CollectAI

close-nse_india_stocks

2019/03/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190311	37.7	39.8	37.7	39.35	14544	38.3257	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190311	18.45	18.5	17.8	18.3	1633	18.3	down	down	correct
3MINDIA.NSE	3M India Limited	20190311	24874	25100	24412	24540.4	6115	24540.4	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190311	10.55	11.45	10.55	11.45	560	11.45	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190311	225.05	238.95	225	231.6	7918	231.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190311	81	84.2	81	82.65	183097	77.66	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190311	17.1	18.3	16.6	17.75	464084	17.75	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190311	19.5	20.5	19.5	20.5	4000	13.67	up	up	correct
AARON.NSE	Aaron Industries Limited	20190311	42	42	42	42	3000	19.73
AARTIDRUGS.NSE	Aarti Drugs Limited	20190311	677.4	707	649.35	665.05	648344	162.25	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190311	1483.75	1509.95	1472	1478.6	615553	349.79	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190311	23.75	24	23.25	23.9	12037	23.9	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190311	1235	1260	1170.7	1239.95	66318	1239.95	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190311	74	76.35	73.55	74.45	599146	74.45	up	down	incorrect
ABB.NSE	ABB India Limited	20190311	1266	1277	1261.5	1266.2	44535	1115.52	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20190311	7400	7444	7360	7397.05	2650	7258.08	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190311	100	101	99.6	99.95	2961720	99.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190311	223	226.5	222.4	225.8	641221	225.8	up	up	correct
ACC.NSE	ACC Limited	20190311	1575.9	1610	1563.7	1604.25	1018321	1549.827	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20190311	931.75	950	925	929.8	3131	861.68	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190311	96.5	99.7	96	98.85	293623	96.67	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190311	137.85	140.95	137.6	139.05	2550759	139.05	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190311	35.4	36.25	35.15	36.15	515567	36.15	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190311	343.2	352.9	342.15	351.3	2918059	344.86	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190311	49.7	52.45	49.35	51.75	23678985	51.75	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190311	207.75	213.9	206.4	210.15	158339	210.15	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190311	253.95	258.9	253.45	256.2	12673	252.85	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190311	341.05	349.75	338.55	346.1	6123	332.2062	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190311	20.35	20.65	18.45	19.75	3578	19.75	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20190311	15.05	16	15.05	15.45	55655	14.98	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190311	70.95	71.8	68	69.1	12009	65.3488	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190311	189.95	195.7	187.15	189.55	1434333	187.67	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190311	207.35	207.85	203.15	205.95	202011	201.21	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190311	172.95	179	166	170.2	7405	164.18	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190311	108.45	111	108.15	110	2389	110	up	up	correct
AGRITECH.NSE	Agri	20190311	51.1	53.35	51.1	52.05	3811	52.05	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190311	61.7	61.75	58.05	60.1	7481	60.1	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190311	245.05	246.5	240.15	242.05	376	238.5082	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190311	315	333	315	329.4	20210	329.085	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190311	342.3	342.3	342.3	342.3	2	341.0638
AIAENG.NSE	AIA Engineering Limited	20190311	1829.8	1829.8	1780.3	1792.8	34263	1746.49	down	down	correct
AIRAN.NSE	Airan Limited	20190311	59.9	61	59.9	61	10000	30.5	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190311	961.85	990	960.6	986.15	443013	962.76	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190311	173.6	174.8	172.2	173.15	54590	165.8	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20190311	344.8	349.95	339.95	341.55	2603	326.08	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190311	20.25	20.95	20.25	20.75	648018	20.75	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190311	1711.2	1747.95	1700.15	1742.2	4826	1667.99	up	up	correct
ALANKIT.NSE	Alankit Limited	20190311	27.5	27.6	26.7	26.95	524694	26.15	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20190311	421	436.5	418	424.15	7066	404.79	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190311	42	42.6	42	42.5	110710	41.93	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190311	580.05	585.15	558.1	564.55	1801	555.5267	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190311	51.9	54.1	50.3	51.85	8064	48.56	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190311	1758.75	1762	1741.1	1748.75	107320	1707.2	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190311	810.95	844.95	809.6	839.85	12852	327.79	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190311	105	107	104.95	105.65	151156	99.4855	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190311	187.85	191.15	187	189.6	8251	161.43	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190311	22.9	26.65	22.85	23.9	3983	23.9	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190311	4.2	4.2	4.2	4.2	2720364	4.2
ALPA.NSE	Alpa Laboratories Limited	20190311	24.05	24.8	23.7	24.5	8568	24.5	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190311	459.9	464.6	451	459.85	4717	412.68	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190311	2.85	2.85	2.75	2.75	1353	2.75	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190311	745	748	740	745.1	201174	711.18	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190311	735	777	735	771.8	22668	769.4863	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190311	1142.45	1150	1122.6	1139.8	2984	1056.21	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190311	226.75	234.7	226.45	233.3	4030315	213.5135	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190311	23.2	23.95	23.1	23.15	945	23.15	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190311	20.95	21	19.55	20.25	5242	19.57	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190311	312.85	315	310	311.15	12166	306.48	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190311	33.75	35.15	33.7	34.65	449598	34.25	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20190311	5.9	6.15	5.85	6	208665	6	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190311	472.25	487	472.25	483.8	67456	474.46	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190311	354.9	366.4	352.4	363	57212	310.9	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190311	16.95	17.3	16.05	16.55	9585	16.55	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190311	0.5	0.5	0.45	0.5	20432	0.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190311	11.5	11.5	11.1	11.25	159589	11.25	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190311	12.3	13.2	12.3	12.65	46302	12.65	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190311	0.45	0.5	0.45	0.5	71795	0.5	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190311	564.4	576.2	537	576.2	96125	556.91	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190311	645	670	640.1	667.1	9852	629.54	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20190311	141.35	142.5	130	133.6	4422	50.37	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20190311	473.95	475	464.85	472.1	4630	179.33	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190311	346.5	371.3	324.4	365.45	506081	356.05	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190311	1390.1	1421.05	1385	1398.7	51460	138.35	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190311	543.3	551.35	540.8	549.6	117457	533.2	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20190311	110.75	110.75	107.5	108.15	24094	107.47	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190311	1172.5	1211.8	1172.5	1204.05	938550	1194.38	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190311	212.8	219.05	212.35	217.65	4214398	206.04	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190311	960	975.6	921.1	933	1046	925.04	down	down	correct
APTECHT.NSE	Aptech Limited	20190311	179.85	184.4	179	180.15	257728	165.72	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20190311	43	43.4	42	42.1	20649	42.1	down	down	correct
ARCHIES.NSE	Archies Limited	20190311	24.25	24.9	24.2	24.7	24230	24.7	up	up	correct
ARIES.NSE	Aries Agro Limited	20190311	82	83.7	78.5	81.8	40662	78.13	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190311	31.6	33.1	28.75	29.7	5014	29.7	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190311	63.9	66.3	59	60.75	26703	59.8968	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190311	372	375	370.1	372.15	6465	370.8001	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20190311	51.75	51.75	49.35	49.75	14507	48.2759	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190311	79	79	75.3	77.5	5909	76.7618	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190311	30.2	30.35	29.4	29.7	20182	29.7	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190311	36	36.5	35.1	36.2	7356	36.2	up	up	correct
ARVIND.NSE	Arvind Limited	20190311	84.55	87.95	84.4	87.4	6052283	84.5297	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20190311	651.45	651.45	651.45	651.45	12381	495.7215
ARVSMART.NSE	Arvind SmartSpaces Limited	20190311	122	127	122	124.75	15989	122.754	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20190311	269	274	266	267.9	12082	264.37	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190311	171.9	173.85	168	170	1903	160.64	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190311	57.85	57.85	55.05	55.15	1077	55.15	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190311	27.55	30.3	27.55	30.3	676556	30.18	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190311	117.85	117.85	112	116.4	61105	114.99	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190311	13.1	13.8	13.1	13.5	7349	13.5	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190311	134.9	139	133.85	137.35	792797	137.35	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190311	90.8	93.6	90.1	93.05	22713360	88.28	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190311	146.05	148	144.05	144.95	841	144.95	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20190311	1389.2	1423	1385	1419.8	1342007	1392.01	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190311	206	222	203.45	217.4	353798	215.82	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190311	175.55	182	174.5	179	8352	167.89	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190311	517.6	525.45	515.4	523.1	6774	519.44	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190311	157.5	157.5	153.2	154.45	19492	154.45	down	down	correct
ASTRAL.NSE	Astral Limited	20190311	1210	1223.95	1181.3	1211.7	169333	724.84	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190311	83.75	85.5	83.5	84.8	508150	83.08	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190311	1987.2	2008.55	1975.65	1983.55	5675	1979.96	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190311	102	104	98.25	99.95	224232	99.95	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190311	580.05	591.05	577.6	581.95	6396	574.8	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190311	115.75	118.8	115.5	117.25	669356	116.7	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190311	21.1	21.1	20.6	21.1	34973	21.1
ATUL.NSE	Atul Ltd	20190311	3300	3438	3300	3319.2	5704	3277.07	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190311	336	339.8	331.8	334.15	10667	329.9827	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190311	583.1	588.95	578.65	583.3	436703	582.6465	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190311	117.75	123	117	119.4	33908	116.6103	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190311	739.55	752.75	737	750.75	1866365	739.42	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190311	36.1	36.1	36.05	36.1	1007	35.7989
AUTOAXLES.NSE	Automotive Axles Limited	20190311	1232.75	1269.9	1221.05	1257.4	25287	1206.09	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190311	59	59	56.4	57.7	10297	57.7	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190311	38.2	41.5	38.2	39.15	22963	39.15	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190311	487.85	492.05	461.1	466.1	95967	225.02	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190311	415.9	464	410	448.65	3324918	433.46	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190311	25.55	26.4	25	26.15	35620	25.24	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190311	733.3	744.9	730.6	734.5	9421608	733.5889	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190311	75.95	77	72	72.25	56824	72.25	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190311	2867	2867	2818.05	2818.05	82	28.1805	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190311	1146	1205	1131	1193.6	94	1193.6	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190311	38.4	39.65	37.75	38.5	9951	38.5	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190311	11	11.35	10.65	10.75	17863	10.75	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190311	5	5.3	5	5.15	102956	5.15	up	up	correct
BAJAJ.NSE	AUTO	20190311	2970	3012	2936.9	3000.55	1147194	2714.84	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190311	351.25	351.25	348	348.55	145655	332.01	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190311	493.9	503	491.15	501.85	359288	497.6324	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190311	6616.5	6812.1	6612.25	6783.6	268460	6775.94	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190311	8.95	8.95	8.75	8.85	1852533	8.85	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190311	3313.95	3335.1	3283.1	3296.7	13466	3136.59	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190311	2769	2807.95	2769	2791.05	1169075	2775.29	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190311	90	90.8	88.5	89.15	754511	87.43	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190311	476.95	493.7	461.65	472.1	98410	462.7	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190311	40.5	41	39.5	40.45	10258	17.4034	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190311	909.2	917	900.05	907.4	504535	876.65	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190311	3.6	3.75	3.55	3.65	1409141	3.65	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190311	185.55	193	184.6	191.45	45791	107.3	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20190311	73.7	75.3	72.15	73.6	39443	71.29	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190311	136	136.85	130.3	133.65	2319273	129.3076	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190311	45.05	45.05	41.45	43.45	5857	42.34	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190311	1638.05	1638.05	1584.55	1602	530	1567.26	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190311	160.3	162.45	159.25	160.05	38186	123.46	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190311	507.95	512.9	503.05	511.3	925642	506.76	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20190311	38.15	38.15	36.7	37.35	14426	37.35	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20190311	97.5	97.5	81.85	91	3600	91	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190311	114.5	117.2	114.25	116.05	11888797	116.05	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20190311	2800.65	2852.9	2800.65	2847.79	2038	2847.79	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190311	88.55	92.75	88.55	92.25	10662535	92.25	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190311	72.65	74.9	70.2	71.9	1798	69.51	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190311	6.95	6.95	6.7	6.75	21704	6.75	down	down	correct
BASF.NSE	BASF India Limited	20190311	1395	1448.5	1375	1428.2	10049	1420.24	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190311	191.1	191.1	189	189.9	444	93.8065	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190311	1331.05	1348.95	1325.1	1340.15	546913	1326.4	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190311	4433	4433	4315.85	4348.4	4883	4113.9	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20190311	1109.95	1134	1105	1127.25	4863	1089.62	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190311	1258	1293	1255.1	1284.65	136508	1280.52	up	up	correct
BCG.NSE	Brightcom Group Limited	20190311	3.6	4.05	3.45	3.65	5038996	2.89	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20190311	275.9	287.3	274.2	280.55	68093	260.14	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20190311	15.75	15.8	15.3	15.8	6300	15.18	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190311	16	17.55	16	17.15	4580	17.15	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190311	87.75	92	87.3	91.65	14186201	85.1	up	up	correct
BEML.NSE	BEML Limited	20190311	895	918.45	895	912.75	1681262	890.85	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190311	75.95	79.2	75.45	77.15	664857	75.09	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190311	303	310	300.6	307.75	832236	303.73	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190311	256.9	284	256.9	273.2	669252	273.2	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190311	193.3	209.75	193.2	204.75	2330830	204.75	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190311	2.4	2.5	2.3	2.5	18815	2.5	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190311	60.1	62.75	60.1	61.9	104547	61.9	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190311	271	279.75	260.35	265.15	13771	126.65	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190311	33.25	34.45	32.95	34	36085	34	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190311	32.35	32.35	29.15	30.65	5817	30.65	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190311	2.05	2.05	2	2	54665	1.96	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190311	509.9	537	506.65	533.85	3216600	524.24	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190311	163	169.6	163	168.3	10912	166.2625	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190311	4440	4659	4410.1	4576.5	5042	4573.98	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190311	60.95	61.55	59.45	60.95	19806	60.95
BHARTIARTL.NSE	Bharti Airtel Limited	20190311	309.05	337.1	308.7	333.8	16747884	305.33	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190311	67.7	70.6	67.2	70.05	12701280	68.4319	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20190311	38.35	38.35	35.15	37.85	6761	7.51	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190311	204.45	204.5	203	204.15	4514	202.9832	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190311	16.65	17.4	16.65	16.95	17092	16.95	up	down	incorrect
BIOCON.NSE	Biocon Limited	20190311	615	624.15	614.85	623	802978	310.9076	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190311	7	7	7	7	4422	7
BIRLACABLE.NSE	Birla Cable Limited	20190311	170.5	174.5	170.45	172.3	47128	165.98	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190311	500	538	500	531.4	769500	514.3	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190311	47.85	48.2	46.65	47.55	35908	47.55	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190311	4.25	4.25	4.25	4.25	6740	4.25
BLBLIMITED.NSE	BLB Limited	20190311	4.95	5.25	4.95	5.25	188	5.25	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190311	172.7	174.7	170.2	171.15	714121	168.31	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190311	20.45	21.05	20.35	20.85	436809	20.85	up	down	incorrect
BLS.NSE	BLS International Services Limited	20190311	114.45	115.85	112.6	114	102007	111.76	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20190311	3248.9	3248.9	3196	3220.6	2412	3195.58	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190311	658.9	664.95	656.35	660.95	27774	637.95	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190311	114.9	116.8	113.55	116	135961	112.87	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190311	115.55	119	115.55	116	909792	113.3632	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190311	226.95	230	222.2	224.25	51709	224.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190311	18500	19170	18489	19100.3	18632	18659.42	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190311	369.45	388.5	368.8	387.05	9486915	312.65	up	up	correct
BPL.NSE	BPL Limited	20190311	29.5	30.1	29	29.35	192632	29.35	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190311	8.95	9.3	8.6	8.95	22770	8.95
BRIGADE.NSE	Brigade Enterprises Limited	20190311	223.1	225.35	217.55	220.05	167561	144.19	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190311	3086	3139.5	3066.5	3133.45	336189	3015.6896	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190311	102	107	100.35	106.25	314030	105.3904	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20190311	57.8	57.8	55.65	56.15	23525	56.15	down	down	correct
BSE.NSE	BSE Limited	20190311	622.9	625	616.9	618.05	87051	563.99	down	down	correct
BSL.NSE	BSL Limited	20190311	45.95	46	44.05	45.25	9897	45.25	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190311	3024	3024	2970	2970.1	27	2970.1	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190311	115	115.2	115	115.2	54	11.52	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190311	104.5	106.75	104	105.3	704994	99.16	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190311	3.7	3.85	3.7	3.8	140748	3.8	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190311	192	219.1	192	210.25	974021	208.25	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20190311	15.9	16	14.5	15.45	18383	15.45	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20190311	26.95	27.75	26.1	27.15	301195	27.15	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190311	326.95	333.85	325	332.85	728477	321.87	up	up	correct
CALSOFT.NSE	California Software Company Limited	20190311	19.6	19.95	19.05	19.8	17353	19.8	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190311	52.4	54.8	51.6	53.2	285129	53.2	up	up	correct
CANBK.NSE	Canara Bank	20190311	255.9	262.95	255.65	259.35	4714054	259.35	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190311	13.2	13.5	12.45	12.45	179952	12.45	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190311	289	309.45	289	307.35	3545379	302.02	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190311	282	288.75	270.05	274.75	95533	272.73	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190311	235.4	244.5	235.4	237.95	92061	236.8875	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190311	408.9	413	397.05	401.65	41379	395.04	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190311	194.8	194.8	185.05	190	611	189.3083	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190311	384	395.85	382	390.3	90684	383.52	up	up	correct
CAREERP.NSE	Career Point Limited	20190311	79.7	79.7	75.25	78.2	40237	76.5218	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190311	992.05	1016	992.05	1011.2	15612	909.7	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190311	161.8	165	161.8	164.9	1155259	141.21	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190311	1.85	1.85	1.75	1.85	17719	1.85
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190311	7.35	7.4	6.95	7.1	33835	7.1	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190311	295	300.45	292	294.2	150039	282.32	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190311	232.8	238	232.8	236.15	178986	227.49	up	up	correct
CEATLTD.NSE	CEAT Limited	20190311	1133.6	1153.9	1126.45	1144.25	506021	1095.54	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190311	24.35	24.35	23.6	23.65	75156	23.65	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190311	9.5	9.5	8.35	8.95	11002	8.95	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20190311	256.8	267	253.1	264.4	64469	240.61	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20190311	6.3	6.4	6.25	6.25	156914	6.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190311	32.95	35.3	32.95	34.2	2246614	34.2	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20190311	34.55	37	34.25	35.2	102787	35.13	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190311	459.75	465.45	444.25	450	3634	439.26	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190311	188.95	194	188.65	193.3	187737	190.17	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190311	860.55	885	858.05	879.45	970555	372.03	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190311	2564.9	2604.65	2542	2599.85	23500	2566.79	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190311	26.75	27.35	25.9	26.8	359882	26.8	up	up	correct
CESC.NSE	CESC Limited	20190311	688	724.1	688	721.4	443564	65.67	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190311	138.75	139.9	132.1	137.8	704501	137.21	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190311	34.9	39.45	34.25	38.65	45621214	38.65	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190311	277	321.05	277	301.8	301849	301.8	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190311	163	171.7	162.5	168.45	470519	156.59	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190311	154	154	147	150.75	3233	148.3498	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190311	255.9	265.8	255	262.05	488878	262.05	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190311	1292.15	1370	1292.15	1359.2	373560	53.43	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190311	480.3	500	476.1	499.55	334330	497.82	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20190311	334	337	330.2	330.8	15436	328.83	down	down	correct
CINELINE.NSE	Cineline India Limited	20190311	46.65	47.95	45.6	47.1	9409	47.1	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190311	7.5	7.5	6.9	7.15	7897	7.15	down	up	incorrect
CIPLA.NSE	Cipla Limited	20190311	542	542	535.5	540.1	2342102	532.65	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190311	123.25	134.8	123	126.85	25848	62.6	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190311	371.5	376.95	368	370.2	14352	237.25	down	down	correct
CMICABLES.NSE	CMI Limited	20190311	142.55	147.95	140	146.3	47933	142.1314	up	down	incorrect
COALINDIA.NSE	Coal India Limited	20190311	236.7	245	235.25	243.4	19931174	182.4	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20190311	373	384.15	373	381.55	103208	330.42	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190311	290.15	293.9	285.65	288.6	171429	288.6	down	down	correct
COFORGE.NSE	Coforge Limited	20190311	1313	1332.65	1308.65	1327.8	607888	1290.28	up	up	correct
COLPAL.NSE	Colgate	20190311	1259.4	1277.65	1252.85	1272.35	577449	1187.62	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190311	18.6	19.6	18.55	18.95	42807	17.83	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190311	10.5	10.5	9.8	10.1	31313	9.42	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190311	490	500.8	487.55	493.5	2435796	472.59	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190311	42.65	45.95	42	45.2	3627	45.2	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190311	288	290	270.65	275.9	7390	253.93	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190311	20	21.25	19.45	19.7	14145	18.95	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190311	63.8	63.9	62.8	63.1	7200	63.1	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190311	484.3	495.9	477.2	490.45	219216	471.54	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20190311	192.4	194	190	191.2	27453	166.23	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190311	2.6	2.85	2.55	2.75	111321	2.75	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20190311	164.2	165.05	159.05	160.65	136460	160.65	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190311	25.34	26.24	25.2	25.91	2962720	25.91	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20190311	2.75	2.8	2.75	2.8	5355	2.8	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20190311	471.7	498	471.7	493.75	225620	493.75	up	up	correct
CREST.NSE	Crest Ventures Limited	20190311	141.05	143.5	138.25	139.55	3919	137.22	down	down	correct
CRISIL.NSE	CRISIL Limited	20190311	1446.15	1458.55	1426.35	1443.3	17536	1360.29	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190311	221.8	234.1	220.55	229.65	1040562	224.06	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190311	49.75	49.75	45.5	47.65	22899	47.65	down	up	incorrect
CUB.NSE	City Union Bank Limited	20190311	188.9	189	186.15	188.1	781466	186.34	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190311	15.8	15.8	15.25	15.3	1652	15.3	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190311	732.15	752	723.75	748.8	658351	705.07	up	up	correct
CUPID.NSE	Cupid Limited	20190311	131.45	136	131.35	132.7	14843	123.57	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190311	5.85	5.95	5.65	5.7	3137	5.7	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190311	40.8	40.8	40.05	40.2	3715	38.66	down	down	correct
CYIENT.NSE	Cyient Limited	20190311	674	685	673	683.05	239307	620.86	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190311	37	39.4	35.7	38.65	2799609	36.75	up	up	correct
DABUR.NSE	Dabur India Limited	20190311	434.3	444	432.7	442.3	1940292	432.54	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190311	1122.15	1161.55	1122.15	1149.2	61197	1141.22	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190311	125	125.95	120.15	122	273403	116.53	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190311	40.5	41.75	39.5	40.15	14822	39.297	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190311	101	101.9	99.8	100.75	31295	98.42	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190311	195.85	200.5	195.85	199.9	233980	173.1	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190311	572.8	606.7	572.8	599.4	2047932	595.04	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190311	20.3	21.1	20	20.85	126072	20.85	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190311	204.25	210.3	203.7	209.45	206019	209.2171	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190311	196.7	201.25	196.05	200.4	1826456	199.5296	up	up	correct
DCM.NSE	DCM Limited	20190311	68.4	68.8	66.1	66.55	10288	66.55	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190311	452	466.8	448.25	450.75	87972	430.04	down	down	correct
DCW.NSE	DCW Limited	20190311	16.8	17.8	16.8	17.35	371384	17.35	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20190311	417.2	445	417.2	439.5	22038	425.46	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190311	134.7	141.3	134.65	137.65	387040	128.43	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190311	253.95	264	253.9	257.7	196310	253.25	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190311	258	259.85	256	257.35	1057718	251.21	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190311	78	82.9	76	80.8	2791	80.8	up	down	incorrect
DEN.NSE	DEN Networks Limited	20190311	67.25	73	67.25	71	58708	71	up	down	incorrect
DENORA.NSE	De Nora India Limited	20190311	283.9	305	283.9	298.9	12795	298.03	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190311	216.7	219.95	216.15	218.8	1987	217.76	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190311	232.1	234.6	221	227.9	780205	208.786	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190311	17.85	18.5	17.25	17.4	939519	17.4	down	down	correct
DHANI.NSE	Dhani Services Limited	20190311	283.7	294.45	283.7	287.4	407412	287.4	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20190311	433.6	448	433.6	444.2	11091	432.18	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190311	12.95	12.95	12.05	12.25	12037	12.25	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190311	265.4	268.25	255	259.7	300	255.24	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190311	918.95	928	896.5	915.2	1146	911.88	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190311	1.2	1.25	1.2	1.25	5585	1.25	up	up	correct
DICIND.NSE	DIC India Limited	20190311	359.95	360	353	354.75	1939	344.5909	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190311	8.9	9.1	8.55	9	6719	8.3468	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190311	37.85	39.2	37.35	38.2	10545193	38.2	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190311	1650.1	1695.35	1650.1	1690.65	637436	1653.74	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190311	2492	2526	2470	2500.9	8833	498.99	up	up	correct
DLF.NSE	DLF Limited	20190311	175.35	178.3	175.15	176.85	2795266	171.97	up	up	correct
DLINKINDIA.NSE	D	20190311	83.8	89.25	83.45	87.4	275188	84.03	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190311	1449.9	1488	1448.1	1482.2	707763	1482.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190311	2	2	1.9	1.9	111823	1.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190311	293.2	296.95	286.05	290	11541	282.38	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20190311	41.4	41.85	40.05	40.55	65638	39.88	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190311	13	13.1	12.4	12.9	3145	12.74	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20190311	70	70	70	70	1600	70
DREDGECORP.NSE	Dredging Corporation of India Limited	20190311	440.1	441.45	426.6	430.7	335505	426.8116	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190311	2628	2656	2611.05	2626.15	1113712	2577.64	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20190311	28.8	30	28.65	29.5	5009	28.33	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20190311	233.35	239.85	228	233.2	1744	148.02	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190311	10.85	11.35	10.65	10.85	54162	10.85
DVL.NSE	Dhunseri Ventures Limited	20190311	94.15	97	94	95.8	8619	89.56	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190311	30.9	31.05	29.2	29.8	1143046	27.34	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190311	1466.1	1658	1466.1	1568.85	8851	1568.85	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20190311	125	125	119.2	120.8	15996	118.0835	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190311	1.7	1.75	1.7	1.75	5188	1.75	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190311	6.45	6.45	6.15	6.45	1592	6.45
ECLERX.NSE	eClerx Services Limited	20190311	1119.8	1119.8	1091	1098.4	23780	1094.29	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190311	163.5	174.2	163.5	173.25	5064719	169.51	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190311	2.7	2.7	2.7	2.7	31210	2.7
EICHERMOT.NSE	Eicher Motors Limited	20190311	21948.55	23145.2	21895	22972.45	248559	2248.58	up	up	correct
EIDPARRY.NSE	E.I.D.	20190311	211.5	213.55	209.35	210.75	148604	207.42	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190311	401.65	402.65	376.4	380.65	9395	375.4766	down	down	correct
EIHOTEL.NSE	EIH Limited	20190311	200.8	204.9	200	201	508895	199.8157	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190311	397.5	398	380.05	394.05	1044	376.71	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190311	28.95	29.65	28.95	29.2	109735	29.13	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20190311	67.65	67.8	66.2	66.3	37830	65.72	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190311	21.25	21.5	21.25	21.35	236263	21.2	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190311	195.25	209.75	195.25	199.1	114463	199.1	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190311	260	260.05	256	257.15	15456	124.76	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190311	23.3	24.9	23.3	24.4	4011	24.1054	up	up	correct
EMAMILTD.NSE	Emami Limited	20190311	385.1	400.05	383.25	397.7	957202	375.39	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190311	127	136.25	127	130.9	55347	130.9	up	up	correct
EMCO.NSE	EMCO Limited	20190311	4.4	4.4	4.2	4.2	63134	4.2	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20190311	95.6	97	95	95.3	8544	92.86	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190311	112	127.55	110.9	117.05	117649	115.63	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190311	1171.8	1175.8	1157.55	1168.2	353811	1150.18	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190311	8.95	9.6	8.85	8.9	43348	7.8824	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190311	111.5	116.45	111.35	115.05	4079514	104.21	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190311	534.7	537.5	524.3	527.75	4250	520.52	down	up	incorrect
EPL.NSE	EPL Limited	20190311	112	113.65	111	111.6	39591	105.57	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190311	287	294.98	280	285.5	358	285.5	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190311	125.7	133.25	125	131.5	3435915	125.9552	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190311	644	652.2	634.85	650.6	7954	634.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190311	87	88	84.55	86.45	695422	86.45	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190311	877.25	924	875.2	913.4	5265	846.19	up	up	correct
ESCORTS.NSE	Escorts Limited	20190311	732.7	747	730.05	740.6	1421911	733.97	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190311	11.4	12.05	11.05	11.4	9445	11.4
ESTER.NSE	Ester Industries Limited	20190311	36.4	38.9	36.35	37.65	101220	34.57	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190311	209	213.5	205.4	206.5	507022	206.5	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190311	460.8	467.95	456.6	466.1	39916	448.08	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190311	1.85	1.85	1.75	1.75	286752	1.75	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20190311	1210	1250	1205	1246.5	15363	1179.69	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20190311	223.3	228.25	223.3	226.25	1481133	217.7662	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190311	502.8	509.85	495.55	508.05	9236	508.05	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190311	37.2	37.75	36.55	36.95	134355	36.95	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190311	38.45	39.8	38.4	39.05	114487	38.67	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190311	51.25	51.7	50.9	51.2	1486787	51.2	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190311	0.25	0.25	0.2	0.25	2741931	0.25
FDC.NSE	FDC Limited	20190311	174.05	178	173.55	177.05	15929	176.3051	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190311	87.75	92.3	87.75	91.25	15605663	89.33	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20190311	37.75	39.05	37.25	38.15	1663473	38.15	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190311	35.2	37.05	35.2	35.85	24888	35.85	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190311	517	549.05	515	543.3	78189	499.95	up	up	correct
FILATEX.NSE	Filatex India Limited	20190311	46	49.5	46	47.25	436610	47.03	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190311	443.9	454.8	442.65	453.3	103127	434.59	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190311	1229.65	1237	1179	1186.45	5428	1175.11	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190311	541.95	550.85	538	541.25	36160	103.08	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190311	48.7	48.75	45.65	48.6	2190	48.6	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190311	440	443.6	437.05	440.1	15433	438.731	up	up	correct
FMGOETZE.NSE	Federal	20190311	548.7	552.5	532.55	537.3	22547	537.3	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20190311	59	60.45	55.5	57.2	432960	57.2	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190311	134.95	135.75	134.6	135.45	616933	135.45	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190311	1412	1431.35	1410	1422.9	521	1380.83	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190311	448	451.9	439	444.45	695957	444.45	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190311	625	635.9	621.1	624.85	741	623.4276	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190311	46.4	46.4	45.4	46	2223569	40.4572	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190311	151.75	154.5	150.55	151.7	42565	146.38	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190311	219.95	229	219.35	223.9	36787	109.85	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190311	350.3	357.9	350	351.75	3873852	159.3099	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190311	5.6	5.65	5.4	5.4	74610	5.4	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190311	1119.95	1119.95	1094.8	1102.45	2381	1080.29	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190311	49.5	52	48.95	50.95	17650	50.5482	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190311	31.5	31.5	30.5	30.6	6852	30.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190311	363.9	363.9	355.5	361.9	2909	333.03	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190311	249.9	258.25	242.4	250.4	12945	245.46	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190311	67.55	69.55	67.2	68.55	66799	67.5404	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190311	47.15	47.15	47.15	47.15	600	47.15
GANGOTRI.NSE	Gangotri Textiles Limited	20190311	1.55	1.55	1.45	1.5	7888	1.5	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190311	1120.2	1139.9	1120.2	1136	2235	1118.53	up	up	correct
GATI.NSE	Gati Limited	20190311	81.75	83.2	81.15	81.75	577146	80.5207
GAYAHWS.NSE	Gayatri Highways Limited	20190311	0.95	0.95	0.9	0.9	63179	0.9	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190311	168.2	177	168.1	171.15	65332	171.15	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20190311	124.8	132	124.65	129.2	230433	112.45	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20190311	126	134.8	125.05	131.1	24834	129.34	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20190311	119.4	120.9	115.85	118.65	24734	118.469	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190311	7.6	8.1	7.6	8.1	275066	8.1	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190311	33.25	34.6	33.1	33.55	371665	32.28	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190311	39.15	39.9	39.15	39.5	187701	38.68	up	up	correct
GEPIL.NSE	GE Power India Limited	20190311	843.05	856.9	840.05	853.7	8773	841.44	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190311	290.5	295.5	288.05	294.05	22781	266.9	up	up	correct
GET&D.NSE	GE T&D India Limited	20190311	288.8	291.4	285.55	287.25	25879	284.9657	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190311	1017.95	1034.75	1008	1030.8	103390	966.7183	up	up	correct
GHCL.NSE	GHCL Limited	20190311	235.05	245.25	235.05	239.75	147954	221.73	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190311	248.8	252.95	248.8	251.5	79550	233.63	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190311	243	259.3	242.9	250.9	468614	243.3897	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190311	50.5	51.8	49	50.2	3375	50.2	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190311	6550	6550	6450.05	6504.5	4321	6292.96	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190311	14.65	15.2	14.55	14.85	40586	14.85	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20190311	73.2	77	73.2	75	233301	67.18	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190311	910	951	909	931.45	1105	931.45	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190311	1309	1326.4	1309	1322.65	26449	1258.76	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190311	598	617.5	598	616.25	387004	606.91	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190311	60	71.95	56.5	68.45	72802	68.45	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190311	145	147	144	144.25	50397	143.47	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190311	618.85	624	612.3	620.25	30891	607.66	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190311	85.6	86.4	84.35	86	106271	79.82	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190311	1212.7	1256.5	1209.95	1239.35	7141	1233.95	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190311	16.95	17.25	16.9	17.2	9840669	17.2	up	down	incorrect
GNA.NSE	G N A Axles Limited	20190311	320.6	324.8	315.85	321.5	31632	316.59	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190311	288.9	298.5	288.05	296.2	1050084	271.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190311	464	471.45	461.05	462.9	63496	462.9	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190311	288.95	293	284.05	287.85	2506	271.8	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190311	948.5	1043.3	943.1	1033.45	1344371	977.2	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190311	511.15	523.1	511.15	516.2	141005	499.33	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190311	710.5	726.8	710.5	722.75	1521743	714.0675	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20190311	515	524	512.75	521.7	359371	520.3782	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190311	705.7	710	700.2	704.6	72514	704.6	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190311	0.25	0.35	0.25	0.35	203423	0.35	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20190311	84.5	89.85	82.75	87.25	386502	87.25	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190311	9.55	10.05	9.4	9.6	17637	9.6	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190311	13.05	13.05	11.95	11.95	50403	11.95	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190311	2852.05	2857.7	2845	2850.2	9628	2850.2	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20190311	39.85	41.8	37.9	38	1667	38	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20190311	88.9	89.95	86.55	87.65	19995	80.69	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190311	2885	2885	2860	2867.4	526	28.674	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20190311	13.5	15	13.5	14.05	26150	14.05	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190311	68.5	72.95	68	70.35	215390	70	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20190311	273.95	291	273.85	279.6	195761	139.15	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190311	89.25	91.7	89.25	90.8	147170	77.97	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20190311	52	52	51.05	51.25	365	46.65	down	down	correct
GRANULES.NSE	Granules India Limited	20190311	111	114.65	110.1	113.85	2292707	113.2	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190311	454	464.9	454	456.05	1190455	445.94	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190311	809	831.95	808.25	827.5	1243742	812.63	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190311	75.25	79	73.6	78.65	93846	75.8166	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190311	131	137.7	130.45	135.95	547793	135.78	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190311	811.95	828	786.55	822.4	5353	811.17	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190311	150.95	154.8	149.65	151.1	170923	149.69	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190311	4.7	4.7	4.6	4.7	77571	4.7
GRINDWELL.NSE	Grindwell Norton Limited	20190311	599	606.25	591.5	598.4	71995	579.16	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190311	466.2	489	466.2	466.3	47	459.95	up	up	correct
GRPLTD.NSE	GRP Limited	20190311	1041.1	1088.9	1041.1	1069.95	293	1050.2	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190311	95.25	109	94.2	100.75	279230	88.06	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190311	22.5	23.35	22.5	22.65	96015	21.7458	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190311	99	103	98.9	102.1	1017860	95.22	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190311	170.85	174.55	168.25	172.95	305808	168.67	up	up	correct
GSS.NSE	GSS Infotech Limited	20190311	124.4	130	124.4	127.85	86120	127.85	up	up	correct
GTL.NSE	GTL Limited	20190311	5.85	5.9	5.5	5.9	50529	5.9	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20190311	1.1	1.1	1	1.1	8949668	1.1
GTNTEX.NSE	GTN Textiles Limited	20190311	10.35	10.35	9.5	10.25	18	10.25	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190311	79	83	79	80.5	598363	75.88	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190311	79.5	80.55	79	79.5	139711	79.36
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190311	528.55	532	520	524.5	68111	495.8	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190311	159.85	162	154.65	156.7	1788	150.27	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190311	137.55	144.3	137	141.1	1199301	139.29	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190311	13.3	14.6	13.3	13.35	4061	13.35	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190311	874	881.95	863.1	867.55	6664	820.08	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190311	58	60.9	57.9	60.2	30291	57.8469	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190311	56.55	56.8	52	54.85	39435	52.97	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190311	671.85	680.95	665.15	678.45	13033	596.31	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190311	72.3	74.2	72.3	72.75	19259	72.75	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190311	26.8	26.8	26.15	26.4	106503	26.4	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190311	685.15	695	684.3	689.1	3586	505.92	up	up	correct
HAVELLS.NSE	Havells India Limited	20190311	729.45	746	728.5	742.6	2084294	726.89	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190311	1.25	1.25	1.25	1.25	4947	1.25
HBLPOWER.NSE	HBL Power Systems Limited	20190311	28.4	29.1	28.35	28.65	219815	27.44	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20190311	7.7	7.7	7.7	7.7	210	7.7
HCC.NSE	Hindustan Construction Company Limited	20190311	14.5	14.6	14.2	14.35	3529759	14.35	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190311	204.05	209.9	201.65	203.3	8752	203.3	down	down	correct
HCL.NSE	INSYS	20190311	21	21.45	20.7	21.15	320916	21.15	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20190311	1007	1021.75	1001	1004.4	2273794	478.5	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190311	1886.35	1903.8	1884	1897.55	3170249	1842.26	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190311	1497.9	1501.45	1490.75	1497.25	140939	1455.24	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190311	2132	2143.7	2122.2	2128.45	2306027	1050.76	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190311	391	392	385.3	390.5	1312055	387.62	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190311	2932.5	2949.7	2921.2	2923.7	1054	29.237	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190311	1150	1159	1150	1158.76	328	115.7237	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190311	3816	3878.85	3816	3873.89	20	386.7702	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190311	24.6	25.5	24.6	24.85	2706483	24.85	up	down	incorrect
HEG.NSE	HEG Limited	20190311	2199	2234.7	2181	2192.25	187388	2033.01	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190311	178	184.5	177.5	179.15	419186	164.3	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190311	114	116.7	112.1	114.25	24230	108.85	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190311	495.95	518.9	495.65	514.4	59444	499.98	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190311	2745	2828.4	2745	2814.75	857601	2665.16	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190311	1499.8	1590	1488.9	1542.6	11188	1523.46	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190311	21.3	22.4	21.05	21.85	91356	21.85	up	up	correct
HFCL.NSE	HFCL Limited	20190311	23.25	24.2	23.2	23.95	4072387	23.78	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190311	255	285	255	276.55	155598	275.58	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190311	622	639	622	635.15	1949	597.66	up	up	correct
HIKAL.NSE	Hikal Limited	20190311	171	174.6	169	170.05	254350	166.52	down	down	correct
HIL.NSE	HIL Limited	20190311	1945	1997.5	1945	1972.2	4857	1902.92	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20190311	23.5	24.6	23.05	23.5	16490	23.5
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190311	177.9	201	177	197.05	808308	193.56	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190311	197	202	196.1	201.05	5446100	197.3	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190311	231.6	236.3	229.95	231.2	1828	224.95	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190311	49.15	50.5	49.15	50.3	712258	49.42	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190311	6.65	7.15	6.65	6.9	369172	6.9	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190311	83.75	86	82.05	83.75	4945	83.75
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190311	123.6	127.8	123.6	127.1	199470	127.1	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190311	250.95	266.8	250.25	263.4	15348942	226.03	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20190311	1708.75	1726	1703	1714.95	1427771	1642.38	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190311	269	272	268.55	271.25	734367	214.18	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190311	114.1	121.65	113.95	117.05	5814	115.65	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20190311	41.45	42.9	41.2	41.35	2371	39.61	down	down	correct
HITECH.NSE	Hi	20190311	170.9	171.45	168	168.2	4235	167.6068	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190311	109.95	111.95	108.05	108.3	4892	106.67	down	up	incorrect
HITECHGEAR.NSE	The Hi	20190311	315.05	329	314.1	324.9	2644	315.94	up	up	correct
HLVLTD.NSE	HLV Limited	20190311	12.05	12.35	11.4	11.7	892427	11.7	down	up	incorrect
HMT.NSE	HMT Limited	20190311	20.5	20.5	20.5	20.5	2665	20.5
HMVL.NSE	Hindustan Media Ventures Limited	20190311	111	114.95	110.1	114.55	9742	112.7911	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190311	3399.99	3399.99	3300	3389.99	9	3389.99	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190311	22150	22200	21924.75	22000.05	1345	21859.35	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190311	1103.95	1104	1093.35	1098.1	646	1062.73	down	down	correct
HOVS.NSE	HOV Services Limited	20190311	141.5	143.8	140	141.2	7299	141.2	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190311	60	61.35	58.5	60.05	74048	59.39	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190311	119.55	124.75	119	123.7	467190	122.75	up	up	correct
HSIL.NSE	HSIL Limited	20190311	233	246.4	232.5	245.3	143675	226.81	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190311	44.3	46.65	44.3	45.5	241523	44.7337	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20190311	35.1	36.95	35.05	35.55	34550	35.55	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190311	44.75	45.6	44.75	45.2	1015074	37.96	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20190311	199.05	203	199.05	201.8	17146	192.03	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190311	76.9	78.7	76.4	77.7	3924315	77.7	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190311	709.5	721	705.5	718.95	6209946	636.58	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190311	145.01	149.95	145.01	149.53	181	149.53	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190311	36	36.79	35.85	36.56	9997749	36.56	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20190311	371.8	378.4	370	375.85	11449587	373.84	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190311	980	998	973	979.65	457485	966.22	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190311	30.5	30.5	26.1	29.15	7999	29.15	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190311	1000	1000	999.99	1000	3766	980.7551
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190311	89	91	88	88.45	25906	88.45	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190311	120.53	120.88	120.15	120.88	317	120.88	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190311	112.7	116.59	112.7	116.35	77200	116.35	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190311	55.56	55.93	55.56	55.77	2211	55.77	up	down	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190311	27	28.12	27	28.11	16268	28.11	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190311	343.1	350.25	340.15	344.35	2191779	341.25	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190311	389.12	391.63	389.12	391.63	279	391.63	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190311	41.5	46.4	41.5	45.35	1366547	43.63	up	up	correct
ICRA.NSE	ICRA Limited	20190311	2846	2886	2840.05	2873.7	8871	2797.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190311	44	45.45	44	44.85	14241702	44.85	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190311	3045	3100	3007	3023.35	314	3023.35	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190311	32.75	34.7	32.6	34.2	75796867	20.66	up	up	correct
IDFC.NSE	IDFC Limited	20190311	39.9	41.9	39.45	41.35	8182864	37.936	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190311	49.15	50.65	48.65	50.1	19344722	50.1	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190311	114	115.2	111.01	111.01	47	111.01	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190311	159.5	161	157.6	160.8	35056	51.9	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190311	535	536	513.8	525.6	4022	525.6	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190311	900	936	897	924.25	14894	924.25	up	up	correct
IFCI.NSE	IFCI Limited	20190311	13.45	14.3	13.4	13.95	4379428	13.95	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20190311	230.15	232.55	226	229	4109	218.81	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190311	402	407	395.05	405.2	37268	382.81	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20190311	295	300	293.45	298.35	1639133	292.41	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190311	322	325.4	310.4	322.7	46133	309.63	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190311	367.8	384.6	366.45	377.95	600496	183.1907	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20190311	65.2	68	65.1	68	242	68	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190311	9.5	9.8	9.05	9.5	51795	9.5
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190311	7	7.05	6.8	7.05	242354	7.05	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190311	9.35	9.45	9.05	9.35	146779	9.35
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190311	264.5	275.05	260	270.75	52618	257.59	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190311	915	927.75	899.8	920.5	2556	582.13	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190311	0.35	0.35	0.35	0.35	200	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190311	10.3	10.3	9.8	9.95	27112	9.95	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190311	145.15	146.5	143.5	144.15	4092360	142.33	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190311	96.3	104.45	96.3	103.8	14646695	101.55	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190311	297	308.85	295.9	303.4	323743	286.16	up	up	correct
INDIANB.NSE	Indian Bank	20190311	252	265	251.65	262.4	3214565	258.63	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190311	292.9	296.1	286.65	293.9	46903	284.5	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20190311	1247.1	1308.5	1245.5	1301.95	1492089	1297.8837	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190311	44	45.75	43.75	44.6	721	44.6	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190311	457.7	459.5	445.05	447.95	4614	425.38	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190311	184.4	187.55	183.95	185.2	8363	184.03	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190311	35	36.55	35	35.85	98744	35.85	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190311	2.3	2.3	2.25	2.3	110617	2.3
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190311	359.9	359.9	350.05	354.95	43866	351.7165	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190311	112.15	114	105.2	111.1	13274	111.1	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190311	38.9	39.9	36.15	37.05	14296	35.2	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20190311	5.65	5.9	5.65	5.7	26199	5.7	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190311	38.85	39.85	38.85	39.7	44037	38.048	up	down	incorrect
INDSWFTLAB.NSE	Ind	20190311	44.3	47.5	44.3	45.65	30272	45.65	up	up	correct
INDSWFTLTD.NSE	Ind	20190311	7	7.25	6.75	7.25	14428	7.25	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190311	128.05	138.9	128	136.75	6799	136.75	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190311	1520.9	1525	1502.4	1514.6	2472505	1499.24	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190311	306.6	322	305.95	319.7	4166219	271.5501	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190311	547.95	552.25	531.8	549.95	3303	484.56	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190311	39.5	45.3	39.5	43.8	38337903	21.83	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190311	68	75	68	74.55	14000	72.92	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190311	315	323	314.56	320.74	1068	320.74	up	up	correct
INFY.NSE	Infosys Limited	20190311	713.3	718.5	709.4	711.25	9932198	662.97	down	down	correct
INGERRAND.NSE	Ingersoll	20190311	582.9	610	582.9	605.95	34323	576.08	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190311	308	316	306	307.35	401028	306.5468	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190311	75.4	76.85	73.15	74.7	66291	74.7	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190311	679	680.1	663.9	675.1	11026	660.653	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190311	56.7	56.7	53.05	54.85	750	54.85	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20190311	1.55	1.6	1.55	1.6	910	1.6	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20190311	191	198	191	192.85	376980	192.85	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190311	40.05	42	38.25	39.55	55289	38.81	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190311	14.2	14.7	13.8	14	1071	1.37	down	down	correct
IOB.NSE	Indian Overseas Bank	20190311	14.65	15.75	14.45	15.05	3022885	15.05	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190311	150	155.35	149.35	153.7	12346239	123.13	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190311	189.9	198.65	189.2	195.15	440219	190.4	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190311	890	941.8	887.5	929.05	843189	915.76	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190311	148.4	157.7	146.8	154.55	6730903	148.0344	up	down	incorrect
IRCON.NSE	Ircon International Limited	20190311	426.65	435.5	426.65	429.25	38891	36.74	up	up	correct
ISEC.NSE	ICICI Securities Limited	20190311	234	244.4	233	242.85	227137	218.58	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20190311	150	150.95	146.1	147.5	3947	141.7	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190311	6.95	7.2	6.65	7.1	26208	7.1	up	up	correct
ITC.NSE	ITC Limited	20190311	293	294.9	291.1	292.95	14720968	259.72	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190311	284	308	281.35	297.9	408608	294.112	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190311	126.4	139.6	124.9	135.75	1453632	134.05	up	up	correct
ITI.NSE	ITI Limited	20190311	94.9	96.9	94.1	96.2	525823	96.2	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20190311	5.85	5.85	5.85	5.85	61870	4.52
IVP.NSE	IVP Limited	20190311	118.3	123.3	118.3	122.05	2479	119.58	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20190311	3099	3116	2897.1	2897.1	7	2897.1	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190311	1176	1185.15	1164.75	1185.15	10	1185.15	up	up	correct
IZMO.NSE	IZMO Limited	20190311	60.05	64	60.05	61.3	44525	61.3	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190311	45.7	46.9	45.5	46.05	796111	41.2822	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190311	105.45	110.4	104.9	109.1	165585	103.6837	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190311	27.8	29	27.65	28.15	9498	26.68	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190311	19	19.65	18	19.15	204216	19.15	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190311	109	111.7	108.25	109.35	1310766	107.7	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190311	3.75	3.75	3.75	3.75	253	3.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190311	59.75	62.75	59.75	62.35	1148879	60.35	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20190311	79.2	81.25	79.2	81.25	2400	77.88	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190311	203	207.85	199.1	200.25	35596	197.32	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190311	263.2	283.9	263.2	280.6	63265	136.24	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190311	5.35	5.35	4.9	5.35	81375	5.35
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190311	71.95	73.65	71.9	72.85	53302	71.6877	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190311	337	348	327	336.95	114038	322.32	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190311	21.95	22	20.8	21.65	72913	21.65	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20190311	284.9	293.6	283.1	284.3	22650	275.23	down	down	correct
JCHAC.NSE	Johnson Controls	20190311	1979.95	2007.75	1962.5	2002.95	16506	2000.9895	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190311	252	255	245.4	247.4	8698702	247.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190311	28.85	29.5	28.4	28.75	39038	28.75	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190311	0.35	0.35	0.35	0.35	680	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20190311	24.7	25.35	24.15	24.15	21636	24.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190311	260.25	271	259.7	262.65	55082	260.43	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20190311	91.8	94.75	91.1	92.7	620543	85.96	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190311	163.9	172	163.2	170.75	9146314	170.75	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190311	4.6	4.75	4.5	4.75	9408	4.75	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190311	102.3	104.8	102.05	102.55	23106	100.84	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190311	76.35	76.45	74.65	75.2	194948	74.91	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190311	41.6	42.7	41.6	42.4	40065	39.8	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190311	61	63.4	60.35	63.05	3457934	60.1511	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190311	16	16.8	15.55	16	9593	16
JKCEMENT.NSE	J.K. Cement Limited	20190311	811.9	829	806.15	827.05	30936	809.88	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20190311	166.5	175	166.5	171.85	359673	166.14	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190311	338.2	346	338.2	343.6	44791	337.3	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190311	140.5	148.5	140.5	147.45	1079267	135.42	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190311	92	93.2	91.6	92.45	1362280	87.79	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190311	173.95	173.95	163.05	169.25	3368	31.69	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190311	111.85	115.25	108.65	112.5	114242	109.56	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190311	85.8	86.85	85.05	86.15	612794	84.87	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190311	2.9	2.9	2.8	2.85	55638	2.85	down	down	correct
JOCIL.NSE	Jocil Limited	20190311	119.05	122.6	115.25	117.2	3599	112.5	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190311	6.55	6.75	6.5	6.6	21649944	6.6	up	down	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20190311	3.25	3.55	3.25	3.55	7109707	3.55	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190311	42	43.85	40	41.35	66134	41.35	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190311	2.25	2.25	2.25	2.25	691528	2.25
JSL.NSE	Jindal Stainless Limited	20190311	42	43.8	42	43.1	547615	43.1	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190311	91.5	96.6	91.5	95.35	673819	95.35	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20190311	68.75	69	68.1	68.45	783273	65.42	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190311	2785	2829.85	2740.15	2768.05	2425	2768.05	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190311	29.75	30	28.9	29.05	71081	29.05	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190311	289.4	294.65	287.15	292.65	7863518	282.43	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190311	106.5	112	104.85	110.65	135452	108.73	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190311	1347	1375	1341	1371.85	1563403	1359.31	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190311	130.15	139.8	130.1	136	57346	136	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190311	780.25	858.7	773	847.3	1342348	824.68	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190311	288.3	292	282	289.72	62260	289.72	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190311	556.9	565.9	548	550.7	2443449	550.7	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190311	189.6	190.45	187.1	188.15	44348	174.92	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20190311	1.25	1.25	1.25	1.25	35406	1.25
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190311	76	81	74.35	79.95	78570	76.52	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190311	569.5	571.75	558.1	565.85	261176	548.85	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190311	177	185.85	175.3	182.75	21574	174.38	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190311	399.4	416.8	399.4	412.4	75100	394.42	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190311	292	292	292	292	50	282.83
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190311	48.75	51	48.4	49	259720	49	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20190311	172.8	174	167.6	171.9	14043	168.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190311	5.05	6.45	5.05	6.45	52460	6.45	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190311	64.5	68.4	62.5	67.4	72294	66.1425	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190311	444.6	484	442.65	476.55	433417	466.29	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190311	206.3	206.35	196.5	199.45	43708	7.98	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190311	17.9	17.9	16.9	17.6	475	17.6	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190311	69.45	70.7	69.1	69.95	2132688	68.65	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190311	0.95	0.95	0.95	0.95	173	0.95
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190311	5.55	5.65	5.25	5.3	78643	5.3	down	down	correct
KAYA.NSE	Kaya Limited	20190311	750	766.05	731	740.5	10204	740.5	down	down	correct
KCP.NSE	The KCP Limited	20190311	90.85	95.65	90.85	94.5	73882	91.7	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190311	18.05	18.1	17.65	17.8	332253	17.61	down	up	incorrect
KDDL.NSE	KDDL Limited	20190311	455	462.4	442.1	445.9	3044	440.83	down	down	correct
KEC.NSE	KEC International Limited	20190311	267.6	274.5	266.5	273.7	275005	266.19	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20190311	17.95	18.65	17.55	17.8	44291	17.8	down	up	incorrect
KEI.NSE	KEI Industries Limited	20190311	392	399.5	389.1	397.4	207003	392.7966	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190311	37.75	39	37	37.05	53905	36.88	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190311	21.7	23.35	21.7	23.35	1055	23.35	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190311	75.15	76.95	73.6	75.7	302390	75.7	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190311	43.7	47.65	43.7	47.65	193	44.43	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20190311	483	483	470	479.05	21770	476.918	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20190311	42.65	42.65	40.65	41.95	2851	41.95	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190311	17	17	17	17	20	17
KICL.NSE	Kalyani Investment Company Limited	20190311	1615.05	1650	1554.85	1609.65	3693	1609.65	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190311	208.5	208.5	197.1	198.75	63755	197.9103	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190311	697.25	697.25	677.15	691.05	441	691.05	down	down	correct
KIOCL.NSE	KIOCL Limited	20190311	143.85	162	140	151.55	93065	147.41	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190311	453.15	456.9	441.8	444.7	50430	442.4285	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190311	169.05	180.15	167.15	175.25	73927	168.57	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190311	189.95	190	185.1	189.85	35845	176.17	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190311	847	847	813.1	828.2	1266	783.05	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20190311	95.35	101.05	95.35	97.55	85412	93.83	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190311	1321	1321	1285.6	1309.6	437	240	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190311	10.45	10.45	9.15	9.7	244300	9.63	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190311	242.9	245	238	239.9	129218	119.37	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190311	103.5	103.5	99.7	100.1	23030	100.1	down	down	correct
KOLTEPATIL.NSE	Kolte	20190311	246.9	252.6	245.05	249.15	63084	246.8269	up	up	correct
KOPRAN.NSE	Kopran Limited	20190311	42.4	42.75	41.9	41.95	44094	41.18	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190311	1238	1254.9	1234	1249.55	2065386	1248.26	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190311	289.15	309.4	284.36	286.43	1748	286.43	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190311	285.45	285.9	283	284	5325	28.4	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190311	115.4	117.6	113.11	114.28	32330	114.28	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190311	57.89	60	57.01	59.78	11343	59.78	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190311	296	302.97	295.01	300.26	1383	300.26	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190311	10.1	10.35	9.6	9.85	17943	9.3474	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190311	19.8	20	19.3	19.9	17330	19.3394	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190311	89.75	92.05	89.45	90.6	3891	89.2437	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190311	594	594	578.05	586.75	11610	115.87	down	down	correct
KRBL.NSE	KRBL Limited	20190311	365.05	373.9	363.5	368.1	74117	355.24	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190311	91	93.1	91	92.75	3392	92.75	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190311	43	45.5	42.55	45.05	79399	45.05	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190311	54	54	52	52.1	20000	51.03	down	down	correct
KSB.NSE	KSB Limited	20190311	693	702	679	694.8	6332	671.15	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190311	424.9	437	423.8	433.7	1058059	424.06	up	up	correct
KSL.NSE	Kalyani Steels Limited	20190311	205	214.3	205	210.7	30679	195.51	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190311	118.8	127.3	118.15	124.95	4850796	106.04	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190311	142.6	146	141.95	144.7	5923812	141.1263	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190311	9.25	9.25	9.25	9.25	4000	9.25
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190311	1017	1049.95	1012	1041.2	61961	1020.97	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190311	39.2	41.5	38.65	40.8	3394	38.45	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190311	207	217.8	207	213.15	76530	210.66	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190311	26.5	26.5	24.55	25.9	17769	25.81	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190311	361	372.3	358	366.2	395427	71.95	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190311	6300	6378.9	6219.05	6266.55	3140	6190.12	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190311	85.6	89.3	81.1	87.9	11226570	87.9	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190311	77.9	77.9	77.9	77.9	1	69.27
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190311	426.95	432.3	413.05	421.95	8165	397.28	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190311	2.85	2.95	2.75	2.8	159254	2.8	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190311	147	148.8	145	145.45	124438	145.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190311	498.5	507.8	494.8	501.85	2955029	471.42	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190311	17.98	17.98	17.9	17.9	4	17.9	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190311	115	115.99	114	114	32	114	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190311	395	395	374.01	380	48	380	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190311	115.1	115.1	115.1	115.1	2	115.1
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190311	187.2	195.6	187.2	189.65	44291	185.32	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190311	199.05	199.3	195	196.9	10212	193.7494	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190311	556	556	522.45	525.3	69825	516.98	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190311	999.55	1000.01	999.25	999.99	619649	992.8496	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190311	1000.01	1000.01	999.99	999.99	21258	999.99	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190311	48.75	49	47.1	47.6	1788	47.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190311	23.8	24.8	23.6	23.9	6329	23.63	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190311	105.95	108.9	105.95	107.4	13214	105.32	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190311	4.2	4.2	4	4.1	3541	4.1	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20190311	1.1	1.1	1.05	1.1	630781	1.1
LT.NSE	Larsen & Toubro Limited	20190311	1343.55	1351	1340	1346.55	2661353	1260.7	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190311	1641.35	1662	1616.05	1647.5	243191	1581.92	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190311	1556.85	1560.25	1542.8	1547.55	56521	1494.64	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190311	1780	1780	1690.15	1726.6	9902	1625.54	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190311	158	162	153.1	155.7	42573	142.38	down	up	incorrect
LUPIN.NSE	Lupin Limited	20190311	780.8	797	779.25	795.3	1413263	780.7	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190311	1278	1339.95	1266.05	1309.2	66711	1290.66	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190311	25.4	26.5	25.1	25.85	33832	25.85	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190311	7.6	7.6	7.1	7.3	13286	7.3	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20190311	671.95	683.85	671.5	681.05	4027884	661.37	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190311	436.2	450.1	436.2	446	2345369	442.03	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190311	95.1	98	94.5	95.25	5133	46.18	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190311	47	47.1	45	46.6	3052	22.67	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20190311	5.5	5.75	5.5	5.6	69002	5.6	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20190311	22	23	21.75	22.35	181131	22.35	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190311	126.25	126.25	122.05	124.05	10370	83.33	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190311	6.3	6.3	5.75	5.9	16636	5.9	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190311	13	13.5	12.95	13.4	541042	13.4	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190311	108.45	111	105	108.9	5149	108.9	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190311	179.75	188.5	170.6	187.65	363352	187.65	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190311	183	183	183	183	1000	90.61
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190311	240.5	241.3	237.75	240.1	76095	240.1	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190311	374	376.9	371.05	374	57754	122.88
MAHLOG.NSE	Mahindra Logistics Limited	20190311	498.25	505	496.25	499.3	11172	492.74	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190311	3336.35	3340.7	3298.75	3325.2	1909	3218.62	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190311	462.8	472.9	462.8	471.6	24105	453.84	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190311	497.7	502.15	491	491.2	17435	475.13	down	down	correct
MAJESCO.NSE	Majesco Limited	20190311	482	500	481.9	487.25	25656	481.05	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20190311	27.05	28.5	26.6	27.4	15457	27.4	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190311	111.37	111.37	111.37	111.37	0	111.37
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190311	7.3	7.7	7.2	7.2	4665	7.2	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190311	6.35	6.9	6.35	6.45	34970	6.44	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20190311	38	39	37.15	37.95	342895	28.51	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20190311	20	20	18.05	18.8	6114	18.8	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190311	26.15	27.1	26.15	26.75	326151	24.62	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190311	112.4	119.95	112.4	118.5	4210967	113.84	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190311	64.7	65.15	64.05	65.15	24136	65.15	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190311	36.75	38	36.4	37.9	40319	35.5	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190311	245.45	255.5	244.4	251.35	100372	248.74	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190311	19.25	20	19.2	19.5	124630	19.5	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20190311	66.85	68.85	66.85	67.45	41594	61.8873	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190311	35.25	35.85	35.2	35.55	58249	22.3	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20190311	29.9	30	28.1	28.9	1680	27.9069	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190311	27.9	28.9	27.35	28.55	6959	28.55	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190311	111.25	120.05	111.25	117.4	3938	116.7057	up	up	correct
MARICO.NSE	Marico Limited	20190311	337.4	348.45	334.4	347.8	2776482	332.31	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190311	26.35	27.1	26.25	26.95	895499	26.71	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190311	6980	7121.6	6975	7081.9	720905	6878.35	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20190311	557.7	567.85	530	533.15	270209	524.3	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20190311	30.05	30.05	30.05	30.05	122	30.05
MASTEK.NSE	Mastek Limited	20190311	413	428	413	422	43154	400.11	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190311	462	535.4	440	535.4	2209112	530.54	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20190311	47.8	48.35	46	47	124107	45.41	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190311	46.9	47.85	46	46.85	79579	46.85	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190311	361	368	358	359.1	15600	352.99	down	down	correct
MAZDA.NSE	Mazda Limited	20190311	414.7	416	408.15	411.8	12228	386.41	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190311	54	54	54	54	3000	53.1
MBECL.NSE	McNally Bharat Engineering Company Limited	20190311	8.5	8.6	8.1	8.45	23377	8.45	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190311	13.6	14.55	13.6	14.25	87913	14.25	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190311	25.15	25.2	24.35	24.7	9148	24.7	down	down	correct
MCDOWELL.NSE	N	20190311	564.6	580.2	557.45	574.7	98209	574.7	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20190311	92.35	94.35	92	93.2	140642	93.2	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190311	730.2	745.45	729.6	743.1	240898	701.71	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190311	7.3	7.55	6.95	7.55	27355	7.55	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190311	84.3	84.3	79.65	81.15	22125	72.83	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190311	41.65	44.2	41.5	42.95	1285491	41.6803	up	up	correct
MERCATOR.NSE	Mercator Limited	20190311	7.7	8.1	7.65	8.1	1684114	8.1	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190311	10.5	11	10.5	10.95	14865	10.95	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190311	424	430.75	415.2	428.85	656864	428.85	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190311	883.9	895.15	882.4	891.35	511359	841.41	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190311	223.1	235.35	221.1	233.25	232572	155.5	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190311	126.3	128.2	125.35	127.35	67593	121.93	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20190311	147	150.45	144	145.8	197210	143.81	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20190311	344.5	347	342	345.05	87976	343.51	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190311	43	43	40	40.75	5182	39.5756	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190311	921.95	933.2	914.4	927	1046434	877.36	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190311	23.55	24.6	23.3	23.75	551935	23.75	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20190311	57.05	58.4	56.7	57.3	368060	55.5246	up	up	correct
MMFL.NSE	M M Forgings Limited	20190311	565.15	581.9	565.15	578.65	10287	559.21	up	up	correct
MMTC.NSE	MMTC Limited	20190311	28.2	29	28.15	28.75	868991	28.3019	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190311	43.75	47	43.75	45.25	471	45.25	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190311	8.8	10.05	8.8	9.55	25996	9.55	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190311	41.3	42.15	39.5	40.95	17001	40.95	down	down	correct
MOIL.NSE	MOIL Limited	20190311	159	163.05	159	162.35	174729	148.21	up	up	correct
MOLDTECH.NSE	Mold	20190311	46.1	46.1	43	43.6	20415	39.71	down	up	incorrect
MOLDTKPAC.NSE	Mold	20190311	281.1	281.1	271.95	272.6	13998	258.15	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190311	490	492	482	487.43	4492	48.74	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190311	361.1	377	361.1	371.75	54278	347.01	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190311	23.8	24.8	22.6	23.95	4984	23.95	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190311	18.5	18.85	18.1	18.7	242032	18.7	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190311	163.8	173	163.5	172	14195771	165.5	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190311	608.85	608.85	594	599.8	584339	584.03	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190311	49.5	57.2	49	50.35	3096	25.175	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190311	976.1	1002.9	973.55	993.3	268768	918.26	up	up	correct
MPSLTD.NSE	MPS Limited	20190311	490	496.9	482.95	483.9	3341	442.8114	down	down	correct
MRF.NSE	MRF Limited	20190311	57040	57980.15	57040	57708.3	5144	57511.49	up	up	correct
MRO.NSE	TEK	20190311	41.65	41.65	41.65	41.65	198	41.65
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190311	68.5	72.4	68.5	72.05	1641283	70.9127	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20190311	14.1	15.3	13.65	14.6	20340	14.6	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190311	77	77	66.25	68.15	293392	68.15	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190311	13.8	14.6	13.55	13.95	3857128	13.95	up	down	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20190311	18.8	19.2	18.2	18.5	8772	18.5	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20190311	57	58.9	56.9	57.15	50733	56.75	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190311	38.95	40.85	38.3	39.8	11448	37.2494	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20190311	55.5	57.5	55.5	56.35	101961	54.8493	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190311	178	184	174.05	179.1	28329	162.93	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190311	23.95	24.1	23.1	23.45	75818	23.45	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190311	900	913.45	898	908.55	10969	908.55	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190311	573.5	598	572.2	594	2761767	558.41	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190311	30.15	31.1	30.1	31	68985	30.48	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190311	6.6	7.25	6.6	7.05	315151	7.05	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190311	13.65	13.9	13.1	13.3	6367	13.3	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190311	23.2	23.5	23.2	23.4	568	23.4	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190311	86.9	91.95	86.9	90.3	2432	86.85	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190311	43	44	42.5	43.15	7857	43.15	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190311	38.1	39.35	38.1	39.05	873	37.68	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190311	88.95	90.8	88.95	89.6	8515	87.37	up	up	correct
NAM.NSE	INDIA	20190311	203	209.4	200.1	202.2	695690	202.2	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190311	573.45	575	566.1	572.8	849922	560.15	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20190311	407.35	409.05	399	403.2	9578	400.88	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190311	52.2	55.15	52.05	54.45	31504094	47.02	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190311	5.5	5.85	5.5	5.75	14507	5.75	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20190311	1793.7	1820	1783	1799.4	212692	1790.94	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190311	645	663	643	645.9	28240	633.24	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190311	46.7	48.3	46.15	47.9	2160832	47.9	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20190311	109.35	110.15	107.95	108.05	63668	102.46	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190311	57.4	59.35	57.2	58.8	7152306	56.86	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190311	1145.1	1150	1140	1146.15	154	1146.15	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190311	104.75	105.7	103.8	105.15	145361	98.69	up	down	incorrect
NCC.NSE	NCC Limited	20190311	100.5	103.2	100.35	102.65	14107394	99.03	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20190311	148.25	156	148.25	153.4	58726	141.71	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190311	800	834	800	818.25	23	811.23	up	up	correct
NDL.NSE	Nandan Denim Limited	20190311	53	55.45	52	54.85	34216	53.9059	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190311	37.35	37.4	35.5	35.85	25112	35.85	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190311	9.1	9.85	8.9	9.15	34547	9.15	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190311	19.3	19.9	19.05	19.3	104499	19.1386
NELCAST.NSE	Nelcast Limited	20190311	71.2	72.95	70.1	71.75	60539	69.92	up	up	correct
NELCO.NSE	Nelco Limited	20190311	269	273.9	266.7	267.55	28978	263.26	down	up	incorrect
NESCO.NSE	Nesco Limited	20190311	450.3	458	450.3	454.2	6249	447.35	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20190311	130	130	103.1	111.26	246	111.26	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190311	18.25	18.32	18.25	18.27	1678	18.27	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190311	34	34.9	34	34.7	239467	34.7	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190311	719	724.95	686	694.7	40826	687.99	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190311	309	309	303.4	304.95	17344	296.89	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190311	26.6	26.75	26.6	26.75	177444	26.75	up	up	correct
NFL.NSE	National Fertilizers Limited	20190311	35.75	36.5	35.55	36.15	491976	33.3053	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190311	225.4	228.4	220	222.45	24067	220.7293	down	down	correct
NHPC.NSE	NHPC Limited	20190311	25.15	25.45	24.75	25.35	10768252	21.59	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190311	195	206.5	195	205.4	186868	203.1093	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20190311	20.45	20.75	20.45	20.5	6030	20.5	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20190311	1162	1172.72	1159	1172.26	235300	117.23	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190311	12900	13539	12900	12960	6	12960	up	up	correct
NIITLTD.NSE	NIIT Limited	20190311	92.25	94.4	91.25	91.6	2089297	78.17	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190311	7.95	8.95	7.9	8.4	2007002	8.4	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20190311	2.4	2.5	2.35	2.4	696954	2.4
NILKAMAL.NSE	Nilkamal Limited	20190311	1380.4	1440	1380	1408.45	21742	1371.57	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190311	720.95	721	710	720.9	339	335.65	down	down	correct
NITCO.NSE	NITCO Limited	20190311	42.6	43.75	41.75	42.25	295840	42.25	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190311	1.7	1.7	1.65	1.7	243954	1.7
NITINSPIN.NSE	Nitin Spinners Limited	20190311	84.2	84.3	83.1	83.85	17813	80.07	down	down	correct
NKIND.NSE	N.K Industries Limited	20190311	44	44	39.15	39.35	430	39.35	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190311	68.5	70.85	68.2	70.3	623661	55.76	up	up	correct
NMDC.NSE	NMDC Limited	20190311	109.75	111.2	108.3	110.8	3475577	88.3	up	up	correct
NOCIL.NSE	NOCIL Limited	20190311	137.05	141.7	136.3	140.45	980894	130.94	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190311	6	6.45	5.8	5.9	137081	5.9	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190311	327.95	340	327.95	337	59720	329.31	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190311	199.5	202.4	198.2	199.2	69882	191.83	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190311	1000	1039.95	990	991	567	991	down	down	correct
NTL.NSE	Neueon Towers Limited	20190311	1.1	1.2	1.1	1.1	4228	1.1
NTPC.NSE	NTPC Limited	20190311	153	160.3	149.5	151.4	25006371	112.11	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190311	348	361.95	348	356.9	6282	324.8	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190311	337	346	327	343.2	7321	321.16	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190311	482.6	486.7	475.25	477.55	276901	475.7689	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190311	1138	1140	1133	1140	6907	1095.31	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190311	3465	3470	3425.05	3442.4	18327	3029.32	down	down	correct
OIL.NSE	Oil India Limited	20190311	173.6	178.5	173.5	177.75	1643671	153.07	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190311	15.8	15.8	14.2	14.65	31585	14.65	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190311	269	269	255	258.15	239067	258.15	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20190311	87.5	92.1	87.5	89.4	9143	89.4	up	up	correct
OMAXE.NSE	Omaxe Limited	20190311	207	207	205.05	205.55	216037	204.7996	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190311	20.1	20.1	18.35	19.1	36992	19.1	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190311	12.1	12.7	12.1	12.7	1484	12.7	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20190311	47.75	51.25	47.75	48.9	36000	32.4228	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190311	151.55	154.3	151.1	153	15880368	131.04	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190311	33.45	34.45	33.2	34.25	130445	31.14	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190311	60.25	62	60.2	61.9	6755	58.29	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190311	103.4	105	96.5	100.9	27751	100.9	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190311	8.85	9.5	8.8	9.2	1017268	9.2	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20190311	104.8	108	101.1	106.55	14509	101.9836	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190311	33.5	33.5	32.45	32.8	70475	30.69	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190311	26.65	27.2	25.45	26	17998	25.34	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190311	14.1	14.5	13.85	14.4	17324	14.4	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190311	168	175.55	168	173.45	17197	172.53	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190311	79.85	89.95	79.85	88.6	363014	85.66	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20190311	144.65	146.95	142.65	145	203367	142.83	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190311	42.15	42.5	41.6	41.8	35941	40.8267	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190311	155.45	155.45	150	151.1	291	150.1798	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190311	36.25	39	36	38.3	2400321	36.21	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190311	916.15	927.95	902.25	910.25	13399	910.25	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190311	4.95	4.95	4.6	4.7	22290	4.7	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190311	9.3	9.3	8.5	8.6	25796	8.6	down	down	correct
PAEL.NSE	PAE Limited	20190311	2.15	2.15	2.15	2.15	34	2.15
PAGEIND.NSE	Page Industries Limited	20190311	23123	23899	23085.15	23833.25	41150	23253.81	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190311	300.1	300.1	298	298.15	312	296.38	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190311	42	42	38.35	39.85	274	39.85	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190311	32.75	32.75	29.5	30.25	7197	30.25	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190311	194.35	196.6	192	194.85	25840	194.85	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190311	129.05	131	127.85	130.05	22408	123.05	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190311	11.9	12.15	11.65	12.05	113973	12.05	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190311	242	260	241.9	257.95	1143008	254.07	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190311	5.85	6.1	5.85	5.95	78985	5.95	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20190311	28	28.9	28	28.55	126890	28.55	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190311	50	51	50	50.05	24113	48.86	up	down	incorrect
PATSPINLTD.NSE	Patspin India Limited	20190311	11.3	12.35	11	11.7	2782	11.7	up	down	incorrect
PBAINFRA.NSE	PBA Infrastructure Limited	20190311	5	5.05	5	5.05	1600	5.05	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190311	77.55	81.95	77.5	79.95	10117738	79.95	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190311	18.85	19.8	18.7	19.4	42614	18.74	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190311	8.3	8.7	8.3	8.7	728	8.7	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190311	261	269	257	267.75	7335	264.35	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190311	13.35	14	12.7	13.2	2252	13.2	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190311	2600	2674	2590.45	2655.3	515547	2593.63	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190311	38.95	38.95	37.75	38.3	72312	38.3	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20190311	9.25	9.3	9	9.15	207367	9.15	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190311	650.1	683	650.1	676.6	214562	654.83	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20190311	236.95	240	235	239.2	6157281	207.59	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190311	109.35	112.2	108.15	111.75	5158235	91.99	up	up	correct
PFIZER.NSE	Pfizer Limited	20190311	3215	3237.7	3181.1	3199.05	10808	2962.14	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190311	66.8	67.8	66.1	66.35	6853	66.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190311	16.15	16.8	15.95	16.5	516214	15.1366	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190311	76.3	77.4	74.5	75.05	67114	75.05	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190311	10319.95	10347	10150	10187.6	5824	9814.3	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190311	3430	3520	3416.15	3465.45	29721	2989.46	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190311	160.15	165.5	159	162.95	15159	159.6234	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190311	175.25	179.5	175	176.75	533401	165.6127	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190311	622.8	640	622.8	638.75	11532	635.35	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190311	1125.55	1141.65	1124.3	1138.15	390822	1123.1	up	up	correct
PIIND.NSE	PI Industries Limited	20190311	985	1015	981.5	1011.95	443163	1004.81	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190311	2137	2164.8	2115	2146.45	2374	1478.11	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190311	6.85	6.85	6.5	6.5	4161	6.5	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190311	160.85	161	155.25	158.65	13615	158.65	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190311	25.8	27.4	25.8	27.15	12275	27.03	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190311	57	59.05	57	57.35	34733	57.24	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190311	180.1	183.5	175	178	40	175.58	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190311	184	187.15	181.1	186	4042	176.88	up	up	correct
PNB.NSE	Punjab National Bank	20190311	84.1	86.45	84.1	85.85	23446148	85.85	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190311	31.7	31.8	31.1	31.6	134271	23.56	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190311	889.4	899.4	873.15	875.5	190177	865.04	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190311	19.5	21.4	19.1	19.45	10197	19.45	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190311	143	151.7	141.5	150.5	255643	149.28	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190311	520.05	525.05	505.2	514.75	2008	512.7261	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190311	176	190	170.3	184.05	121187	179.36	up	up	correct
POKARNA.NSE	Pokarna Limited	20190311	174.3	175	172	173	17111	171.18	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190311	217.05	218.4	213.4	215.05	11936	211.2	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190311	515.95	528	506.1	517.95	32869	377.8	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190311	133.75	137.65	132.15	134.8	2181	129.28	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190311	114.25	123.05	113.8	118.2	470471	117.06	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20190311	188.5	196	187.75	194.3	9944379	122.04	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190311	923	993.3	922.2	987.65	19765	983.7202	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190311	329.95	342	323.15	332.15	10377	318.53	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190311	8.5	9.25	8.5	8.9	14480	8.9	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190311	156	156.6	153	153.85	1702304	145.15	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190311	93.95	94.35	92.05	92.45	734708	90.442	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190311	0.35	0.35	0.3	0.3	36440	0.3	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20190311	178.35	183.5	177	181.65	24700	181.65	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190311	57.55	58.95	57.2	58.25	15318	54.36	up	up	correct
PRECOT.NSE	Precot Limited	20190311	45.45	49.85	45.15	48.6	5311	48.6	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190311	220.05	225.55	215.75	217.7	6330	40.74	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190311	255.95	262.4	255.95	258.4	7766	254.5175	up	up	correct
PREMIER.NSE	Premier Limited	20190311	7.4	7.4	6.9	7.3	9803	7.3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190311	26.15	26.2	25.2	25.6	1325	24.83	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190311	31.25	31.4	29.55	29.8	2175	25.94	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190311	204.6	204.6	200.6	203.1	177505	199.6	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20190311	41.4	41.4	40.55	41.2	84500	41.2	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20190311	40.95	42.45	40.85	41.2	19296	39.55	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20190311	29.55	30.4	28.9	29.7	94936	29.7	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190311	91.15	97.2	90.85	95.6	610170	94.4786	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190311	27.9	30.45	27.65	30.2	271647	30.2	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190311	458	458	439.4	445.95	39623	432.29	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190311	325	338	325	332.04	8367	332.04	up	up	correct
PTC.NSE	PTC India Limited	20190311	78.55	81.25	78.45	80.65	356550	61.43	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20190311	40	40.5	39.15	39.5	18146	13.64	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190311	673.05	704.95	673.05	691.1	7211	686.64	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190311	2.7	2.7	2.6	2.6	2695954	2.6	down	down	correct
PURVA.NSE	Puravankara Limited	20190311	74	76.2	71.65	74.65	341592	73.5949	up	up	correct
PVP.NSE	PVP Ventures Limited	20190311	3.9	3.9	3.7	3.8	30959	3.8	down	down	correct
PVR.NSE	PVR Limited	20190311	1542.4	1559.8	1535	1542.65	237783	1537.2213	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20190311	1416.55	1429.95	1416.55	1418	312	28.36	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20190311	1129	1133.5	1129	1132.5	11	1132.5	up	up	correct
QUESS.NSE	Quess Corp Limited	20190311	765.2	789	760	780.65	338266	768.88	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190311	231.5	234.9	230.35	233	96539	219.07	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190311	2.95	3.05	2.95	3.05	16207	3.05	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190311	393.2	397.2	390.7	393.1	480957	388.56	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190311	58.45	60.25	58	58.45	139735	58.45
RAIN.NSE	Rain Industries Limited	20190311	107	108.4	106.3	106.8	818057	104.24	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190311	585.25	602	585.25	593.5	134555	590.59	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190311	0.1	0.1	0.05	0.1	167467	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190311	23.4	23.4	22.3	22.3	9881	22.3	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190311	41.05	41.05	41.05	41.05	26	40.9523
RALLIS.NSE	Rallis India Limited	20190311	158.4	165.45	158.4	163.6	266788	157.88	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190311	22.9	23.7	22.85	23.7	40181	23.7	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190311	96.55	98.95	96.25	97.15	17266	97.15	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190311	729	739	716.9	735.05	700954	727.1755	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190311	204.95	207.75	202.25	206.4	32458	204.3632	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20190311	264.85	277.85	264.1	268.1	14934	268.1	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190311	116.15	118.85	113.7	115.35	153456	115.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190311	3.9	4.05	3.8	3.85	394631	3.85	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190311	452.75	458.15	452.75	455.2	363	455.2	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190311	1212.75	1249	1212.75	1224.95	1257	1191.8312	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190311	879.85	892	875	882.85	31716	860.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20190311	813.35	825.6	808.1	819.8	650900	816.737	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190311	588	601.9	580	597.85	14499	558.36	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20190311	642.4	658.9	634.1	642.9	6114207	634.5941	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190311	56.95	59.55	56.7	59.05	1523288	51.6	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190311	5.85	5.9	5.25	5.35	46595548	5.35	down	down	correct
RECLTD.NSE	REC Limited	20190311	132.9	134.9	131.3	134.25	19400675	109.9	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190311	93.8	95.75	92.9	95.15	218875	42.66	up	up	correct
REFEX.NSE	Refex Industries Limited	20190311	44.55	44.55	44.55	44.55	31059	43.94
REGENCERAM.NSE	Regency Ceramics Limited	20190311	3.3	3.3	3.25	3.25	582	3.25	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20190311	754.65	764.95	750	756.9	70694	376.26	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190311	187	192.9	186	190.95	8207652	190.95	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190311	1270.05	1312	1268	1304.1	9718840	1287.99	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190311	29.2	30.3	29.05	29.5	128861	29.5	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190311	126.2	133.9	125.65	132.25	12312022	132.25	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20190311	93.1	93.1	88	88.2	916	83.9	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190311	11.4	11.5	11.25	11.35	742840	11.35	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190311	455	467.5	455	461.15	1236014	446.58	up	up	correct
REPRO.NSE	Repro India Limited	20190311	589.1	610	589.1	606.1	2138	606.1	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20190311	96.8	96.8	91	91.7	96031	91.45	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190311	402.05	447.9	402	436.3	1314	436.3	up	up	correct
RGL.NSE	Renaissance Global Limited	20190311	308.05	308.05	305.6	306.3	2424	301.7382	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20190311	29.5	30.55	29.15	29.85	333747	29.85	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20190311	67.35	68.9	67.05	68.2	227198	66.53	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190311	320.5	330	320.5	324.1	311108	316.49	up	up	correct
RITES.NSE	RITES Limited	20190311	258.95	264.85	258	261.85	818118	178.8	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190311	9.7	9.7	8.7	9.2	16465	9.2	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20190311	523.1	534.9	520.5	531	43663	527.98	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190311	22.95	24.2	22.95	23.95	255993	23.95	up	up	correct
RML.NSE	Rane (Madras) Limited	20190311	404.25	425.3	404.25	424.1	5885	417.698	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190311	11.5	11.5	11	11.1	1087509	11.1	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190311	1.35	1.35	1.25	1.25	7971	1.25	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20190311	121	123.45	118.25	120.1	36903	117.0284	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190311	2.55	2.55	2.45	2.45	7283	2.45	down	down	correct
ROLTA.NSE	Rolta India Limited	20190311	9.15	9.25	9	9.25	1050707	9.25	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20190311	72.8	73	69.5	69.75	24523	69.52	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190311	243.35	264	243.1	260.25	32831	247.03	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190311	11.85	12.35	11.65	11.95	48185035	11.95	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190311	102.1	107	102.1	103.9	25044	103.9	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190311	30.85	31.35	30.2	30.55	20978	30.55	down	down	correct
RSWM.NSE	RSWM Limited	20190311	179.9	186.65	179.9	184.15	15760	184.15	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190311	52	52.8	50	51.65	31755	49.14	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20190311	3.1	3.15	3.05	3.1	938278	3.1
RUBYMILLS.NSE	The Ruby Mills Limited	20190311	281.1	288.05	281.1	282.9	2512	277.56	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190311	7	7.2	6.6	7.05	1899415	7.05	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190311	2.75	2.95	2.75	2.95	49727	2.95	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190311	110.9	116.4	110	115.05	120734	111.05	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20190311	349.45	354	347.55	350.65	33457	337.66	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190311	2.15	2.15	2.15	2.15	300	2.15
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190311	5.05	5.05	5.05	5.05	14155	5.05
SADBHAV.NSE	Sadbhav Engineering Limited	20190311	226.05	237.5	223.4	234.45	462237	232.7966	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190311	102.8	103	95.05	96.75	121514	96.1853	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190311	85.75	86.5	83.25	84.6	32999	56.4	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190311	689.8	695	670	680	8078	133.69	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190311	53.95	55.4	53.7	55.05	16416362	50.82	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190311	12.55	12.9	12.45	12.5	84396	12.5	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190311	293.3	293.3	289.35	290.4	6138	274.93	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190311	34.2	35.4	34	34.25	916241	33.11	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20190311	228.75	231.85	221.55	228.65	11943	110.57	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20190311	69.6	71	66.5	69.05	1673	68.13	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190311	5.95	5.95	5.2	5.35	40674	5.35	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20190311	125.8	127	123.35	125.85	3249	122.69	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20190311	4.85	5.15	4.55	4.9	54474	4.9	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190311	14.1	14.1	13.15	13.35	40959	13.2948	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190311	778.65	778.7	751.5	765.2	148	753.3969	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190311	291.6	303.9	291.6	300.6	8951	294.26	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190311	67.3	70.8	65.95	69.7	27145	66.26	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190311	64	66.75	63.1	66.15	114138	66.15	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190311	104	116	101.5	111.6	108699	111.6	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20190311	62.5	63	62	63	16000	63	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20190311	5592	5625.55	5541.1	5616.25	11361	5066.1	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190311	9.85	10.15	9.65	9.95	1506650	9.95	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190311	308.85	313.95	305	308.15	34712	290.24	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190311	620	630	616.5	617.6	19858	604.96	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190311	29.85	29.85	28.3	28.6	21479	27.3133	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190311	644.1	688.95	640.6	675.85	26095	596.74	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190311	114	114	107.1	110.95	18650	110.95	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190311	8	8.25	8	8.25	284	8.25	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20190311	310.9	325	310.9	319.15	129955	319.15	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190311	96	97.37	96	97.08	3421	97.08	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190311	589.75	626.4	587.4	622.45	693313	618.6	up	down	incorrect
SBIN.NSE	State Bank of India	20190311	285.3	289	283.5	287.35	22931245	284.72	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190311	1	1	1	1	9400	1
SCHAEFFLER.NSE	Schaeffler India Limited	20190311	5498.1	5667.15	5458.8	5488.95	2268	5385.91	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190311	188.05	194.9	187	193.45	17382	193.45	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190311	101.7	104.2	100.75	102.55	69518	102.55	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20190311	39	39.95	37.85	38.35	1208399	37.75	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190311	157.8	161	157.8	159.3	25493	77.7191	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190311	389.95	407	370	401.8	65759	399.9444	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190311	179.15	181.45	177.55	178.35	86762	165.6015	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190311	4.25	4.25	3.9	4.25	2417	4.25
SEQUENT.NSE	Sequent Scientific Limited	20190311	75.55	81.4	75.1	80.15	1908473	79.75	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190311	945	972	945	965.85	1641	186.35	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190311	34.45	34.65	33.6	33.9	302886	32.0008	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190311	2892.5	2908.9	2885.15	2891.55	755	2891.55	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190311	112.49	113.64	112.49	113.49	86493	113.49	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190311	279.6	283.1	279.6	282.1	3523	282.1	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190311	283	288	282.48	285.6	3240	285.6	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190311	4.1	4.3	4	4.15	172309	4.15	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20190311	1388	1403	1343.1	1352.5	1989	1352.5	down	down	correct
SGL.NSE	STL Global Limited	20190311	6.5	6.5	6.1	6.3	3666	6.3	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190311	16.35	16.9	16.1	16.15	8130	16.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190311	383.4	397	382	392	92253	381.22	up	up	correct
SHALBY.NSE	Shalby Limited	20190311	139.3	143.9	139.1	141.15	12030	138.68	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190311	65.3	67.25	64.4	66.45	476903	66.45	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190311	450.5	470.75	450	470.05	225213	465.5751	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20190311	122.95	124.9	120.4	123.95	26602	118.2476	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190311	358.65	390	358.65	380.5	18390	365.13	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190311	1599.35	1661	1575	1627.1	6886	324.17	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190311	254.99	254.99	248.25	248.95	13	248.95	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190311	380	405	380	400	6092	397.4026	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190311	375.8	381.35	372.85	378.6	22139	375.39	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190311	37.2	39.1	37.2	38.65	56080	38.65	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190311	51.5	51.5	51.5	51.5	166	49.01
SHIVATEX.NSE	Shiva Texyarn Limited	20190311	156	163	151.35	161.2	3609	158.78	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190311	153.7	159.3	153.1	153.7	729473	149.82
SHOPERSTOP.NSE	Shoppers Stop Limited	20190311	472	479	463.5	477.65	69609	476.8792	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190311	17680	18094.9	17637.25	17975.05	33353	17823.76	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190311	141.95	153	141.4	151.35	90760	147.87	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190311	5.95	6.5	5.85	6.2	31361	6.2	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190311	89.75	89.9	88	89.25	465000	14.7595	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190311	150.05	159.7	150.05	157.35	56698	146.52	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190311	218.6	228	218.6	226.8	3520	223.67	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190311	1115	1115	1075	1086.65	5160	1059.6819	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190311	1684.9	1740	1684.9	1730.1	7197	1653.67	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190311	10.4	10.8	9.85	10.05	165793	10.05	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190311	7.25	7.8	7.1	7.25	17380	7.25
SICAL.NSE	Sical Logistics Limited	20190311	137	146.8	136	142.15	319555	142.15	up	up	correct
SIEMENS.NSE	Siemens Limited	20190311	1023	1062	1023	1056.35	685622	1046.8842	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190311	40.05	42	40	41.25	78425	38.95	up	up	correct
SIL.NSE	Standard Industries Limited	20190311	15.95	15.95	15.3	15.45	3950	15.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20190311	187.95	193	181.15	189.8	4995	182.96	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190311	11.25	11.3	10.4	10.45	42162	10.45	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190311	186.75	192	181.35	187.8	97148	185.7565	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20190311	10.1	10.2	9.85	9.95	2648018	9.95	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190311	248.45	250	245	245	8800	160.85	down	up	incorrect
SIS.NSE	SIS Limited	20190311	830.05	837.5	826.15	832.6	2350	413.247	up	up	correct
SITINET.NSE	SITI Networks Limited	20190311	4.8	4.8	4.8	4.8	120155	4.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20190311	377	398	371.85	394.5	26672	373.32	up	up	correct
SJVN.NSE	SJVN Limited	20190311	24.6	24.85	24.25	24.4	1022334	20.05	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190311	1955	1970	1928.65	1937.1	23124	1772.95	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190311	13.55	13.55	12.35	13.55	43864	13.55
SKIPPER.NSE	Skipper Limited	20190311	71	71	67.9	69.8	23528	69.25	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190311	56.55	60	56	57.6	79309	55.62	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190311	81.05	83.8	81	81.65	2749	81.65	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190311	759.4	765	750.1	751.55	14029	747.6414	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190311	572.7	588.65	572.7	579.8	5217	576.59	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190311	68	68.05	66.75	67.2	37070	66.1	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190311	33.5	34.15	33.5	33.9	81441	33.9	up	up	correct
SOBHA.NSE	Sobha Limited	20190311	440.7	442.7	435	441.8	162307	420.81	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190311	387	405	380.05	393.1	116662	382.85	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190311	1027.65	1055.55	1020	1022.7	3136	1007.37	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190311	366.1	369	360.95	367.95	40027	357.8674	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20190311	5.25	5.25	5	5.2	43432	5.2	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190311	24.5	26.7	24.5	25.55	15017	25.55	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190311	330	333.7	330	332.45	233054	294.83	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20190311	330	348.25	329	346.15	148457	346.15	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20190311	1050	1059.9	1030	1042.15	670	1001.11	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190311	14.8	15.8	14.8	15.5	40590250	15.1996	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190311	45.7	45.7	44	44.05	6400	20.76	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190311	294.25	309	291.95	302.4	23916	300.18	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190311	192.8	196.6	191.3	194.7	597049	194.7	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190311	0.9	0.9	0.9	0.9	17074	0.9
SPECIALITY.NSE	Speciality Restaurants Limited	20190311	94.95	101.35	94.95	100	125645	100	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190311	157	158.45	153.05	154.4	207742	154.4	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20190311	1.5	1.5	1.45	1.5	37296	1.5
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190311	26.45	27.5	26.45	26.65	71962	26.65	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190311	48.9	51	47.9	50.4	61761	50.4	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190311	32.25	33.75	31.8	32.85	22398	32.85	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190311	20.35	20.95	20.2	20.45	1659283	20.45	up	up	correct
SPYL.NSE	Shekhawati Poly	20190311	0.3	0.3	0.25	0.25	109760	0.25	down	down	correct
SREEL.NSE	Sreeleathers Limited	20190311	228.85	229.9	222	225	8418	225	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190311	31.9	33	31.9	32.75	1368068	32.2383	up	down	incorrect
SRF.NSE	SRF Limited	20190311	2345	2384.7	2341.4	2375.45	182008	470.19	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190311	171.95	174.8	164.1	165.25	10788	158.79	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190311	206.55	218.9	206.5	218.25	83184	198.53	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190311	1229.6	1269.9	1218.55	1259.45	828571	1220.88	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190311	892.6	911.4	881.3	887.8	7680	441.12	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20190311	1.8	1.8	1.8	1.8	11964	1.8
STAR.NSE	Strides Pharma Science Limited	20190311	432.9	446.8	432.9	443.95	928630	423.19	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190311	100.05	102.7	99	101.75	51755	100.5931	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190311	125.7	131.6	125.7	129	82722	120.71	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190311	126.75	131.9	126.75	130.3	146593	130.3	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20190311	62	62	62	62	2000	52.51
STEELXIND.NSE	Steel Exchange India Limited	20190311	15.85	16.8	15.3	16.15	23059	16.15	up	up	correct
STEL.NSE	STEL Holdings Limited	20190311	96	105.8	93.9	97.7	6267	97.7	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190311	271.35	279.5	271.3	277.8	2297	272.94	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190311	270.5	276.4	269	271.45	772849	258.38	up	up	correct
SUBROS.NSE	Subros Limited	20190311	262.1	267	261.25	264.9	25530	261.61	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190311	342	356	342	349.55	24682	343.63	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190311	4.6	4.9	4.55	4.65	425038	4.65	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20190311	45.5	45.5	45.5	45.5	54000	22.75
SUMMITSEC.NSE	Summit Securities Limited	20190311	529.05	529.05	509.95	518.95	1480	518.95	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190311	2940	3099.05	2869	3005.75	2396	2908.6743	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190311	1.95	1.95	1.85	1.9	125827	1.9	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190311	1521.4	1599	1521.4	1560	16115	1525.23	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190311	98.95	99.9	97.75	98.25	58206	93.62	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190311	329.95	344.9	326	340.1	963	340.1	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190311	516	527	516	524.85	31488	512.84	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190311	48.55	50.3	47.85	49.35	327422	48.3899	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190311	456	461.45	454	459.45	4628360	447.25	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190311	405.2	429.45	403.55	425	318719	419.9	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190311	604.7	620	597.2	616.85	3036038	561.2	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190311	126.95	129.1	123.8	127.3	7650	123.9	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190311	6.85	7.2	6.85	6.9	6870	6.9	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190311	211.35	219.25	211.35	216.85	47558	202.78	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190311	218.2	229	218.2	223.4	2843	218.81	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190311	1093	1154	1085.45	1144.1	242787	1106.49	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190311	8	8.6	8	8.25	11380	8.25	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20190311	4.35	4.5	4.25	4.25	13777	4.25	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190311	30.75	33.95	30.3	32.5	6585	32.5	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190311	265.9	271.8	264.1	267.25	155096	258.54	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190311	42.05	43.55	41.95	43	19286	41.3	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20190311	267.1	272.15	266	267.95	530358	267.95	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190311	7.35	7.8	7.3	7.4	121971137	7.4	up	down	incorrect
SWANENERGY.NSE	Swan Energy Limited	20190311	110.1	112.75	108.15	109.05	47465	108.78	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190311	1413.25	1495.1	1413.25	1485.6	4999	1429.83	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190311	258	267	255.1	261.9	2161	167.61	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20190311	1306	1375	1306	1354.55	86189	1322.2	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190311	591	594	586.1	589.8	22212	294.4345	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190311	68.35	68.35	66	67.95	3153	67.95	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190311	198.95	203.9	197.15	199.35	46507	198.705	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190311	141.05	142.4	136.25	137.05	379094	136.4754	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190311	230.8	245	226.75	233.3	21124	227.1	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190311	37.75	37.75	36.5	36.95	122863	36.53	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190311	3.8	3.8	3.65	3.75	1001	3.75	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190311	3.65	3.65	3.65	3.65	251	3.65
TARMAT.NSE	Tarmat Limited	20190311	40.35	43	40	42.2	150291	42.2	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190311	8499.95	8499.95	8400.05	8408.45	272	8404.21	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190311	580.1	590	580	588.55	3445162	236.14	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20190311	91	95.95	91	92.6	551878	88.68	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20190311	612	616.9	605.75	609.7	813501	594.71	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20190311	192.05	203	192.05	202.5	3592265	197.69	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190311	960.9	965	947	956.05	648512	918.93	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190311	839.05	847	839.05	843.35	7595	788.72	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190311	670	678	663.25	667.35	89577	657.8	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190311	182	184.6	181.05	181.85	25669662	181.85	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190311	92	93.2	91.75	92.65	2117039	92.65	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190311	71.2	72.1	70.3	71.7	5319324	67.3	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190311	510	522.4	509.5	520.65	5908275	483.79	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190311	30.1	30.5	29	29.8	323664	29.8	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190311	744.8	752	740	744.55	66322	723.99	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190311	65	66.9	65	65.45	107680	59.23	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20190311	296.05	298.85	291.45	293.95	12707	289.02	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190311	356.95	376.8	353.75	372.35	49	372.35	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190311	707.75	711.1	695	698.6	9295	690.73	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190311	15.15	15.3	14.8	15.1	10917	15.1	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190311	814.65	843.55	808	814.8	30152	814.8	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190311	404.95	418.85	395	400	1202	382.08	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190311	2028.9	2033	2003.65	2014.8	3111689	1897.49	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190311	127.4	131	127.4	129.05	69846	124.36	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190311	2986	3057	2955.05	3024.2	17807	3024.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190311	6.3	6.3	6.3	6.3	335	6.3
TECHM.NSE	Tech Mahindra Limited	20190311	812	814.4	803	807.15	2699806	741.42	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190311	233.9	237.4	231	236	196221	226.88	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190311	171	176.9	171	172.7	84838	171.4549	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190311	40.8	43.6	39.1	42.45	21174	42.45	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190311	55.5	57.45	54.6	55.2	75512	54.41	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190311	21.1	21.2	20.7	20.85	57624	20.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190311	65.1	66.1	64.3	65.05	144634	64.11	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190311	115.05	121.2	114.6	120.55	1325517	114.81	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20190311	4.85	5	4.3	4.6	3932	4.6	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190311	13	13.6	12.85	12.95	65834	12.95	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190311	342.65	355	342	349.95	3247	333.61	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190311	152.4	154.2	147.25	150.55	8468	150.55	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190311	300.05	312.95	295	299.15	1346	296.27	down	up	incorrect
THERMAX.NSE	Thermax Limited	20190311	973	1035	973	1027.8	81279	1005.82	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190311	78.7	81.12	78.11	80.19	558913	79.31	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20190311	531.25	532	521.2	529.65	13940	491.85	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190311	15.75	16.1	15.4	15.9	54096	15.9	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190311	5547	5595	5510	5542.35	501	2622.58	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20190311	560	560	552.85	556.85	3011	556.85	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20190311	382	384.95	374	379.15	17325	374.56	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190311	17.25	17.3	16.6	17	16951	17	down	up	incorrect
TIL.NSE	TIL Limited	20190311	266.9	267.05	258.05	260.65	2595	258.309	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190311	30.75	30.8	30.75	30.75	10	30.75
TIMETECHNO.NSE	Time Technoplast Limited	20190311	103.65	106.75	102	102.7	167998	97.93	down	down	correct
TIMKEN.NSE	Timken India Limited	20190311	573	590	573	582.15	23767	552.46	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20190311	153	156.35	152.05	154	445034	148.77	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190311	69	69	65.45	66.65	2494	65.21	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190311	94.35	100.5	93.15	99.15	1016122	95.12	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190311	8.64	8.64	8.62	8.63	56000	3.08	down	down	correct
TITAN.NSE	Titan Company Limited	20190311	1058	1074.6	1057.6	1069.2	2837644	1057.82	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190311	30.1	32.45	30.1	31.3	15665	31.3	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190311	35.8	35.8	35.3	35.45	78396	32.38	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190311	220.85	229.7	215.05	220.1	177487	197.02	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190311	50.1	53	50.1	50.1	6574	50.1
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190311	1782.3	1796.45	1771.3	1789.85	130542	1748.99	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190311	249.4	257.75	248.3	256.7	1275655	235.52	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190311	60.5	60.5	60.1	60.15	9000	29.47	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20190311	147.65	154	140.95	143.05	538748	66.58	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190311	5.9	5.9	5.9	5.9	51470	5.9
TREJHARA.NSE	Trejhara Solutions Limited	20190311	27.1	28.5	26.8	27.7	5533	26.8877	up	up	correct
TRENT.NSE	Trent Limited	20190311	339.35	342	333.05	340.05	251912	338.27	up	down	incorrect
TRF.NSE	TRF Limited	20190311	126.2	134	125.15	131.4	133768	131.4	up	down	incorrect
TRIDENT.NSE	Trident Limited	20190311	66.5	67.25	66.1	66.9	381926	6.05	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190311	79.3	81	78	78.4	37778	76.9434	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190311	14.75	15.4	14.2	14.85	59024	14.8	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20190311	111	115.15	111	112.8	26248	111	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190311	60	60.1	57.4	58.05	877529	56.31	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190311	710	720	684.05	686.75	3046	669.89	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190311	8629	9050	8616.45	8999.85	10761	738.18	up	up	correct
TTL.NSE	T.T. Limited	20190311	56.3	64	55.9	61.25	63539	60.55	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190311	3.5	3.55	3.4	3.55	474824	3.55	up	down	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20190311	36	37.4	35.95	36.95	5473078	36.95	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190311	189	199	188.6	193	153469	186.4585	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20190311	489.9	510	487	505.85	1683814	497.4029	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190311	2299.95	2320	2275	2282.25	2346	2157.17	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20190311	329.85	340	327	336.65	69311	309.05	up	up	correct
TVVISION.NSE	TV Vision Limited	20190311	4.45	4.45	4.3	4.45	15530	4.45
TWL.NSE	Titagarh Wagons Limited	20190311	71.25	72.7	70.2	71.75	277193	71.2512	up	up	correct
UBL.NSE	United Breweries Limited	20190311	1395	1397.15	1376.1	1381.1	326381	1374.55	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190311	174.05	179.7	172.95	176.25	26642	163.71	up	up	correct
UCOBANK.NSE	UCO Bank	20190311	19.35	19.85	19.15	19.25	1081286	19.25	down	down	correct
UFLEX.NSE	Uflex Limited	20190311	217	225.4	217	224	217345	219.46	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190311	258.3	259	251.2	254.05	9460	200.5209	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190311	16.15	16.45	15.8	15.85	86963	15.62	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190311	7.7	7.75	7.4	7.55	118728	7.55	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190311	316.15	340.75	315.55	335.8	2453779	333.3326	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190311	3975.5	4057.5	3955.65	4049.15	389964	4006.54	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190311	52.85	58	52	55.35	38562	53.76	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190311	196.05	204.7	196.05	200.35	328183	190.63	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190311	100.65	109.25	100.6	107.15	31940	104.46	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190311	78.7	83.5	78.7	82.7	13144457	82.7	up	up	correct
UNITECH.NSE	Unitech Limited	20190311	1.6	1.6	1.6	1.6	1120172	1.6
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190311	324	346.65	321.2	324.25	359	315.76	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20190311	80.5	80.5	80.5	80.5	4500	80.5
UNIVCABLES.NSE	Universal Cables Limited	20190311	223.25	235.65	223.2	230.85	68767	223.06	up	up	correct
UPL.NSE	UPL Limited	20190311	889.45	899.45	887.6	896.7	2575062	579	up	down	incorrect
URJA.NSE	Urja Global Limited	20190311	2.95	2.95	2.9	2.9	796213	2.9	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190311	34.95	36.35	34.55	35.1	533703	35.1	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190311	279	287.39	275	282.98	203	282.98	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190311	1162	1173.3	1162	1164.85	445	1164.85	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190311	389.99	390	383.5	385.1	233	385.1	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190311	11.1	11.1	11.1	11.1	445362	11.1
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190311	143.85	143.9	133	134.3	152585	134.3	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190311	279	314	276.85	307.9	299925	307.9	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20190311	586.95	594.4	572.95	579.35	39670	578.4462	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190311	653.6	664.9	647	649.9	8511	122.2	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20190311	52	53.2	50.5	51.15	7376547	50.14	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190311	40.5	41.3	40.2	40.8	9670	25	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190311	10.3	10.65	10.1	10.25	7380	10.25	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190311	643	651.9	639.3	645.6	33324	634.7633	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190311	16.35	16.4	15.95	16.25	255861	16.25	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20190311	11.45	11.7	11	11.3	54497	11.3	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20190311	813.9	816.75	807.9	813.75	61107	357.9	down	down	correct
VEDL.NSE	Vedanta Limited	20190311	174	178.75	172.55	177.1	9043700	139.24	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20190311	2198	2410	2180	2320.6	497091	2297.01	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190311	35.7	35.7	34.3	34.5	29884	34.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190311	205	206	202.5	205.8	19200	102.7764	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190311	1190.05	1210	1190.05	1205.25	456	1169.12	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190311	77.45	77.45	73.25	74.5	19778	73.77	down	down	correct
VGUARD.NSE	V	20190311	213	220	213	219.45	564480	216.72	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20190311	2160.05	2287.75	2160.05	2224.25	232	2213.82	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190311	3.6	3.6	3.6	3.6	8278	3.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190311	78.15	80.5	78.05	78.4	23010	76.43	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190311	1	1	1	1	121003	1
VIKASECO.NSE	Vikas EcoTech Limited	20190311	11.25	11.65	11.25	11.4	1281879	11.2659	up	down	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20190311	202.15	221	202	208.2	126450	204.04	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20190311	1640.1	1697	1640.1	1689.15	38328	833.74	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190311	1502	1597	1502	1591.7	6239	1535.93	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190311	83.75	84.3	80.9	82.65	15155	76.28	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190311	23.2	23.85	22.4	22.55	303707	22.55	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190311	434.95	444.65	433.5	442.75	725977	437.4061	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190311	43.35	43.35	41	43.35	10610	43.2845
VISAKAIND.NSE	Visaka Industries Limited	20190311	388.75	411	388.75	407	32193	351.39	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190311	8.5	8.5	7.3	7.4	43486	7.4	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190311	0.05	0.1	0.05	0.1	1902049	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190311	153.85	153.85	150.4	152.25	1064	150.17	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190311	0.55	0.6	0.55	0.6	190704	0.6	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190311	24.8	25.65	24.7	25.15	175157	25.15	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190311	63.95	65.6	61.25	61.85	45775	57.03	down	down	correct
VMART.NSE	V	20190311	2857.45	2857.45	2764.65	2828.2	21146	2825.6786	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190311	1051.45	1079.35	1051.45	1071.15	1153	1015.57	up	up	correct
VOLTAS.NSE	Voltas Limited	20190311	594	627.8	594	625.1	2785319	613.75	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190311	254	271.3	253.25	267.95	155174	255.07	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20190311	100	105.5	98	101.8	5556	101.2	up	up	correct
VSTIND.NSE	VST Industries Limited	20190311	3494.7	3494.7	3400	3412.35	1792	3116.78	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190311	1405.35	1430.05	1405.35	1417.65	6648	1356.41	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20190311	1116	1116	1076.45	1090.55	16234	1042.41	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190311	329.95	337.45	328	331.15	122489	331.15	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190311	6399	6399	6270	6302	6678	6263.28	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190311	89.5	92.6	89.5	90.9	303041	90.9	up	up	correct
WANBURY.NSE	Wanbury Limited	20190311	19.95	19.95	19	19.3	2172	19.3	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20190311	30.95	32.65	30.1	31.85	117153	31.85	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20190311	39.15	41.95	39.15	41.5	4025	23.09	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190311	116.25	121.95	116.25	119.9	686074	109.33	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190311	116.5	120.15	115.4	117.65	300660	110.29	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190311	148	160	145	152.95	732	152.95	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190311	59	63.4	58.8	62.55	1667583	59.92	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190311	3120	3120	3005.05	3033.1	362	2964.59	down	down	correct
WHEELS.NSE	Wheels India Limited	20190311	965	981	965	972.95	1421	953.67	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20190311	1549.55	1634.9	1549	1576	147935	1567.26	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190311	54.55	54.75	53.15	53.25	3162	53.25	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190311	65.15	69.3	64.95	68.65	206611	63.77	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20190311	99	99	95	95	1700	92.82	down	down	correct
WIPRO.NSE	Wipro Limited	20190311	259	260.9	257.45	259.75	7354227	258.1253	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20190311	424	442.7	423	439.7	1849523	439.7	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190311	285.45	296	282.4	294.9	48577	290.1792	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20190311	68	68	68	68	15000	61.03
WSI.NSE	W.S. Industries (India) Limited	20190311	1.75	1.75	1.75	1.75	4788	1.75
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190311	265.6	276.5	265.6	275	77475	260.07	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190311	45.1	46	45.1	45.3	2837	45.3	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190311	71.8	71.85	67.5	71.85	329268	71.85	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20190311	38.95	38.95	36.9	37.65	2135	37.65	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190311	330.9	346.25	329	344.25	201002	344.25	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190311	233	238	231.6	236.3	21189817	233.1024	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190311	458.45	459.9	450.85	453	4004669	441.43	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190311	31.95	31.95	31.25	31.4	88532	31.2683	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190311	18.85	19	18.1	18.8	1586672	18.8	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20190311	42.45	48.9	42.45	45.8	1332	45.8	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190311	218	222.1	215.9	220.2	128584	211.03	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190311	77.3	77.3	73.8	74.55	54626	73.67	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190311	182.25	192	180	190.05	12210	189.1501	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190311	40.2	43.5	40.2	41.1	6842	41.1	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20190311	264	264.5	263	263.05	10500	185.18	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190311	196	204.4	196	198.65	76901	198.65	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190311	111.3	115.4	111.25	112.65	37655	104.96	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190311	1277	1304.5	1274	1301.35	3730	1288.66	up	up	correct