	5.45	1030	5.45	down	down	correct
KAYA.NSE	Kaya Limited	20190308	752.05	761.95	748.05	751.3	1343	751.3	down	up	incorrect
KCP.NSE	The KCP Limited	20190308	92	93.4	89.35	90.85	37021	88.15	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190308	18.1	18.3	17.85	17.95	97582	17.75	down	down	correct
KDDL.NSE	KDDL Limited	20190308	444.4	456.95	444	451.05	321	445.92	up	up	correct
KEC.NSE	KEC International Limited	20190308	273.4	273.55	261.15	266.5	525772	259.18	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20190308	18.2	18.65	17.8	18	20926	18	down	down	correct
KEI.NSE	KEI Industries Limited	20190308	389.9	390.9	382.4	389.05	54843	384.5433	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190308	39.15	39.15	37.5	37.75	21606	37.58	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190308	21.8	22.3	21.8	22.25	2783	22.25	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190308	73.65	75.7	73.25	74.45	227961	74.45	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190308	45.6	45.6	45.6	45.6	800	42.51
KHADIM.NSE	Khadim India Limited	20190308	444	469.9	442.05	462.3	40658	460.2426	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20190308	41.6	43.45	39.65	42.7	2664	42.7	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20190308	17.7	17.7	17	17	102	17	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190308	1614.95	1621.05	1575.05	1602.85	1022	1602.85	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190308	201.8	205.6	193.35	202.55	89592	201.6943	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190308	692.45	706.95	663.6	684.95	2012	684.95	down	down	correct
KIOCL.NSE	KIOCL Limited	20190308	143	148	141.05	143.95	14004	140.01	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190308	449.65	467.9	446.25	449.6	76571	447.3035	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190308	173.05	173.05	165	166.5	67285	160.16	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190308	189.4	192	186.4	186.7	8882	173.25	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20190308	832.95	839.95	805.35	816.8	423	772.27	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190308	97.95	97.95	95	95.35	21929	91.72	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20190308	1250.05	1321.6	1250	1295.6	663	237.44	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190308	9.7	10.25	9.45	9.9	285589	9.83	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20190308	248.95	248.95	239.2	241.55	519647	120.19	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190308	97.65	103.6	97.1	98.85	34961	98.85	up	up	correct
KOLTEPATIL.NSE	Kolte	20190308	245	249.95	244	244.9	25993	242.6165	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190308	42.5	43.05	41.5	42.55	75134	41.77	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190308	1237	1243.5	1231.7	1238.9	1051433	1237.62	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190308	284.02	285.16	282.65	283.87	818	283.87	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190308	285	285	281	284.4	10737	28.44	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190308	112.9	113.17	112.53	113.1	39266	113.1	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190308	56.05	57.9	56.05	56.99	8670	56.99	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190308	294	295	290.01	293.95	1134	293.95	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190308	10.2	11	10.2	10.35	23091	9.8219	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190308	19.5	19.75	19.1	19.3	7153	18.7563	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190308	90.35	94.95	87.9	90	3845	88.6527	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190308	588.4	588.4	579	584.35	12415	115.4	down	down	correct
KRBL.NSE	KRBL Limited	20190308	365.4	377.95	362.55	365.9	110883	353.12	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190308	88.35	94.45	88.3	93.45	3416	93.45	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190308	43.15	43.65	42.1	42.35	57970	42.35	down	down	correct
KSB.NSE	KSB Limited	20190308	677.05	701.7	669.65	690.7	5782	667.19	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190308	416.5	425	416.5	422.55	646263	413.16	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20190308	210	211.2	207	208.75	25582	193.7	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190308	120.2	120.85	118	118.3	973458	100.4	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190308	140.1	143.4	139.75	141.85	11139172	138.3467	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190308	1011.7	1024.95	1000.95	1018.2	44975	998.42	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190308	40.25	41.4	40.25	41.4	2352	39.01	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190308	211	212.1	207.05	208.35	40761	205.91	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190308	25.95	26	25.2	25.55	30859	25.46	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190308	344	357.9	344	350.15	1507950	68.8	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190308	6298	6450	6235	6266.7	5273	6190.27	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190308	80.1	88.4	80.1	85.8	2567128	85.8	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190308	74.25	74.25	74.25	74.25	171	66.02
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190308	432.45	438.65	421	423.2	9791	398.45	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20190308	55.8	55.8	55.8	55.8	3000	38.44
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190308	147	151	145.8	146.85	185143	146.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190308	487.5	495	484.5	493.65	1175197	463.72	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190308	17.5	17.99	17.5	17.98	122	17.98	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190308	112	114.79	109.25	114.79	134	114.79	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190308	395	395	395	395	1	395
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190308	191.45	195.35	188	189.55	36302	185.22	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190308	202.05	207.8	198	199.75	9016	196.5539	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190308	554	564	541.4	549.9	71412	541.19	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190308	999.99	1000.01	999.99	999.99	619125	992.8496
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190308	1000.01	1000.01	999.99	1000	43648	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20190308	0.29	0.29	0.29	0.29	7000	0.29
LOKESHMACH.NSE	Lokesh Machines Limited	20190308	47.5	47.9	46.3	47.2	4298	47.2	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190308	23.85	24.5	23.85	24.1	2564	23.83	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190308	108	109.25	105.15	105.65	24513	103.6	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190308	4.2	4.2	3.95	4	12865	4	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190308	1.05	1.15	1.05	1.1	180547	1.1	up	up	correct
LT.NSE	Larsen & Toubro Limited	20190308	1350	1363	1337	1339.4	4868283	1254.01	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190308	1641	1660.1	1600	1648.4	151972	1582.79	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190308	1527	1554.45	1520	1543.15	64466	1490.39	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20190308	1769.95	1783.6	1720	1732.6	3524	1631.19	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190308	155.3	160	153.85	156.65	20597	143.25	up	up	correct
LUPIN.NSE	Lupin Limited	20190308	797.9	799.8	775.35	779.15	1971916	764.84	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20190308	1263.9	1279.75	1225	1268.1	44402	1250.14	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190308	25.5	25.5	24.35	25	9665	25	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190308	7.25	7.25	7.25	7.25	8287	7.25
M&M.NSE	Mahindra & Mahindra Limited	20190308	672	679.7	666.4	670.15	3877059	650.78	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190308	435	440.6	429.25	435.95	1103910	432.07	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20190308	99	99.7	93.05	95.1	5337	46.11	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190308	47.45	47.45	45.35	46.25	6181	22.5	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190308	5.7	5.75	5.45	5.7	11646	5.7
MADRASFERT.NSE	Madras Fertilizers Limited	20190308	22.35	22.5	21.8	21.85	84086	21.85	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190308	130.9	132	125.85	127.8	8144	85.85	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190308	6.3	6.3	5.65	5.8	56949	5.8	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20190308	13.25	13.3	12.3	13.05	524512	13.05	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190308	108.5	108.5	108.4	108.45	105	108.45	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190308	169.7	180.8	167.5	179.55	275425	179.55	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190308	183	183	182.9	182.9	25000	90.57	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190308	239.05	241	237.15	238.4	28012	238.4	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190308	374.1	375.35	373	373.6	13768	122.75	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20190308	490	499.85	490	495.7	69026	489.19	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190308	3265.6	3293	3250	3278.35	2205	3173.27	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190308	470.2	471.3	459	462.75	12420	445.33	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20190308	503	504.25	491	493.35	21159	477.21	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20190308	480.95	484.75	480.95	481.95	6847	475.82	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190308	29.4	29.4	27.95	27.95	6619	27.95	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190308	110.15	110.5	110.15	110.5	41	110.5	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190308	7.75	7.75	7.1	7.25	10180	7.25	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190308	6.1	6.5	6.1	6.3	3026	6.29	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20190308	37.3	38.8	36.1	37.6	400692	28.25	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190308	19.7	19.7	18.55	18.7	6144	18.7	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20190308	25.85	26.3	25.8	26.05	241172	23.98	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190308	118.7	121.2	117.55	118.3	4165876	113.65	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190308	56.6	62.05	56.6	62.05	86120	62.05	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190308	36.95	36.95	35.55	35.8	45465	33.54	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190308	253.5	253.5	244.55	245.45	11623	242.91	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190308	19.4	19.4	18.3	18.5	15328	18.5	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190308	66.9	66.9	65.3	66.5	42582	61.0156	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20190308	35	35.6	34.45	35.1	95494	22.01	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20190308	28.65	30	28.05	29.35	3496	28.3414	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20190308	28	28.8	27.7	28.05	7267	28.05	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190308	120.7	123.95	113.05	117.95	6344	117.2525	down	down	correct
MARICO.NSE	Marico Limited	20190308	337	337.05	332.15	334.55	1399038	319.65	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20190308	26.05	27.25	25.65	26.2	1321749	25.97	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20190308	6975	7025	6951	6967.7	486432	6767.44	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190308	555.05	560.1	550.05	557.95	35695	548.69	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20190308	33	33	31.6	31.6	471	31.6	down	down	correct
MASTEK.NSE	Mastek Limited	20190308	424.95	425	411.3	419.95	46656	398.16	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190308	431.4	448.8	425	446.2	6402	442.15	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190308	49.15	50.75	48	48.65	91262	47.01	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190308	47.5	48.5	46.55	47	156536	47	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190308	357	367.45	355.95	359.35	7729	353.24	up	up	correct
MAZDA.NSE	Mazda Limited	20190308	399.4	414.8	399.35	409.9	41955	384.63	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190308	8.5	8.5	8.15	8.5	32352	8.5
MBLINFRA.NSE	MBL Infrastructures Limited	20190308	13.2	14.1	13.2	13.65	45159	13.65	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190308	24	24.5	23.65	24.35	3684	24.35	up	up	correct
MCDOWELL.NSE	N	20190308	569.95	569.95	554.65	557.75	135443	557.75	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190308	94	95.65	92.25	92.7	77891	92.7	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190308	727.5	745	716.3	727.7	591420	687.17	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190308	7.25	7.5	7	7.2	10731	7.2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20190308	85.7	85.7	80.7	81.2	21560	72.87	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190308	42.7	42.75	41	41.65	335506	40.4186	down	down	correct
MERCATOR.NSE	Mercator Limited	20190308	7.95	7.95	7.65	7.75	174696	7.75	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190308	10.55	10.95	10.05	10.5	12840	10.5	down	down	correct
MFSL.NSE	Max Financial Services Limited	20190308	409.7	425.9	405.65	421.6	934674	421.6	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20190308	881.9	888.95	872	878.45	302967	829.23	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190308	219.95	226.95	218	224.45	74337	149.63	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190308	129	129	126.15	126.3	72170	120.93	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190308	145.9	146.9	142.7	145.1	63554	143.12	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20190308	341	349.9	338.45	340.65	181009	339.13	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190308	38.85	43.95	38.5	41.15	8496	39.9641	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190308	920	931.65	916.5	921.7	685000	872.35	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20190308	23.35	23.35	22.65	22.75	94894	22.75	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190308	57.55	59	56.5	56.7	340561	54.9432	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20190308	107.9	107.9	107.9	107.9	3000	58.85
MMFL.NSE	M M Forgings Limited	20190308	572.8	576	559.45	565.15	4139	546.17	down	down	correct
MMTC.NSE	MMTC Limited	20190308	28.05	28.7	27.8	28.2	996352	27.7605	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190308	42.1	46.2	42.1	46	1125	46	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190308	8.8	9.5	8.8	9.15	2916	9.15	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190308	41.05	42.7	40.85	41.5	10078	41.5	up	up	correct
MOIL.NSE	MOIL Limited	20190308	163	163.15	158.2	158.55	231360	144.74	down	down	correct
MOLDTECH.NSE	Mold	20190308	45.25	45.45	43.2	43.95	43897	40.02	down	down	correct
MOLDTKPAC.NSE	Mold	20190308	280	280.3	270.35	275.35	18248	260.75	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190308	490	499	485	486.19	16987	48.62	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190308	357.85	360.9	356.1	358	6701	334.17	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190308	24.75	24.75	23.7	23.95	5322	23.95	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190308	18.5	19	18.4	18.55	298077	18.55	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190308	165.25	165.25	160.4	163.25	5115010	157.08	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190308	610.7	610.7	589.3	602.55	70606	586.71	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190308	52.55	53.7	45.5	51.55	4907	25.775	down	down	correct
MPHASIS.NSE	Mphasis Limited	20190308	995	999	976.5	980.75	440620	906.66	down	down	correct
MPSLTD.NSE	MPS Limited	20190308	493.05	496.9	483.4	486.7	1271	445.3737	down	down	correct
MRF.NSE	MRF Limited	20190308	58000	58000	56830	57026.6	6779	56832.12	down	up	incorrect
MRO.NSE	TEK	20190308	41.5	41.8	40.25	41.7	234	41.7	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190308	70.5	70.7	68	68.55	666414	67.4679	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190308	15.2	15.2	14.15	14.45	10203	14.45	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190308	64.65	64.75	63.25	64.4	27717	64.4	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190308	13.9	13.95	13.75	13.8	287620	13.8	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190308	19.7	19.7	17.65	18.3	11912	18.3	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190308	55	56.75	55	56.2	22195	55.81	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190308	39.3	40.5	38.2	39.5	14768	36.9686	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190308	56.6	56.6	55.05	55.35	74523	53.876	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190308	177.05	178.7	175.1	175.7	7075	159.83	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190308	23.95	24.25	23.3	23.4	39982	23.4	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190308	884.45	913.85	871.25	896.55	21446	896.55	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190308	574.9	586.5	568.05	570.9	1469812	536.69	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190308	30.7	30.75	30	30.45	32459	29.94	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190308	6.85	7	6.7	6.75	156533	6.75	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190308	13.45	14	13.1	13.65	6490	13.65	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190308	24.6	24.7	23.2	23.35	2821	23.35	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190308	89.9	89.95	84.55	85.95	803	82.66	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190308	43.2	43.9	43	43.2	3803	43.2
NAHARPOLY.NSE	Nahar Poly Films Limited	20190308	39.25	39.25	37.65	38.05	3055	36.71	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190308	90.95	91	88.85	89	6998	86.79	down	down	correct
NAM.NSE	INDIA	20190308	196.55	222.8	196.55	203.55	6385362	203.55	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190308	573	573.5	563	568.75	330186	556.19	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190308	405.6	406.05	390.75	399.9	6586	397.6	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190308	57.55	58.1	55.85	56.8	25281020	45.16	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190308	5.75	5.95	5.65	5.75	20279	5.75
NAUKRI.NSE	Info Edge (India) Limited	20190308	1713.5	1799	1700	1781.9	265858	1773.52	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190308	651	651	635.05	643.85	9418	631.23	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190308	45	48	44.8	46.25	3764728	46.25	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20190308	109.25	109.3	108	108	21077	102.41	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190308	58.5	58.7	56.45	57.05	9198745	55.16	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190308	1169	1170	1155	1156.95	155	1156.95	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190308	108.1	109.5	100.9	103.9	198371	97.52	down	down	correct
NCC.NSE	NCC Limited	20190308	96.55	101.15	95.9	99.9	16120882	96.38	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190308	149.05	156.8	147.2	149.5	72069	138.11	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190308	827	835	800	816.8	148	809.79	down	down	correct
NDL.NSE	Nandan Denim Limited	20190308	52.7	53.6	51.05	52.95	13587	52.0386	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190308	36.8	36.8	36	36	8129	36	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190308	9.75	9.85	8.9	9.1	104813	9.1	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20190308	19.6	19.95	19.1	19.3	123129	19.1386	down	down	correct
NELCAST.NSE	Nelcast Limited	20190308	72.2	72.3	69.5	69.8	32788	68.02	down	down	correct
NELCO.NSE	Nelco Limited	20190308	278	278	268.55	270.25	49921	265.91	down	down	correct
NESCO.NSE	Nesco Limited	20190308	450.15	452.05	442.8	450.3	9713	443.51	up	up	correct
NETF.NSE	Tata Mutual Fund	20190308	110.56	110.56	110.56	110.56	45	110.56
NETFLTGILT.NSE	Nippon India Mutual Fund	20190308	18.24	18.27	18.22	18.23	7314	18.23	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190308	34.7	34.7	33.5	33.8	169088	33.8	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190308	730	740	716.1	723.85	16791	716.85	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190308	304.5	312	304.5	305.15	15599	297.08	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190308	26.3	26.95	26.3	26.55	259893	26.55	up	up	correct
NFL.NSE	National Fertilizers Limited	20190308	35.7	36.1	35.4	35.75	252528	32.9368	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190308	225.1	225.25	217	219.05	27332	217.3556	down	down	correct
NHPC.NSE	NHPC Limited	20190308	25	25.45	24.85	25.15	18459635	21.42	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190308	196.5	199.2	193.55	197.65	50866	195.4457	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190308	19.55	20.9	19.55	20.45	16052	20.45	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190308	1155	1159.86	1152.1	1158.16	542060	115.82	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190308	12850	12900	12682.6	12900	5	12900	up	up	correct
NIITLTD.NSE	NIIT Limited	20190308	92.95	92.95	89.2	89.95	1388895	76.76	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190308	7.9	8.2	7.8	7.85	755751	7.85	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190308	2.45	2.5	2.35	2.4	167911	2.4	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190308	1379	1397	1367.3	1380.4	10416	1344.25	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190308	729.45	729.45	709.15	720.2	947	335.32	down	up	incorrect
NITCO.NSE	NITCO Limited	20190308	43.75	43.75	42.05	42.25	129883	42.25	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190308	1.65	1.65	1.65	1.65	10744	1.65
NITINSPIN.NSE	Nitin Spinners Limited	20190308	85.85	85.85	82.45	82.95	26742	79.21	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20190308	38.5	45	38.5	41.5	4156	41.5	up	up	correct
NLCINDIA.NSE	NLC India Limited	20190308	68.85	69	67.5	67.7	376753	53.7	down	down	correct
NMDC.NSE	NMDC Limited	20190308	107.6	111	107	110.05	8868561	87.7	up	up	correct
NOCIL.NSE	NOCIL Limited	20190308	139	139.5	136.1	136.5	429895	127.26	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190308	6.3	6.3	5.9	5.95	40142	5.95	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190308	331	336.4	325	328.55	34058	321.05	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190308	197.7	201.8	197.7	200.6	55977	193.18	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20190308	980.5	1003.05	980.5	999.9	138	999.9	up	up	correct
NTL.NSE	Neueon Towers Limited	20190308	1.1	1.15	1.1	1.15	430	1.15	up	up	correct
NTPC.NSE	NTPC Limited	20190308	147.5	154.8	145.35	152.2	28885977	112.71	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190308	358.4	358.4	343.5	351.5	9109	319.89	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190308	325.85	333.1	320.65	328.65	4146	307.54	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190308	477.4	486.45	470.3	480.6	471370	478.8076	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190308	1139.85	1140.05	1135	1140	11527	1095.31	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190308	3451	3472.25	3419.95	3450.75	20225	3036.67	down	down	correct
OIL.NSE	Oil India Limited	20190308	176.1	177	171.6	173.7	3342461	149.58	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190308	14.95	14.95	14.25	14.5	18024	14.5	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190308	248.3	253	245.55	247.2	41684	247.2	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190308	90.9	91.15	87.9	88.75	6099	88.75	down	down	correct
OMAXE.NSE	Omaxe Limited	20190308	205.35	206.85	203.85	205.65	177747	204.8993	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190308	19.15	19.15	18.75	19.15	29963	19.15
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190308	12.1	12.1	12.1	12.1	3560	12.1
ONEPOINT.NSE	One Point One Solutions Limited	20190308	46.8	48.2	46.55	47.2	32000	31.2957	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190308	152.1	152.6	147	150.4	17986042	128.81	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190308	33.35	34.5	33.1	33.3	114172	30.27	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190308	61.95	62.75	59.6	60.85	2753	57.3	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190308	104.05	105.45	100.9	101.2	8439	101.2	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190308	8.4	8.6	8.4	8.5	323445	8.5	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20190308	106	107.1	100	100.05	1982	95.7621	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20190308	32.2	33.75	31.7	33	452247	30.88	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190308	26.65	26.7	25.25	25.65	11377	25	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190308	14.15	14.55	13.55	14.1	14265	14.1	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190308	171	171.95	168.3	169.15	2444	168.25	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190308	81.95	82.2	79.1	79.8	43111	77.15	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190308	146.1	149.8	144.05	145.55	70923	143.37	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190308	41.45	43.55	41.2	42.8	79198	41.8034	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190308	151.25	154.8	148.05	149.1	1395	148.192	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190308	36.2	36.8	35.6	35.95	433811	33.99	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190308	948.45	965	906.3	915.8	21764	915.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190308	4.6	4.8	4.6	4.75	8276	4.75	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190308	8.5	9.05	8.5	8.75	11806	8.75	up	up	correct
PAGEIND.NSE	Page Industries Limited	20190308	23065	23478.35	22900	23003.4	28742	22444.14	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190308	300.15	304	298.5	298.5	590	296.73	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190308	38.55	40	38.55	40	366	40	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20190308	31.25	32.5	30.85	31.2	6409	31.2	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190308	191.95	198.35	191	192.9	43872	192.9	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190308	131.95	132	127.3	130.1	21431	123.1	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190308	11.8	11.95	11.55	11.65	39257	11.65	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190308	240	242.8	238.55	241	84542	237.37	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190308	5.85	6.1	5.75	5.95	52559	5.95	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20190308	27.65	28.3	27.65	28	91906	28	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190308	50.2	50.8	50	50.15	25055	48.96	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190308	11.7	12.4	11.5	11.75	15276	11.75	up	up	correct
PBAINFRA.NSE	PBA Infrastructure Limited	20190308	5.05	5.3	5.05	5.1	601	5.1	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190308	79.25	79.55	76.6	77.45	8698833	77.45	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190308	19	19	18.3	18.7	30073	18.07	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190308	8.3	8.3	8.3	8.3	702	8.3
PDSMFL.NSE	PDS Multinational Fashions Limited	20190308	260	260	258	258	81	254.72	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190308	13.3	13.75	12.7	13.35	3580	13.35	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190308	2574	2604.4	2536.8	2582.05	548731	2522.08	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190308	39.85	39.85	38	38.2	147154	38.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190308	9.3	9.3	8.95	9.05	289691	9.05	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190308	643.95	653.5	639.8	648.75	62745	627.88	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20190308	228.9	234.9	228.6	233.9	2258823	202.99	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190308	112.15	112.3	106.8	108.8	12403960	89.56	down	down	correct
PFIZER.NSE	Pfizer Limited	20190308	3225	3260.45	3185.1	3214.8	17697	2976.72	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190308	66.5	67.1	63.25	66.8	71813	66.8	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20190308	16.4	16.45	16	16.1	341688	14.7696	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190308	76.05	78.6	73.95	76.3	105128	76.3	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190308	10549.9	10549.9	10172.75	10320.3	2971	9942.14	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190308	3474	3527.95	3380.1	3406.75	27357	2938.82	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190308	162	162	158.5	159.75	9744	156.4887	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190308	177.9	177.9	172.35	173.75	651954	162.8018	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190308	614	640.95	614	620.3	43698	617	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190308	1136.45	1139.95	1112.2	1124.5	442801	1109.63	down	down	correct
PIIND.NSE	PI Industries Limited	20190308	966	996.45	965	989.05	155697	982.08	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190308	2138	2141.95	2080	2092.35	290	1440.85	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190308	6.55	6.85	6.5	6.55	8835	6.55
PIONDIST.NSE	Pioneer Distilleries Limited	20190308	151.95	154.35	151.95	154.3	16775	154.3	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190308	26.25	27	26.1	26.6	2191	26.49	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20190308	60.95	60.95	57.2	57.9	26429	57.79	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190308	168	177	166	176.95	135	174.55	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20190308	191.1	193.45	184.2	186.55	1138	177.4	down	down	correct
PNB.NSE	Punjab National Bank	20190308	85.35	85.85	83.6	83.8	26190794	83.8	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190308	31.25	31.65	31.05	31.5	44025	23.49	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190308	893.95	897.95	877	883.7	183506	873.1421	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190308	19.45	19.45	19	19.1	2372	19.1	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190308	135.55	145.05	135.55	142.15	294274	141	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190308	547.8	547.8	510	520	318	517.9554	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190308	168.95	178	166	176.3	117807	171.81	up	up	correct
POKARNA.NSE	Pokarna Limited	20190308	172.95	174	172.5	172.95	4995	171.13
POLYMED.NSE	Poly Medicure Limited	20190308	218.8	218.8	211.15	215	2477	211.16	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190308	514.6	520.55	505.1	513.6	21015	374.62	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190308	136.7	137.7	135	135.75	1519	130.19	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190308	114.1	116.7	113.25	114.25	384258	113.15	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190308	188	188.45	185.25	187	3493857	117.46	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190308	949.95	957.45	923.8	938.3	1183	934.5665	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190308	325.45	331	325.15	327	6784	313.6	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190308	9.2	9.5	9.05	9.15	11052	9.15	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190308	157.1	159	154.1	156.1	2907888	147.27	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190308	92.9	94.9	91.75	93.3	544666	91.2736	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190308	0.4	0.4	0.35	0.35	16040	0.35	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20190308	171.1	179.95	171.1	178.35	37349	178.35	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190308	59.65	59.65	57.05	57.75	13884	53.9	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190308	216.95	219.9	214	217.3	4730	40.66	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190308	270	272	254.2	256.1	16650	252.2521	down	down	correct
PREMIER.NSE	Premier Limited	20190308	7	7.15	6.8	7.15	8049	7.15	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190308	25.1	25.1	25	25.05	1191	24.3	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190308	30.05	30.2	29.7	29.85	4050	25.99	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190308	205.75	205.75	201	201.75	163654	198.27	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190308	40.5	41.3	39.2	40.35	69012	40.35	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20190308	40.35	43	40	40.95	45721	39.31	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190308	28.65	29.4	28.65	29.2	100574	29.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190308	91.45	92.5	89.6	90.25	371395	89.1913	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190308	27.55	28.35	27.55	28	108022	28	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190308	446	452	442	443	71292	429.43	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190308	327.49	327.49	325	325.39	795	325.39	down	down	correct
PTC.NSE	PTC India Limited	20190308	79.8	79.8	78.05	78.55	157500	59.83	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190308	39.9	40.85	38.3	39.35	3273	13.59	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190308	677.9	686.9	666.1	675.1	2825	670.74	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190308	2.7	2.7	2.7	2.7	246131	2.7
PURVA.NSE	Puravankara Limited	20190308	70.6	72.55	70.55	71.15	105491	70.1443	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20190308	3.75	3.9	3.65	3.8	38454	3.8	up	up	correct
PVR.NSE	PVR Limited	20190308	1522	1554.55	1522	1542.4	478283	1536.9722	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190308	1413	1418	1413	1416	73	28.32	up	up	correct
QUESS.NSE	Quess Corp Limited	20190308	768.75	770	746.4	766.5	123849	754.94	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190308	232.8	232.8	228	229.75	141837	216.02	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190308	0.7	0.7	0.7	0.7	1508	0.7
RADAAN.NSE	Radaan Mediaworks India Limited	20190308	3.25	3.25	2.95	2.95	6529	2.95	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20190308	398.4	406.2	388.2	390.8	1120785	386.28	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190308	58.45	59.1	57.1	58.4	73967	58.4	down	down	correct
RAIN.NSE	Rain Industries Limited	20190308	106.9	109.5	105.4	106.05	936622	103.51	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190308	574.3	587.9	573	581.65	238041	578.8	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190308	0.05	0.1	0.05	0.1	293796	0.1	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190308	23.95	24.7	22.6	22.75	8588	22.75	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190308	39.25	41.15	38.15	41.1	1025	41.0021	up	up	correct
RALLIS.NSE	Rallis India Limited	20190308	162.5	162.8	158	158.4	130266	152.86	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190308	23.75	23.85	22.95	23.2	32655	23.2	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190308	96.1	98.75	95.25	97.9	23180	97.9	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190308	720	727.35	704	724.15	355767	716.3924	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190308	204.25	208.65	201.35	205.75	117929	203.7196	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190308	258	272.05	257	265.35	25879	265.35	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190308	111	117	110.4	115.3	187646	115.3	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190308	4.05	4.05	3.85	4	320442	4	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190308	455.35	461.05	451.45	452	1088	452	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190308	1210.05	1225	1210.05	1214.65	612	1181.8097	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190308	888.95	895	877	878.05	28349	855.62	down	down	correct
RAYMOND.NSE	Raymond Limited	20190308	813	818.5	805	808.15	494961	805.1306	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190308	589.55	612.3	583.7	588.35	29908	549.49	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190308	620	641.95	618	638.1	3784443	629.8562	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190308	57.65	58.1	56.75	57	748847	49.8	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20190308	6	6	5.8	5.85	17747421	5.85	down	down	correct
RECLTD.NSE	REC Limited	20190308	144.4	144.7	139.65	142.9	15464637	107.98	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190308	93	95.35	91	94.45	431449	42.34	up	up	correct
REFEX.NSE	Refex Industries Limited	20190308	42.45	42.45	42.45	42.45	55581	41.87
REGENCERAM.NSE	Regency Ceramics Limited	20190308	3.3	3.3	3.3	3.3	100	3.3
RELAXO.NSE	Relaxo Footwears Limited	20190308	751	757	741.65	753.95	55766	374.8	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20190308	187	197.35	185.5	190.55	16347572	190.55	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20190308	1266.05	1274.45	1262	1267.1	6040052	1251.45	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190308	29.7	29.9	28.9	29.65	104337	29.65	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190308	134.1	136.95	129.5	130.2	13832767	130.2	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190308	87.05	88	86.25	88	573	83.71	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190308	11.65	11.95	11.4	11.45	1001071	11.45	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190308	450	460	439.5	455.75	1313127	441.35	up	up	correct
REPRO.NSE	Repro India Limited	20190308	587	604.05	569	599.3	5816	599.3	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190308	93.7	93.95	92	92.35	94428	92.1	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190308	394.4	405	384.05	399.1	207	399.1	up	up	correct
RGL.NSE	Renaissance Global Limited	20190308	305.1	308.8	301	307.95	1820	303.3636	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20190308	29	30.75	28.9	29.1	483572	29.1	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190308	68.7	68.8	66.65	67	195343	65.36	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190308	304.25	337.9	304.25	317.7	1702009	310.24	up	up	correct
RITES.NSE	RITES Limited	20190308	253	263.5	251.45	257.9	746522	176.1	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20190308	9.75	9.75	8.25	9.3	22312	9.3	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190308	530	530.05	510.65	518.15	39582	515.2	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190308	21.3	22.95	20.8	22.35	183298	22.35	up	up	correct
RML.NSE	Rane (Madras) Limited	20190308	415.4	419	406.9	412.25	6393	406.0268	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190308	11.85	11.95	11.4	11.5	787222	11.5	down	up	incorrect
ROHITFERRO.NSE	Rohit Ferro	20190308	1.3	1.3	1.3	1.3	4904	1.3
ROHLTD.NSE	Royal Orchid Hotels Limited	20190308	115.05	127.5	114.05	121.9	165694	118.7824	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190308	2.6	2.6	2.55	2.55	4819	2.55	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20190308	8.85	8.85	8.05	8.85	2300271	8.85
ROSSELLIND.NSE	Rossell India Limited	20190308	72.85	74.5	69.5	69.95	9095	69.72	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190308	243.05	246	240	244.15	11085	231.75	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190308	12.35	12.55	11.85	11.95	56752343	11.95	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190308	107.25	109.2	99.75	102.9	218679	102.9	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190308	30.85	31.15	30.05	30.3	8992	30.3	down	down	correct
RSWM.NSE	RSWM Limited	20190308	186.9	186.9	177.95	180.45	21185	180.45	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190308	50.65	50.75	50	50.35	9216	47.91	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20190308	3.15	3.15	3	3.1	1244624	3.1	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190308	285	290	280.05	281.05	4748	275.75	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190308	6.8	6.9	6.6	6.9	777638	6.9	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190308	2.8	2.85	2.65	2.85	32633	2.85	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20190308	111.25	112.9	108.05	110.35	48526	106.51	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190308	337	351.7	337	347	43135	334.14	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190308	2.25	2.25	2.25	2.25	2500	2.25
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190308	4.85	4.85	4.45	4.85	138300	4.85
SADBHAV.NSE	Sadbhav Engineering Limited	20190308	233	237.8	222.1	223.1	148457	221.5267	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190308	95	95	90.45	92.2	14863	91.6619	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190308	85.8	86.95	83.05	85.25	105749	56.8333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190308	667.25	684.6	667.1	675.3	2231	132.77	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190308	54.4	54.4	53.2	53.5	13899445	49.38	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190308	13.8	14.15	12.95	12.95	252759	12.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190308	299.1	299.1	290.1	293.05	4182	277.44	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190308	33.2	33.6	32.9	33.25	332495	32.15	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190308	231.05	237	228	228.75	8249	110.62	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190308	68	73.45	65.35	69.55	1009	68.62	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190308	5.9	5.9	5.4	5.6	72552	5.6	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20190308	128	128	123.25	124.65	8608	121.52	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190308	5.2	5.2	4.6	4.85	87728	4.85	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190308	13.5	14.2	13.35	14.1	35172	14.0417	up	up	correct
SANDESH.NSE	The Sandesh Limited	20190308	764.35	790	757.05	760.45	915	748.7201	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20190308	296.8	300	274.95	294.85	10108	288.63	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20190308	64.25	72.5	63	66.65	78651	63.36	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190308	64.05	65.35	63	64.55	54167	64.55	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190308	100	105	98	104.65	123619	104.65	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190308	60.5	62.25	60.5	62	25000	62	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190308	5592.65	5624.8	5461.55	5547.2	33010	5003.81	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190308	10.4	10.55	9.6	9.8	2530081	9.8	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190308	317.1	317.95	301.65	308.85	45262	290.9	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20190308	620.05	637.3	616.85	621.35	24956	608.63	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190308	29.5	29.8	28.9	29.45	19103	28.1251	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190308	637.9	649	630.6	644.1	14285	568.71	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190308	108.85	112	108.5	110.2	9435	110.2	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190308	8.4	8.55	7.9	7.9	2697	7.9	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190308	305.4	313.9	303	310.2	80180	310.2	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190308	97	98.8	95.34	95.9	3052	95.9	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190308	587	596.4	585.4	587.15	195823	583.52	up	up	correct
SBIN.NSE	State Bank of India	20190308	281.85	284.25	279.6	281.2	19943319	278.63	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190308	0.95	0.95	0.95	0.95	3566	0.95
SCHAEFFLER.NSE	Schaeffler India Limited	20190308	5599.95	5610	5451	5500	14865	5396.75	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190308	186.05	191.9	185	188.95	3223	188.95	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190308	103.25	103.95	101.5	101.65	32168	101.65	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190308	39.45	40.65	38.8	39.1	935024	38.49	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20190308	159.95	162.3	157.1	157.8	31873	76.9873	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190308	380	387.95	376.9	380.55	23517	378.7925	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190308	181.7	182.7	177.1	179.25	67395	166.4372	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190308	4.05	4.1	4.05	4.1	334	4.1	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20190308	71.5	77.9	70.4	72.7	4927999	72.34	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190308	951	954	941.5	944.8	1049	182.29	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190308	32.65	34.65	32.6	33.85	393371	31.9536	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20190308	2876.5	2899	2876.5	2891.05	1056	2891.05	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190308	112.15	112.39	111.97	112.35	51739	112.35	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190308	279.72	279.88	278.41	279.8	837	279.8	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190308	270	289.4	254.4	279.73	1657	279.73	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190308	4.4	4.4	4.15	4.2	109708	4.2	down	down	correct
SFL.NSE	Sheela Foam Limited	20190308	1394	1394	1334	1343.1	934	1343.1	down	down	correct
SGL.NSE	STL Global Limited	20190308	6.45	6.45	6.05	6.2	8790	6.2	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190308	16.65	17.15	16.3	16.9	7516	16.9	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190308	387	389.95	380	380.85	28824	370.38	down	down	correct
SHALBY.NSE	Shalby Limited	20190308	140	140.95	138.25	139.95	8462	137.5	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190308	67	67.35	64.25	64.4	68297	64.4	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190308	452.8	462.45	447	448.35	64934	444.0817	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20190308	121.95	122.75	121.2	122.4	11939	116.7689	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190308	363.8	372.95	363.8	370.05	4390	355.1	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190308	1560.05	1570	1550	1553.3	3387	309.46	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190308	403	403	380	385.05	7175	382.5497	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190308	377	380	376.5	377.1	7388	373.9	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190308	39	39.5	37.2	37.65	56953	37.65	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20190308	49.1	50.2	49.1	49.85	934	47.44	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190308	157.05	158	136.95	156	1732	153.65	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20190308	149.85	159.9	149.05	153.8	689330	149.92	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190308	492	506.95	463	470.2	423093	469.4412	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20190308	17450	17669.9	17350	17629.4	15235	17481.02	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190308	141.3	142.9	138.7	141.95	25389	138.68	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190308	6.7	7.2	5.75	6.2	24257	6.2	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20190308	91.75	91.8	88.25	88.5	416250	14.6355	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190308	149.05	155.45	149	150.05	11657	139.72	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190308	226.95	231.95	220.1	223.1	5014	220.02	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190308	1119	1119	1051.65	1094.95	31	1067.776	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190308	1688.95	1689	1660.15	1678.85	7053	1604.69	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190308	10.65	10.85	9.7	10.5	148598	10.5	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190308	7.6	7.6	7.2	7.3	34761	7.3	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20190308	8.1	8.1	8.1	8.1	1000	8.1
SICAL.NSE	Sical Logistics Limited	20190308	138.95	139.95	135.6	137.35	6053	137.35	down	down	correct
SIEMENS.NSE	Siemens Limited	20190308	1021	1030	1010.9	1023.85	268068	1014.6754	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20190308	42	42	40.45	40.85	6414	38.57	down	down	correct
SIL.NSE	Standard Industries Limited	20190308	16.8	16.8	15.3	15.4	4290	15.4	down	down	correct
SILINV.NSE	SIL Investments Limited	20190308	188.1	188.1	181.6	182.6	2822	176.02	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190308	10.25	10.9	10.25	10.9	43961	10.9	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190308	188	188.5	182.2	185.5	23833	183.4815	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190308	10.2	10.3	9.8	10	1624761	10	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190308	264.95	264.95	242	245.75	3200	161.35	down	down	correct
SIS.NSE	SIS Limited	20190308	835	845	815.55	824.4	3417	409.1771	down	down	correct
SITINET.NSE	SITI Networks Limited	20190308	4.6	4.6	4.6	4.6	22066	4.6
SIYSIL.NSE	Siyaram Silk Mills Limited	20190308	390	398.4	375.7	380.35	11633	359.93	down	down	correct
SJVN.NSE	SJVN Limited	20190308	25	25.25	23.75	24.65	4041805	20.25	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190308	1947	1975.1	1946	1959.6	7381	1793.54	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190308	12.95	12.95	11.75	12.95	6266	12.95
SKIPPER.NSE	Skipper Limited	20190308	71.4	71.4	68.6	69.05	16950	68.5	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190308	55.55	58.1	55.05	56.55	16404	54.6	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20190308	82.95	83	80.05	80.6	1076	80.6	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190308	765	775	753.05	760.65	27061	756.6941	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190308	594	594	564	572.7	3191	569.53	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190308	65.5	67.8	65.45	66.45	23782	65.36	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190308	34	34.2	33.35	33.5	134375	33.5	down	up	incorrect
SOBHA.NSE	Sobha Limited	20190308	436	443.5	434.35	438.5	81549	417.66	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190308	380.3	386	375	378.6	348220	368.73	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190308	1038.7	1041.55	1010	1021.5	4998	1006.19	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20190308	364.9	370.35	359.15	365	50109	354.9982	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190308	5	5	5	5	3596	5
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190308	26	26.8	24.6	24.95	2009	24.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190308	340	340	330	331.05	64496	293.59	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190308	310	332.9	309	331.7	99911	331.7	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190308	1033.05	1065	1032	1039.9	413	998.95	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190308	15.15	15.3	14.7	14.8	18213337	14.5132	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20190308	281.05	295	281.05	294.25	14040	292.09	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190308	188.9	195.5	187.25	191.65	824857	191.65	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190308	0.9	0.95	0.9	0.95	2904	0.95	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190308	93.25	99	92.95	95.05	101094	95.05	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190308	157.1	158	152	153.9	153631	153.9	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20190308	1.45	1.45	1.45	1.45	435	1.45
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190308	26.1	26.7	25.85	26.4	61640	26.4	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190308	48.45	49.45	47.1	48.9	23410	48.9	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20190308	32.15	32.9	31.4	32.25	7968	32.25	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190308	20.75	21.3	20.2	20.45	1502276	20.45	down	down	correct
SPYL.NSE	Shekhawati Poly	20190308	0.25	0.3	0.25	0.25	129971	0.25
SREEL.NSE	Sreeleathers Limited	20190308	227.9	229.9	225.1	225.4	2701	225.4	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190308	30.55	32.25	30.35	31.8	2802623	31.3031	up	up	correct
SRF.NSE	SRF Limited	20190308	2344	2364.2	2331.8	2353.65	178890	465.88	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190308	169.9	170	161.5	165.2	9826	158.74	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190308	206.1	209.4	202.05	206.5	59926	187.85	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190308	1219.1	1227.95	1206.15	1220.4	677422	1183.02	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190308	907.8	920	891	898.3	17155	446.34	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20190308	1.75	1.75	1.75	1.75	40127	1.75
STAR.NSE	Strides Pharma Science Limited	20190308	441.4	442.7	430.7	432.65	900847	412.41	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190308	98.05	101.5	98.05	100	154007	98.863	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190308	129.7	130	125	125.7	58779	117.62	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190308	127.6	131.7	125.45	126.75	172937	126.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190308	61	61	61	61	2000	51.66
STEELXIND.NSE	Steel Exchange India Limited	20190308	16.3	16.3	15.4	15.85	25334	15.85	down	down	correct
STEL.NSE	STEL Holdings Limited	20190308	96.15	96.5	93.5	94.45	4868	94.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190308	275.15	280.8	272.1	275.1	5459	270.28	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190308	268.55	275	266.15	268.85	1468131	255.91	up	up	correct
SUBROS.NSE	Subros Limited	20190308	263.3	268	251.5	261.65	37491	258.4	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190308	346.05	348.55	342.05	343.95	13482	338.12	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190308	4.2	4.6	4.1	4.55	289672	4.55	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190308	533.9	533.9	514.1	515.4	829	515.4	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190308	3014.75	3060	2960	2978.05	1684	2881.8688	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190308	1.95	1.95	1.9	1.9	99442	1.9	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190308	1553.85	1563.8	1530	1541.3	2109	1506.94	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190308	98.9	100	95.5	98.55	65376	93.91	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190308	329.45	330.75	325	328	2992	328	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190308	519.35	524.95	510.5	517.65	47516	505.8	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190308	49.65	50.4	47.6	48.25	101030	47.3113	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190308	449.5	457.9	447.3	454.95	5040326	442.87	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190308	388.6	408.85	385.65	405.25	901321	400.39	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190308	614.85	620.2	591.3	595.65	2779842	541.91	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20190308	129.9	130	124	124.3	3845	120.98	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190308	7.1	7.1	6.8	6.9	7062	6.9	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20190308	219.8	219.8	215	216.05	2552	202.03	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20190308	212.5	222	210.35	217.65	1159	213.18	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190308	1080	1092.85	1072.25	1085.15	9505	1049.47	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190308	8.45	8.45	8.05	8.1	10453	8.1	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190308	4.4	4.4	4.35	4.4	3836	4.4
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190308	33.3	34.25	31.15	31.4	5337	31.4	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190308	263.9	268	262	264	253573	255.4	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190308	41.55	42.3	41	41.5	4131	39.86	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20190308	268	271.8	263.45	265.25	749464	265.25	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190308	6.9	7.65	6.6	7.3	223909559	7.3	up	down	incorrect
SWANENERGY.NSE	Swan Energy Limited	20190308	109.9	112.5	108.5	111.3	26160	111.02	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20190308	1435.95	1454	1405.5	1413.15	3040	1360.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190308	264	264.9	253	259	3534	165.75	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190308	1310	1325	1292.5	1301.75	16109	1270.66	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190308	588.35	592	586.05	590.75	10001	294.9087	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190308	68.5	70	66.3	68.3	2174	68.3	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190308	192.55	208.5	192.55	199.8	100920	199.1536	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190308	144.5	145.9	140	140.85	441869	140.2594	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190308	231.85	231.85	227.25	228.15	3314	222.08	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190308	38	38.35	37	37.2	124254	36.78	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190308	3.8	3.8	3.8	3.8	120	3.8
TARAPUR.NSE	Tarapur Transformers Limited	20190308	3.45	3.5	3.45	3.5	76500	3.5	up	up	correct
TARMAT.NSE	Tarmat Limited	20190308	37.05	40.75	36.5	40.1	114438	40.1	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190308	8347.95	8425.05	8310.05	8397.9	351	8393.67	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190308	589.95	592	573	577.9	4389864	231.87	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190308	92	93	90.25	90.95	393997	87.1	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190308	607.7	617	606.5	612.6	298771	597.54	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190308	196	197.6	192.6	193.2	1542933	188.61	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20190308	960	974	953	958	1062106	920.81	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190308	843.7	846	836.55	838.45	7131	784.14	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190308	673.2	688	665	667.25	143059	657.7	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190308	187.8	187.95	180	181.2	28012914	181.2	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190308	93.5	93.95	90.7	91.6	4419931	91.6	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190308	70.45	70.75	68.85	70	6200799	65.71	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190308	516.8	518.6	506.3	507.85	6504847	471.89	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190308	30.35	30.5	29.5	30.1	201642	30.1	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190308	758	763	735	740	245312	719.57	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190308	65.7	65.7	64.3	64.75	81875	58.6	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190308	298	300	297	297.9	8516	292.91	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190308	355	394.95	336	354	113	354	down	down	correct
TCIEXP.NSE	TCI Express Limited	20190308	741	741.9	691.65	704.25	49385	696.31	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190308	15	15.65	14.8	14.95	17804	14.95	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190308	814	831.5	814	819.8	13375	819.8	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190308	406	406	390.05	399.25	411	381.37	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20190308	2025	2033	2010.05	2022.7	2031071	1904.93	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190308	127.05	136.5	125.95	127.4	138045	122.77	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20190308	3020	3049.5	2940	2976.45	33267	2976.45	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190308	5.55	6.05	5.55	6.05	1361	6.05	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190308	810.2	813.5	802.6	811.35	1437045	745.27	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190308	233	234.85	229	233.8	7944	224.76	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190308	180.1	181.75	169	171	75680	169.7671	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190308	42	42	40.85	41	3645	41	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190308	56.9	57	55.3	55.8	11039	55	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190308	21.1	21.35	20.7	20.75	37719	20.75	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190308	64.8	65.85	64	64.95	221937	64.02	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190308	116	116	113.75	114.35	179702	108.9	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190308	4.6	5	4.5	4.7	1147	4.7	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190308	13.9	13.9	12.85	13	45248	13	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190308	354.85	363.9	335.5	339.85	7129	323.98	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190308	152.95	154.5	143.55	149.55	6536	149.55	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190308	304	309	300	306.4	1561	303.45	up	up	correct
THERMAX.NSE	Thermax Limited	20190308	979.9	987.75	948	964.9	490912	944.27	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190308	78.98	79.19	77.92	78.32	325821	77.46	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190308	529	539	517.55	522	39658	484.75	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190308	15.9	16	15	15.35	65847	15.35	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190308	5465	5553.95	5444	5490.4	550	2597.99	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190308	559.05	563	554.75	559.6	4868	559.6	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190308	387.95	388.75	371.45	380.85	27341	376.24	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190308	16.35	17.3	16.35	16.6	12940	16.6	up	up	correct
TIL.NSE	TIL Limited	20190308	256.05	264.45	255.8	259.3	6614	256.9712	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20190308	30.4	31.95	30.3	31.45	1528	31.45	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190308	104	104.95	102.2	102.9	135599	98.12	down	down	correct
TIMKEN.NSE	Timken India Limited	20190308	590.6	593.5	568.55	573	23130	543.78	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190308	154.95	156.6	151.3	152.35	599179	147.18	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20190308	68.1	70.25	67	67.7	2282	66.24	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190308	91.95	94.4	91.2	93.35	794821	89.55	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190308	8.6	8.6	8.6	8.6	28000	3.07
TITAN.NSE	Titan Company Limited	20190308	1044.75	1059.55	1037	1053.2	2179863	1041.99	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190308	29.95	31.5	28.4	30.5	13798	30.5	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190308	35.85	35.85	35	35.2	67648	32.15	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190308	208.85	226	208.1	220.1	401693	197.02	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190308	1.25	1.25	1.25	1.25	200	1.25
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190308	52.8	53.55	49.55	50.85	2120	50.85	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190308	1769.9	1787	1758.5	1782.2	210024	1741.51	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190308	248.9	251.75	243.75	249.35	1042565	228.78	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190308	142.3	163	137.25	148.95	719497	69.32	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190308	5.65	5.65	5.5	5.65	143258	5.65
TREJHARA.NSE	Trejhara Solutions Limited	20190308	27.65	28.55	27.4	27.75	1097	26.9362	up	down	incorrect
TRENT.NSE	Trent Limited	20190308	332	339.45	327	335	139756	333.25	up	up	correct
TRF.NSE	TRF Limited	20190308	129	133.8	124.35	125.45	127928	125.45	down	down	correct
TRIDENT.NSE	Trident Limited	20190308	66	66.45	65	66	306998	5.97
TRIGYN.NSE	Trigyn Technologies Limited	20190308	81	83.5	78.4	79.6	125236	78.1211	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190308	15.1	15.15	14.5	14.65	52538	14.6	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190308	110.25	112.9	110.2	112.1	11019	110.31	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190308	57.5	60.4	57.5	59	1153676	57.23	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190308	702.05	713	694.95	704.75	1046	687.44	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190308	8606	8850	8319.9	8644.5	14793	709.03	up	up	correct
TTL.NSE	T.T. Limited	20190308	56.3	56.3	54.25	54.95	1623	54.32	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190308	3.5	3.55	3.4	3.45	430198	3.45	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190308	35.85	36.15	35.7	35.85	3375782	35.85
TVSELECT.NSE	TVS Electronics Limited	20190308	185.7	191	184.55	187.75	80328	181.3865	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190308	485.2	492	482.75	487	825189	478.8677	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190308	2253	2296.95	2243.1	2276.35	3566	2151.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190308	337.95	339	326	327.45	63152	300.61	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20190308	4.25	4.25	3.85	4.25	256522	4.25
TWL.NSE	Titagarh Wagons Limited	20190308	71.8	73	70.95	71.25	250299	70.7546	down	down	correct
UBL.NSE	United Breweries Limited	20190308	1397.3	1404	1375.55	1381.8	573826	1375.25	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190308	177	178.85	174.25	175	4651	162.55	down	down	correct
UCOBANK.NSE	UCO Bank	20190308	19.5	19.5	19.1	19.25	293797	19.25	down	down	correct
UFLEX.NSE	Uflex Limited	20190308	216.05	222	216.05	217.25	51693	212.85	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20190308	257	260	254.95	258.35	3940	203.915	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190308	16.3	16.45	15.4	16.2	69890	15.97	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190308	7	7.8	7	7.45	600330	7.45	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190308	320.5	324.45	313.65	316.3	1088635	313.9759	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190308	3924.8	3986.15	3885.5	3972	253766	3930.2	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190308	53.8	53.85	51.6	51.8	3492	50.31	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190308	196.5	202.35	196.5	197.55	78885	187.96	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190308	99.35	101.6	97.5	100.1	5220	97.59	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190308	79.2	80.65	77.9	78.1	8790110	78.1	down	up	incorrect
UNITECH.NSE	Unitech Limited	20190308	1.55	1.55	1.55	1.55	523444	1.55
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190308	324.05	324.05	320.1	324	125	315.51	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20190308	79	80	79	79.5	3000	79.5	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20190308	227.5	232.5	222.25	223.8	44650	216.25	down	down	correct
UPL.NSE	UPL Limited	20190308	871.3	885	863.55	881.75	1780245	569.34	up	up	correct
URJA.NSE	Urja Global Limited	20190308	2.95	3	2.9	2.95	515624	2.95
USHAMART.NSE	Usha Martin Limited	20190308	35.05	35.85	34.15	34.7	425584	34.7	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190308	278.5	279.95	278	279.5	127	279.5	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190308	1158.55	1158.55	1156	1158.2	54	1158.2	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190308	384	456	383.99	389.61	2735	389.61	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190308	10.1	10.6	10.1	10.6	565013	10.6	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190308	141.55	145.2	138.95	141.95	170911	141.95	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190308	277.95	282.75	276.1	279.4	16012	279.4	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20190308	563.45	596	563.45	578.4	117440	577.4977	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190308	635.25	666	628.25	652.95	10136	122.78	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190308	42	46	42	46	3200	46	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20190308	49.45	53.25	48.6	51.85	13548555	50.83	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190308	40.75	41.5	40	40.5	1130	24.81	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190308	10.45	10.45	10.1	10.3	8910	10.3	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190308	654.55	659.95	643	643.55	5912	632.7477	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20190308	15.9	16.1	15.5	16	184766	16	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190308	10.6	11.75	10.6	11.15	10271	11.15	up	up	correct
VBL.NSE	Varun Beverages Limited	20190308	810	818.95	804	806.55	48678	354.73	down	down	correct
VEDL.NSE	Vedanta Limited	20190308	174.8	174.8	171.25	172.35	5797559	135.5	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190308	2208	2228.9	2185	2192.05	52033	2169.76	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20190308	34.5	35	33.9	34.6	13556	34.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190308	209	209.1	204.25	208.5	20400	104.1247	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190308	1194.85	1215	1187.2	1210.2	1540	1173.92	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190308	74.9	76.8	73.5	75.8	54180	75.05	up	up	correct
VGUARD.NSE	V	20190308	217	220.3	213	213.75	759072	211.09	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190308	2151.05	2260	2132.95	2160.35	290	2150.22	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190308	3.4	3.45	3.4	3.45	7124	3.45	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190308	76.55	79.2	74.2	78.75	52458	76.78	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190308	0.95	0.95	0.95	0.95	66749	0.95
VIKASECO.NSE	Vikas EcoTech Limited	20190308	11	11.5	10.9	11.1	3239234	10.9694	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20190308	195.4	207.4	194.45	203	93980	198.94	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20190308	1630	1651	1630	1640	36626	809.48	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190308	1555.35	1560	1491.9	1532.6	3766	1478.9	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190308	85	85.8	83.2	84.05	19633	77.57	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190308	24.7	25	22.9	23.15	351081	23.15	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190308	440	440	430.15	431.95	505746	426.7364	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190308	41.3	41.3	41.3	41.3	2508	41.2376
VISAKAIND.NSE	Visaka Industries Limited	20190308	404.65	404.7	390.35	392.7	14670	339.04	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190308	6.95	7.75	6.75	7.45	57529	7.45	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190308	0.1	0.1	0.05	0.1	864041	0.1
VISHNU.NSE	Vishnu Chemicals Limited	20190308	154.35	156.9	149.2	149.6	5432	147.56	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190308	0.6	0.6	0.55	0.6	114681	0.6
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190308	25.05	25.3	24.3	24.45	201791	24.45	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20190308	59.6	63.4	59.6	62.7	55737	57.81	up	up	correct
VMART.NSE	V	20190308	2795	2863.9	2792.35	2817.45	43429	2814.9382	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190308	1084.55	1087	1045.15	1051.45	1748	996.89	down	down	correct
VOLTAS.NSE	Voltas Limited	20190308	590.05	596.6	588.1	593.7	949009	582.92	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190308	255	258.8	251.35	254.3	107791	242.08	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190308	105.7	105.75	99.4	101.15	5265	100.55	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20190308	3389.95	3524.9	3389.9	3482.65	7329	3180.99	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190308	1405.1	1430.95	1398.1	1405.05	28756	1344.35	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20190308	1050	1100	1043	1084.35	21085	1036.48	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190308	331	332	323	328	129366	328	down	up	incorrect
WABCOINDIA.NSE	WABCO India Limited	20190308	6407.5	6488.05	6256	6302.25	2092	6263.53	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190308	86.5	94.1	86.5	89.55	1030516	89.55	up	up	correct
WANBURY.NSE	Wanbury Limited	20190308	18.75	19.4	18.75	19	3107	19	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20190308	30.9	31.6	29.05	30.4	84789	30.4	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190308	40	42	40	40.3	970	22.43	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190308	120.2	121.5	117.4	117.8	526776	107.41	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190308	117.05	118	114	115.6	339028	108.37	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190308	154.95	154.95	147	154.9	101	154.9	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20190308	60.45	61	57.6	58.55	783921	56.09	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190308	2967	3048	2929	3020.45	50	2952.22	up	up	correct
WHEELS.NSE	Wheels India Limited	20190308	996	996	956.15	969.8	2931	950.59	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190308	1565	1575	1541.95	1549.55	41636	1540.95	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190308	53	54.75	52.15	53.1	3555	53.1	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190308	65.5	66.3	64.8	65.5	142079	60.85
WIPL.NSE	The Western India Plywoods Limited	20190308	98	99.5	92	99.5	1539	97.22	up	up	correct
WIPRO.NSE	Wipro Limited	20190308	261.1	262.25	256.55	257.7	27344869	256.0881	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190308	424.8	429.9	416	421.8	1531464	421.8	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190308	284	284.65	281	282.4	22774	277.8793	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190308	1.8	1.8	1.8	1.8	3882	1.8
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190308	271.95	271.95	261.8	264.65	63302	250.28	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190308	46.95	46.95	45.1	45.55	949	45.55	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190308	70	71	67.35	68.45	459873	68.45	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190308	38.9	38.9	36.5	37.1	13131	37.1	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190308	318	332.65	305	329.8	152411	329.8	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20190308	231.7	234.9	229.5	232.3	23233663	229.1566	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190308	459	461.6	451.45	455.1	4199115	443.48	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190308	30.4	31.45	30.05	31.35	110319	31.2186	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190308	20.55	20.55	18.65	18.8	5204463	18.8	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190308	45	45.5	43.25	44.6	657	44.6	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20190308	223.45	223.75	217	219.1	298544	209.98	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190308	78.2	78.5	75	75.9	26005	75	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190308	186.55	192.8	180.2	182	15270	181.1383	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190308	41.15	42.65	39.6	42.25	2027	42.25	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20190308	264	266	264	264.15	12500	185.95	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190308	195.85	199	194.3	196.25	44830	196.25	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190308	112.4	113.35	111.4	111.6	15255	103.98	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190308	1281.85	1316.95	1276.1	1278.55	3741	1266.08	down	down	correct