CollectAI

close-nse_india_stocks

2019/03/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190318	39.75	41	38	38.75	170693	37.7413	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190318	19.05	19.5	18.95	19.3	783	19.3	up	up	correct
3MINDIA.NSE	3M India Limited	20190318	23660	23750	23140	23251.85	1649	23251.85	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20190318	11.6	11.65	11.6	11.65	12	11.65	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190318	222.1	229	222.1	225.1	3738	225.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190318	85.25	87.6	84.05	85.45	283876	80.29	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190318	18.55	18.8	18.5	18.8	263434	18.8	up	up	correct
AARON.NSE	Aaron Industries Limited	20190318	42.5	43.5	42.5	43.5	9000	20.44	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190318	665	668.85	656	657.8	268844	160.48	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190318	1429.9	1448.8	1420.2	1428.6	437645	337.97	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190318	22.55	23.05	22.4	23	3367	23	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190318	1142	1185	1106.45	1145.25	56598	1145.25	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190318	62.85	62.85	62.85	62.85	33085	62.85
ABB.NSE	ABB India Limited	20190318	1315	1325	1300	1305.75	82126	1150.36	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190318	7300.05	7404	7200	7362.3	16273	7223.98	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190318	98.9	102.7	98.1	101.35	5071721	101.35	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190318	228	231	227.2	230.6	367984	230.6	up	down	incorrect
ACC.NSE	ACC Limited	20190318	1541.9	1560	1532.7	1548.9	655422	1496.3547	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190318	925.35	937	925	931	3433	862.79	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190318	103	103.55	98.5	100.2	170583	97.99	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190318	142.4	145	140.35	143.9	4934286	143.9	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190318	38.25	38.45	36.45	37.4	591667	37.4	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190318	365.05	375.8	365.05	369	3037029	362.24	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190318	50.9	51.15	49.15	49.85	10581699	49.85	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190318	234.75	234.75	222.2	225.3	426335	225.3	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20190318	249.8	259.65	248	255.85	24083	252.5	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190318	340.95	343.15	337.2	339.9	7176	326.255	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20190318	18	19.8	18	18.05	2427	18.05	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190318	14.65	15.85	14.65	15	31383	14.55	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190318	68	73	67.55	68.7	18477	64.9705	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190318	183.95	184.8	180.3	181.25	207718	179.45	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190318	204	205.5	203.45	204.95	157118	200.24	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190318	165.05	171	162	168.3	50310	162.35	up	up	correct
AGCNET.NSE	AGC Networks Limited	20190318	107	114.7	107	113.75	8022	113.75	up	down	incorrect
AGRITECH.NSE	Agri	20190318	55.95	55.95	50	50.7	15882	50.7	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190318	69.9	72.5	66	69.95	418257	69.95	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190318	248.8	248.8	240	246.85	1785	243.2379	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190318	348	349	340	347.85	19600	347.5174	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190318	359.7	359.7	340.65	345.05	313	343.8039	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190318	1779.9	1780.05	1713	1739.65	17673	1694.71	down	down	correct
AIRAN.NSE	Airan Limited	20190318	57	58.8	55.15	55.5	47500	27.75	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190318	1015.05	1042	1010.15	1016.75	371535	992.64	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190318	184.25	194.9	183.15	188.6	329353	180.59	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190318	354.85	354.9	326.7	332.15	3156	317.11	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190318	19.7	19.95	18.7	19.25	1042970	19.25	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190318	1740	1769.55	1730.2	1749.65	9152	1675.12	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20190318	31.4	31.4	29.7	30.7	855186	29.79	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190318	417.7	420.8	404.95	410.2	5480	391.47	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20190318	42.1	42.55	41.8	42.05	115533	41.48	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20190318	575.05	596.85	575.05	576.9	1499	567.6793	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20190318	48.8	48.95	45.05	48.5	52902	45.43	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190318	1751	1804.75	1751	1783.55	35640	1741.18	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190318	777.1	824.95	774.05	808.5	4720	315.56	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190318	120.2	121.45	115.45	117.15	165531	110.3145	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190318	199.5	238.2	199.5	238.2	268195	202.81	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20190318	23.7	26.7	23.7	24.1	15744	24.1	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190318	5.8	5.8	5.8	5.8	4101129	5.8
ALPA.NSE	Alpa Laboratories Limited	20190318	27.05	27.75	26.25	26.95	14937	26.95	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20190318	528.05	542.65	513.85	520.45	8478	467.06	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190318	2.75	2.75	2.75	2.75	1	2.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190318	751.3	752.55	732	734	201345	700.59	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190318	790	810	778	800	22328	797.6017	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190318	1128	1140	1128	1139.8	1315	1056.21	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190318	226.9	229.55	225	226.45	1524697	207.2445	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190318	21.35	22.9	21.35	21.95	2157	21.95	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190318	20.2	20.85	20	20.4	6395	19.72	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190318	326.6	331	315.15	316.8	54537	312.04	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190318	34.65	34.9	33.85	34.4	360740	34	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190318	5.6	5.9	5.45	5.6	126165	5.6
ANDHRAPAP.NSE	Andhra Paper Limited	20190318	465	466.6	460	462.65	36071	453.72	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190318	370	373	362	363.5	32104	311.33	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190318	17.2	17.45	16.85	17.2	5350	17.2
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190318	0.5	0.5	0.45	0.45	5476	0.45	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190318	11.6	11.65	11.35	11.55	72367	11.55	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190318	13.05	13.3	13.05	13.15	25302	13.15	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190318	0.45	0.5	0.45	0.5	43897	0.5	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190318	649.95	651	582	606.35	128120	586.05	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190318	658	665.75	635.5	637.85	5077	601.94	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20190318	131	131.25	126.9	126.95	1448	47.86	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190318	517.95	525	511	516.95	31047	196.37	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190318	344.4	347.8	328.85	330.8	85540	322.29	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190318	1378.8	1406.95	1336	1394.15	29997	137.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190318	545	551.2	540	541.3	20343	525.14	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190318	108.6	111.25	106.1	106.55	12294	105.88	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190318	1126.4	1139.9	1115	1119.65	353486	1110.66	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190318	222.4	224	217.05	217.95	2014211	206.33	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190318	905.2	974.6	905.2	925	1170	917.11	up	up	correct
APTECHT.NSE	Aptech Limited	20190318	173.65	177.15	172.1	175.45	222490	161.4	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190318	42.5	44	41.55	41.9	8194	41.9	down	down	correct
ARCHIES.NSE	Archies Limited	20190318	24.25	24.25	23.65	23.75	36238	23.75	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20190318	88.35	89.2	85.5	85.95	154558	82.1	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190318	28	29.8	28	29.1	285	29.1	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190318	58.95	58.95	54.55	55.6	3048	54.8191	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190318	374.35	388	368	374.4	6249	373.0419	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190318	51.6	52.8	50.15	50.85	37813	49.3433	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190318	78.7	78.7	73.2	74.5	7052	73.7904	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190318	29.2	29.95	29	29.7	13244	29.7	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190318	44.2	44.2	44.2	44.2	12000	44.2
ARVIND.NSE	Arvind Limited	20190318	96.2	96.2	90	92	3789814	88.9787	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190318	831.35	831.35	831.35	831.35	7133	632.6166
ARVSMART.NSE	Arvind SmartSpaces Limited	20190318	132.2	132.2	126.65	129.6	16426	127.5264	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20190318	269	280.7	267.85	275.85	25413	272.22	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190318	171.55	175.4	159	166.75	10958	157.57	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190318	53.2	53.95	52.55	52.95	1298	52.95	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190318	29.8	30.3	29.4	29.5	52150	29.38	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190318	115.05	117.1	112.75	114.3	66645	112.92	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190318	13	13	12.8	12.9	153865	12.9	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190318	137.5	139.9	135.95	137.85	371724	137.85	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190318	94.3	94.45	91.15	92.4	22606290	87.66	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190318	143.95	144	138.9	140.25	1697	140.25	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190318	1446	1460.6	1436.6	1445.6	1148000	1417.3	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190318	236.5	239.95	227.35	234.55	72373	232.85	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190318	178.05	178.95	175.3	178.05	3765	167
ASTEC.NSE	Astec LifeSciences Limited	20190318	514.9	514.9	506	508.8	3375	505.24	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20190318	154.2	156.4	154.2	155.75	17030	155.75	up	down	incorrect
ASTRAL.NSE	Astral Limited	20190318	1142	1148.05	1122.65	1136.05	47488	679.59	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190318	95.6	98	93.2	95.4	275816	93.47	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190318	1975	2000.95	1931.4	1945.8	8021	1942.28	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190318	103	105.9	102.5	105.1	242557	105.1	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190318	586.95	586.95	572.05	576.2	1966	569.12	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190318	116.4	119.25	116	116.75	244883	116.2	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190318	21.75	21.75	20.05	20.05	30029	20.05	down	up	incorrect
ATUL.NSE	Atul Ltd	20190318	3339	3339	3270	3310.15	8554	3268.13	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190318	337	344.45	337	341.5	10284	337.2412	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190318	610.8	610.8	587.1	591.5	291632	590.8373	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20190318	131	142	130.95	136.15	55350	132.9689	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190318	776	780.7	764.4	777.35	1210629	765.62	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190318	37.55	39.2	36.15	37.35	1726	37.0385	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190318	1258	1271.65	1200	1224.65	21146	1174.67	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190318	55.5	55.7	54.55	54.8	3430	54.8	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20190318	39.5	39.5	36.35	37.6	7844	37.6	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190318	484	492	473.45	479.4	41457	231.44	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190318	419.6	425.65	398	400.95	992949	387.38	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20190318	26.6	27.75	26.5	27.3	78872	26.35	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190318	741	756	740.25	751.6	9823043	750.6677	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190318	67.5	67.8	65.85	66.75	18853	66.75	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20190318	2830	2843.95	2775.1	2805.85	449	28.0585	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190318	1176	1179.08	1163.18	1175.46	114	1175.46	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20190318	36.75	38.95	36.5	36.95	6108	36.95	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190318	10.8	11.3	10.35	11.2	46092	11.2	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190318	5.1	5.15	4.9	4.95	84498	4.95	down	down	correct
BAJAJ.NSE	AUTO	20190318	3026.9	3047.8	2992.1	3005.15	341148	2719	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190318	323.7	326.65	312.6	315	339534	300.06	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190318	517.2	520.7	506.2	510.5	324523	506.2097	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190318	6970	7044.9	6880.05	7006.8	171373	6998.89	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190318	8.5	8.65	8.35	8.4	1229382	8.4	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190318	3340.05	3355.4	3310.15	3321.5	10156	3160.19	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20190318	2872	2941.1	2845	2929.55	1819986	2913.01	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190318	82.9	83.8	81.8	82.45	49970	80.86	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190318	491	495.55	480	482.35	54158	472.75	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190318	45.85	45.85	42.7	43.25	7646	18.608	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190318	939.75	941.4	913	916.2	427048	885.15	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190318	3.3	3.4	3.1	3.1	2593885	3.1	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190318	194.9	194.9	189.2	190	30245	106.49	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190318	73.5	73.5	70.45	71.3	9747	69.07	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190318	133.1	137.7	132.3	133.85	1536068	129.5011	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190318	49.4	49.4	43.05	43.6	2692	42.49	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190318	1598	1625	1560	1593.55	6282	1558.99	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190318	161.85	162.85	159.45	160.5	19534	123.8	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20190318	508	508	490.1	492.4	823788	488.03	down	down	correct
BANG.NSE	Bang Overseas Limited	20190318	33.55	34.8	30.65	32.3	28992	32.3	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20190318	82.25	82.25	82.25	82.25	1200	82.25
BANKBARODA.NSE	Bank of Baroda	20190318	118.25	121.4	117.9	120.55	24863255	120.55	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190318	3051.3	3051.3	2985.5	2998.8	63630	2998.8	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190318	93.2	95.55	92.8	95.05	8252958	95.05	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190318	69.95	73.6	69.5	70.5	1571	68.15	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190318	6.7	6.95	6.7	6.75	18007	6.75	up	up	correct
BASF.NSE	BASF India Limited	20190318	1395.05	1425	1359.95	1379.6	10490	1371.91	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190318	188	192	187.25	192	216	94.8438	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190318	1373.5	1373.5	1327.1	1339.3	829855	1325.55	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190318	4282.1	4366.65	4280	4343.45	3698	4109.22	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190318	1106.6	1115	1100.1	1102.85	2819	1066.03	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190318	1318.85	1355	1301.1	1312.55	91698	1308.33	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20190318	2.95	3.15	2.85	2.95	559873	2.34
BDL.NSE	Bharat Dynamics Limited	20190318	290	296	288.5	290.8	86243	269.65	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190318	16	16	15.5	15.75	3708	15.13	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190318	16.35	16.75	16.35	16.75	311	16.75	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190318	95.6	96.15	93.4	94.35	11978953	87.61	down	down	correct
BEML.NSE	BEML Limited	20190318	970	1013.45	969	995.3	4184917	971.42	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190318	73.95	75.9	72.6	73.65	474598	71.68	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190318	311.95	317.6	307.25	308.3	1214395	304.28	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190318	265.4	271.5	264.35	267.4	66205	267.4	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190318	196.05	197.35	191.6	194.9	292327	194.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190318	2.5	2.65	2.5	2.5	47955	2.5
BGRENERGY.NSE	BGR Energy Systems Limited	20190318	62.5	64.4	60.75	61.65	188532	61.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190318	272.95	282	272.95	276.7	20370	132.16	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190318	31.65	33.3	30.75	32	8936	32	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190318	30	30	29	29.35	3184	29.35	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190318	2.15	2.15	2.05	2.1	135499	2.06	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190318	537	537.05	515.55	517.25	1310619	507.94	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190318	168.9	168.9	163.55	166.95	12742	164.9288	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190318	4490	4512.15	4220	4327.9	1437	4325.51	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190318	62	62	60.1	60.1	4813	60.1	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190318	338	343.65	329.3	330.6	7632988	302.41	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20190318	68.2	69.15	66.45	67.15	11419966	65.5989	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190318	39.3	39.3	36	37.3	92989	7.4	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20190318	250	253.9	235.95	247.75	12922	246.3339	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190318	16.4	16.9	16.05	16.25	16913	16.25	down	down	correct
BIOCON.NSE	Biocon Limited	20190318	625	632	620.2	628.85	952515	313.827	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190318	7.25	7.5	7.25	7.35	2804	7.35	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20190318	160.5	160.5	149.05	154	136512	148.35	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190318	540	540	527.25	531.6	47508	514.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190318	46.5	47.6	46	46.85	23085	46.85	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20190318	5.3	5.3	4.8	5.3	77949	5.3
BLBLIMITED.NSE	BLB Limited	20190318	4.9	5.15	4.9	5	1260	5	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190318	168.3	171.45	166.25	168.75	1589328	165.95	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190318	20.55	20.65	19.65	19.8	252830	19.8	down	down	correct
BLS.NSE	BLS International Services Limited	20190318	112.95	114.85	108.05	108.9	72836	106.76	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190318	3336	3340.9	3265	3312.2	3798	3286.47	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190318	672.5	677.55	666.05	673.75	35274	650.3	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190318	117.1	119.3	116	117	339827	113.84	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190318	133.9	149.2	133.55	145.15	10087359	141.8505	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190318	219.75	219.75	211.7	212.45	85472	212.45	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190318	18480	18510.4	18365.25	18481.45	6788	18054.86	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190318	398	408.9	398	405.55	7393221	327.59	up	up	correct
BPL.NSE	BPL Limited	20190318	28.8	29.15	28.65	28.95	58789	28.95	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20190318	9.15	9.15	8.5	8.9	41559	8.9	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20190318	227	259	226.25	244.6	1982204	160.28	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190318	3090	3134.9	3060.1	3123.35	238905	3005.9692	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20190318	101	101.9	98.65	98.75	5773	97.9511	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190318	53.55	55.4	53.05	53.4	18129	53.4	down	up	incorrect
BSE.NSE	BSE Limited	20190318	620	620	610.8	612.05	103225	558.52	down	down	correct
BSL.NSE	BSL Limited	20190318	43.4	45.55	42.8	44.7	17394	44.7	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190318	2999.6	3145	2910	2914.2	157	2914.2	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190318	117.5	117.5	115.01	115.45	305	11.55	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190318	101.7	104	101	102.1	858658	96.15	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190318	3.4	3.4	3.25	3.25	62726	3.25	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190318	204.5	206.7	195	196.2	49722	194.33	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190318	16.25	17	16.25	16.5	12050	16.5	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190318	38.1	38.1	34.6	34.6	401826	34.6	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190318	345.45	345.45	337.8	339.25	983011	328.06	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190318	24.5	25.05	24.4	25.05	54319	25.05	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190318	51	52.5	51	51.8	208573	51.8	up	down	incorrect
CANBK.NSE	Canara Bank	20190318	266.5	273.5	261.95	272.2	5684014	272.2	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190318	12.75	13	12.2	12.45	7967	12.45	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190318	313	321.55	308.2	316.35	1546715	310.86	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190318	303	328.8	301	327	139166	324.6	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190318	242	242.95	238	239	40139	237.9328	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190318	428.9	428.9	406.5	410.55	27361	403.8	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190318	206.95	211.5	206.95	208.5	779	207.741	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190318	382.05	383.25	368	369.05	23848	362.64	down	down	correct
CAREERP.NSE	Career Point Limited	20190318	75.8	75.8	72.55	75	5535	73.3904	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190318	990	1003	990	995.8	10486	895.85	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20190318	165.65	168.4	159.35	160.5	4267412	137.44	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190318	1.95	1.95	1.85	1.95	22472	1.95
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190318	7.3	7.3	6.75	6.95	15824	6.95	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20190318	290.3	294.65	290	290.6	17443	278.86	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20190318	228	231.5	225	226.15	144654	217.85	down	down	correct
CEATLTD.NSE	CEAT Limited	20190318	1166.8	1175	1140.1	1146.05	447245	1097.26	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190318	21.3	22.3	21.3	21.9	2346	21.9	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190318	9.7	9.8	9.25	9.45	10767	9.45	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20190318	258.5	262.35	256.45	260.15	19752	236.74	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190318	6.2	6.25	6.05	6.1	179216	6.1	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190318	34	34.25	33.45	33.85	784644	33.85	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190318	34.55	35.25	33.7	34.2	124620	34.132	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190318	442.9	478.75	440.35	456.95	13330	446.04	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190318	194.2	201.95	185.95	199.45	181690	196.22	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190318	890	891.7	866.95	883.6	1356314	373.78	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190318	2634	2720	2630	2701.6	16250	2667.24	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190318	26.4	26.4	26	26.25	676858	26.25	down	down	correct
CESC.NSE	CESC Limited	20190318	723.2	739	723.2	733.7	188567	66.78	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190318	152	153	147.55	150.9	643728	150.26	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190318	44	45.1	43.55	44.65	15700336	44.65	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20190318	310.15	321.95	296.25	318.35	80365	318.35	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190318	165	167.35	162.3	162.8	90442	151.34	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190318	147	147	141.4	142.05	2018	139.7883	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190318	265.6	269.9	264.15	268.1	386412	268.1	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190318	1398.75	1409.55	1383.3	1390.05	228253	54.64	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190318	491	497.9	483	489	56530	487.31	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190318	329.85	333.1	317.65	325.9	16384	323.96	down	down	correct
CINELINE.NSE	Cineline India Limited	20190318	47.05	48.45	46.65	47.3	18030	47.3	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190318	6.6	6.9	6.6	6.6	1812	6.6
CIPLA.NSE	Cipla Limited	20190318	533.05	535.8	529	534.5	1266863	527.13	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190318	124.65	124.65	119.95	121.8	21580	60.11	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190318	374.6	374.6	361.95	365	7477	233.92	down	down	correct
CMICABLES.NSE	CMI Limited	20190318	157.5	160	152.15	152.9	54977	148.5433	down	down	correct
COALINDIA.NSE	Coal India Limited	20190318	243.95	245.6	242	244.2	5518089	183	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190318	380	382.95	370.75	373.65	47715	323.58	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190318	303.4	318	301	309.8	1161734	309.8	up	up	correct
COFORGE.NSE	Coforge Limited	20190318	1344.7	1344.7	1314.55	1316.55	498779	1279.35	down	down	correct
COLPAL.NSE	Colgate	20190318	1280	1302.75	1278.45	1285.9	609642	1200.27	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20190318	17.95	18	17.4	17.5	7925	16.47	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190318	10.3	10.5	9.95	10.1	16345	9.42	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190318	515.9	519.7	509.55	512.05	607274	490.36	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190318	47.7	47.7	44	45.95	655	45.95	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190318	285.7	285.7	269	271.5	5228	249.88	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190318	19.7	20	18.5	18.8	10751	18.09	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190318	65.45	66	63.35	63.7	18219	63.7	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190318	483	483	470.5	472.35	125810	454.14	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190318	180.35	181.3	177.05	179	35231	155.62	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190318	2.5	2.65	2.5	2.65	3819	2.65	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20190318	150.4	153.35	149.2	152.9	48538	152.9	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20190318	26.5	26.9	26.35	26.79	5364105	26.79	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190318	110.4	110.4	110.3	110.35	3200	54.39	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190318	456.9	465	450.65	454.15	47856	454.15	down	down	correct
CREST.NSE	Crest Ventures Limited	20190318	147.05	147.05	144.45	145.55	2743	143.12	down	down	correct
CRISIL.NSE	CRISIL Limited	20190318	1449	1473	1449	1467.25	14860	1382.87	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190318	228.9	228.9	220.3	222.6	490853	217.18	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190318	43.15	46	42.85	43.75	21773	43.75	up	up	correct
CUB.NSE	City Union Bank Limited	20190318	189	193.7	188.5	190	1749934	188.22	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190318	13.8	14.1	13.2	13.65	3935	13.65	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190318	748.7	750.45	741.05	747.2	172063	703.56	down	down	correct
CUPID.NSE	Cupid Limited	20190318	150	153.7	141.55	144.2	41430	134.28	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190318	4.85	5.3	4.85	5	20420	5	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190318	43.15	44.65	43.15	44	12261	42.31	up	up	correct
CYIENT.NSE	Cyient Limited	20190318	660.75	678.9	652	659.45	233557	599.41	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190318	38.65	39.15	38.2	38.65	706150	36.75
DABUR.NSE	Dabur India Limited	20190318	426.75	429.8	422.2	428.4	1967141	418.95	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190318	1079.3	1099.9	1012.05	1040.45	153868	1033.23	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190318	119.05	122.35	116.45	116.9	203657	111.66	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20190318	42.75	42.75	38.85	41.3	37012	40.4225	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190318	105.15	105.85	103.5	104.35	36288	101.94	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20190318	201.1	205	195.05	198.1	93367	171.54	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190318	668	707.55	661	697.85	2508107	692.77	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190318	21	21.1	20.1	20.25	191041	20.25	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190318	7.6	7.6	7.6	7.6	13	7.6
DCAL.NSE	Dishman Carbogen Amcis Limited	20190318	213.55	214	208.5	209.85	57586	209.6166	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190318	202.3	205.15	199.15	199.75	4041167	198.8825	down	down	correct
DCM.NSE	DCM Limited	20190318	69.75	69.75	65.6	67	4286	67	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190318	445	452.5	430.05	433.4	158711	413.49	down	down	correct
DCW.NSE	DCW Limited	20190318	19.65	19.7	19.15	19.35	441737	19.35	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190318	435	451.95	420.1	421.9	7156	408.42	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190318	134	136.85	132	134.25	134124	125.25	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190318	263.95	272.95	263.45	271.8	299261	267.11	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190318	247	250.35	240	241.1	1029504	235.35	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190318	73	76.8	73	73.75	965	73.75	up	up	correct
DEN.NSE	DEN Networks Limited	20190318	74.1	75.5	73	74.9	22811	74.9	up	up	correct
DENORA.NSE	De Nora India Limited	20190318	309.1	309.1	287.45	299.3	8625	298.43	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190318	243	254	226	230.7	15325	229.61	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190318	225.25	229.8	220.2	221.4	472268	202.8312	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190318	18.5	18.5	17.7	17.95	454851	17.95	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20190318	280	282.5	273.5	274.15	356866	274.15	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20190318	432	432	426.05	428.7	4164	417.1	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190318	11.35	11.95	11.25	11.6	6164	11.6	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20190318	258	267.05	256	257.8	1146	253.37	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190318	892.05	905	885.55	900	1822	896.74	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190318	1.5	1.5	1.5	1.5	21950	1.5
DICIND.NSE	DIC India Limited	20190318	360.05	364.95	351	352.4	563	342.3081	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190318	8.75	8.75	7.95	7.95	19744	7.373	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190318	40.1	41	38.7	39.4	14739030	39.4	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190318	1718	1722.55	1684.1	1689.35	464384	1652.47	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190318	2520.55	2544.2	2500	2523.6	2170	503.52	up	up	correct
DLF.NSE	DLF Limited	20190318	198.45	201.2	195.25	197.75	6926554	192.3	down	down	correct
DLINKINDIA.NSE	D	20190318	86	86	83.15	83.35	48789	80.14	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190318	1484.4	1484.4	1456.65	1478.8	259908	1478.8	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190318	1.65	1.65	1.65	1.65	25195	1.65
DOLLAR.NSE	Dollar Industries Limited	20190318	290	297.9	289.45	290.25	18476	282.63	up	up	correct
DONEAR.NSE	Donear Industries Limited	20190318	45.1	45.95	44.4	45.2	97150	44.46	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20190318	13	13	12.35	13	3858	12.84
DREDGECORP.NSE	Dredging Corporation of India Limited	20190318	406.5	410	396.55	401.5	188388	397.8753	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190318	2658.4	2674.3	2643.15	2669.45	454563	2620.14	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190318	28	28.35	26.8	27	4377	25.93	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190318	225.25	233	223.95	225.45	679	143.1	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190318	9.75	10.25	9.75	10	67982	10	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190318	94.15	96.95	92.25	93.15	8468	87.08	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190318	28.95	29.45	28.3	28.55	661409	26.2	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190318	1612	1615	1543.75	1565.3	1006	1565.3	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190318	118.25	121.95	115.7	119.7	6737	117.0082	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190318	2	2	2	2	7975	2
EASUNREYRL.NSE	Easun Reyrolle Limited	20190318	6.45	6.8	6.3	6.8	65752	6.8	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190318	1119	1129.15	1113.05	1123	25487	1118.8	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190318	191	191.65	185.45	187.5	2075211	183.46	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190318	2.45	2.65	2.45	2.6	52901	2.6	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20190318	22600	22799.9	22102	22251.4	99314	2178.01	down	down	correct
EIDPARRY.NSE	E.I.D.	20190318	213.8	215	210.55	211.25	131787	207.91	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190318	387.5	404	381	390.6	8191	385.2913	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20190318	197.7	200.95	194.75	199.5	532140	198.3245	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190318	381.5	393.95	381.5	393.95	1608	376.62	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20190318	28.35	28.75	28.05	28.15	73375	28.08	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190318	64.5	64.5	62.05	62.95	41722	62.4	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190318	20.45	21.05	20.15	20.25	110187	20.11	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190318	194.05	198.7	192.2	197.15	13508	197.15	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20190318	243.55	246.35	240.85	243.2	101439	117.99	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190318	24.6	25	24.05	24.05	6936	23.7596	down	down	correct
EMAMILTD.NSE	Emami Limited	20190318	396.25	401	395	397.1	858441	374.82	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190318	129	133.1	127.25	129.15	33558	129.15	up	up	correct
EMCO.NSE	EMCO Limited	20190318	3.9	3.9	3.75	3.8	32777	3.8	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190318	107.5	109	105.1	105.8	9415	103.09	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190318	114.55	130	114.55	121.8	30772	120.33	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190318	1163	1172	1149.6	1156	94622	1138.17	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20190318	8.9	8.95	8.75	8.8	17831	7.7938	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190318	114.5	115.4	113.8	114.3	1987959	103.53	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190318	532.1	547.75	526.1	534.5	7714	527.18	up	up	correct
EPL.NSE	EPL Limited	20190318	120	120	116.05	117.6	56134	111.25	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190318	273	292.23	271.03	277.1	492	277.1	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190318	133.2	140.2	133.2	137.45	3155790	131.6543	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190318	659.8	659.8	647.15	650.6	7805	634.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190318	83	83.75	79.4	80	592995	80	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190318	904.95	914	885	893.9	2085	828.12	down	down	correct
ESCORTS.NSE	Escorts Limited	20190318	804	808	776.4	786.1	1818234	779.06	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190318	10.9	11.7	10.4	11.2	16812	11.2	up	up	correct
ESTER.NSE	Ester Industries Limited	20190318	36.5	37	35.5	36.05	63669	33.1	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190318	208	211.25	205.4	206.25	325370	206.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190318	452.5	454.5	445.05	446.15	13689	428.9	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190318	1.65	1.75	1.65	1.65	75382	1.65
EXCELINDUS.NSE	Excel Industries Limited	20190318	1229.4	1247	1195	1205.95	10181	1141.32	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190318	229.55	231.65	226.05	227.95	1025572	219.4026	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20190318	512.2	526.15	509.15	511.4	3524	511.4	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190318	36.7	37.1	35.4	35.85	41305	35.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190318	41.8	42	39.6	39.75	225045	39.36	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190318	44.7	44.85	44	44.3	1871335	44.3	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190318	0.25	0.25	0.2	0.2	698530	0.2	down	down	correct
FDC.NSE	FDC Limited	20190318	175	180.3	175	178.75	64568	177.998	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190318	91.6	93.25	90.15	91.2	15459155	89.29	down	down	correct
FEL.NSE	Future Enterprises Limited	20190318	39	42	38.8	41.3	1292592	41.3	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190318	37.15	39.4	35.7	38.95	30537	38.95	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190318	505	513.95	482.1	490.9	22045	451.73	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20190318	48.55	49.75	47.55	48.55	225574	48.32
FINCABLES.NSE	Finolex Cables Limited	20190318	487.6	499	484.3	491.55	58630	471.27	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190318	1233	1315	1233	1291.65	23847	1279.3	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190318	535.15	540.7	530	530.25	13452	100.98	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190318	48.95	50.5	46.25	48.6	2672	48.6	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190318	476.6	481.3	460	462.35	24817	460.9117	down	down	correct
FMGOETZE.NSE	Federal	20190318	538.9	557.7	538.45	548.9	9807	548.9	up	up	correct
FMNL.NSE	Future Market Networks Limited	20190318	51.9	52.4	47.5	49.15	22500	49.15	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20190318	136.7	137.3	135.65	136.9	369409	136.9	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190318	1388.15	1400	1375.95	1378	235	1337.26	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190318	446.65	450.9	433	435.7	1513463	435.7	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190318	578.5	597	565.75	596.55	14455	595.192	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20190318	44.25	45.1	44.25	44.7	1905657	39.3138	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190318	146.9	148.8	144.15	147.5	61993	142.32	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190318	223.45	226.45	221	224.45	148232	110.12	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190318	362	362.9	357.6	359.85	3485045	162.9785	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190318	5.35	5.35	4.9	4.95	133157	4.95	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190318	1128	1139.5	1122	1125.7	4578	1103.07	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190318	52.45	52.45	48.7	49.5	12524	49.1096	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20190318	29.5	29.85	28.1	28.35	30943	28.35	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190318	359.4	359.4	351.35	356	3522	327.6	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190318	270	270.4	262.45	269.35	91227	264.04	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190318	65.9	67.75	64.4	65.3	51887	64.3383	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190318	49.45	49.45	47	47	5728	47	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190318	1.45	1.45	1.4	1.45	12311	1.45
GARFIBRES.NSE	Garware Technical Fibres Limited	20190318	1085	1120.95	1080	1108.25	6885	1091.21	up	up	correct
GATI.NSE	Gati Limited	20190318	85	89.9	85	89.05	2313807	87.7109	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190318	0.95	1	0.9	0.9	79231	0.9	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190318	159	159.75	145.6	149.35	412715	149.35	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190318	125.15	129.5	125.15	128.4	70144	111.76	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20190318	125.65	128	123	125.1	2520	123.42	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190318	119.05	121.95	116.75	117.55	15585	117.3707	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190318	8.45	8.5	8.1	8.1	54350	8.1	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190318	33.3	34	33	33.65	134021	32.38	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190318	44	44.4	42.6	43.7	137486	42.8	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20190318	835.05	842.8	831	839.7	3145	827.64	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190318	286.4	295	284.15	293.05	39307	265.99	up	up	correct
GET&D.NSE	GE T&D India Limited	20190318	294	294	280	283.15	26244	280.8983	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190318	1048.4	1065	1034.8	1058.4	58957	992.6025	up	down	incorrect
GHCL.NSE	GHCL Limited	20190318	233.1	236.7	228.15	234.7	549343	217.06	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190318	256.05	260.25	253	254	43653	235.95	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190318	252	254.9	245.55	246.85	60914	239.4609	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190318	48.55	49	48.3	48.95	13973	48.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190318	6436	6460	6373.15	6453.25	4429	6243.38	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190318	14.5	14.7	14.05	14.15	24820	14.15	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190318	73.85	75.05	73.85	74.85	114213	67.05	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20190318	880.25	881	865	875.55	217	875.55	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190318	1301.85	1310.95	1288.85	1297.6	13629	1234.92	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190318	640.5	646.3	631.1	643.85	444082	634.1	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190318	74.65	79.7	74.1	75.2	5890	75.2	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190318	141.3	142.75	136.7	138.1	83413	137.35	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20190318	612.6	634.45	610.15	619.9	32333	607.32	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190318	83.3	83.5	81.6	82.1	203790	76.2	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190318	1228	1280.4	1228	1269.75	8316	1264.22	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190318	17.05	17.3	17.05	17.15	23982756	17.15	up	up	correct
GNA.NSE	G N A Axles Limited	20190318	342.85	347.4	338	338.7	61144	333.53	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190318	308.4	309.55	293.05	296.55	386445	271.57	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190318	469	477	463	466	99918	466	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190318	319.2	339.9	313.3	316.55	9956	298.9	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190318	1089.9	1135.5	1073	1129.6	974714	1068.12	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190318	500	502	496.15	500	117540	483.66
GODREJCP.NSE	Godrej Consumer Products Limited	20190318	706	720	705.35	716.45	1348463	707.8431	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20190318	534.95	536.85	526.1	529.4	148499	528.0587	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190318	698.9	722.2	698.75	716.55	533274	716.55	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190318	0.35	0.35	0.3	0.35	47017	0.35
GOKEX.NSE	Gokaldas Exports Limited	20190318	98.65	99.45	94.6	94.9	127986	94.9	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190318	9.85	9.9	9.35	9.6	12880	9.6	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190318	12.3	12.8	12.3	12.35	4762	12.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190318	2821	2823.95	2806.25	2811.45	12232	2811.45	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190318	40.75	40.95	37.05	40.45	2048	40.45	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20190318	84.4	89.5	83.05	84.05	10253	77.38	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190318	2850	2850	2822.25	2828.45	550	28.2845	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190318	13.2	13.45	12.8	13.05	9537	13.05	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20190318	69.45	69.5	67	67.2	8935	66.87	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190318	260	266	252.15	257	75480	127.9	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190318	93	95.05	92.5	94	784587	80.72	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190318	53	54.6	51.05	51.4	9435	46.79	down	up	incorrect
GRANULES.NSE	Granules India Limited	20190318	114.1	115.45	112	112.85	545912	112.2	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20190318	461.25	469.9	458.9	461.15	822455	450.93	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190318	816.5	823.5	806.1	818.55	2084748	803.84	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20190318	81.55	83.65	79	80.55	62409	77.6481	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20190318	146	147	141	141.2	355083	141.03	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20190318	904.95	918	862.2	868.65	1209	856.79	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190318	148.5	152.45	144.4	150.4	150420	148.99	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190318	4.15	4.4	4.15	4.15	74828	4.15
GRINDWELL.NSE	Grindwell Norton Limited	20190318	592	592.05	571.35	577.3	11447	558.74	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190318	488.95	488.95	451.5	458.65	48	452.41	down	down	correct
GRPLTD.NSE	GRP Limited	20190318	1109.95	1109.95	1099.95	1106	12	1085.59	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190318	101.85	101.85	97.1	97.8	51361	85.48	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190318	22.5	22.5	21.75	21.85	13029	20.9777	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190318	103	104.45	101.3	101.8	714095	94.94	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20190318	182.65	182.65	177.5	180.2	1926024	175.74	down	down	correct
GSS.NSE	GSS Infotech Limited	20190318	123.5	125.8	119.55	121.25	219927	121.25	down	up	incorrect
GTL.NSE	GTL Limited	20190318	5.4	5.6	5.25	5.3	21857	5.3	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190318	0.95	1	0.95	0.95	6743809	0.95
GTNTEX.NSE	GTN Textiles Limited	20190318	10.95	10.95	10.4	10.75	3571	10.75	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190318	72.3	80	72.3	74.95	96969	70.65	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190318	78.9	78.9	75.05	76	27575	75.87	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190318	525	530	508.2	510.9	44710	482.94	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190318	161.05	161.05	154	154.35	1025	148.01	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190318	150	150	143.85	144.9	386652	143.05	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190318	14.7	16.15	14.7	16.15	18885	16.15	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190318	855	857.95	840.05	844.75	9143	798.53	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190318	65.85	66.35	63.75	65.25	19735	62.6996	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190318	56.4	56.4	54.25	54.6	4587	52.73	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190318	675	718	675	699.75	160415	615.03	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190318	75.5	76	74.1	74.3	23907	74.3	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190318	26.95	27.35	26	26.7	121311	26.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190318	711	719.9	696.6	711.05	5109	522.04	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20190318	745.85	756	741	748.3	882292	732.47	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190318	1.5	1.5	1.5	1.5	2199	1.5
HBLPOWER.NSE	HBL Power Systems Limited	20190318	26.7	26.8	25.6	25.65	142666	24.57	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190318	8.5	8.5	8.45	8.45	134	8.45	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20190318	15.6	15.7	14.6	14.8	5928077	14.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190318	194.9	200	192.1	196.2	129877	196.2	up	up	correct
HCL.NSE	INSYS	20190318	20.1	20.4	19.95	20.1	324500	20.1
HCLTECH.NSE	HCL Technologies Limited	20190318	1032.1	1039.95	1008.35	1012	1175027	482.12	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190318	1982	1994.95	1953.1	1962.4	2563905	1908.64	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190318	1514.35	1520.95	1499	1501.05	73009	1458.93	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190318	2261.9	2291.65	2247	2261.45	3589680	1116.41	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190318	372	374.3	366.15	367.45	2776286	366.37	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20190318	2900	2905	2879.9	2888.95	1312	28.8895	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190318	1270	1293.7	1184.66	1185.98	981	118.4422	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190318	3979.72	4008	3975.72	4000	66	399.361	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190318	25.55	26	25.25	25.55	2824017	25.55
HEG.NSE	HEG Limited	20190318	2170	2234.5	2170	2194.2	195767	2034.82	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20190318	173.45	174.45	170.05	171	87629	156.82	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190318	123.4	123.4	118.1	118.55	20944	112.95	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190318	540.3	545.8	529	532.85	28828	517.91	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190318	2745	2763.15	2662	2669.5	830642	2527.63	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190318	1461.1	1519.9	1459.9	1502.1	2900	1483.46	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190318	21.65	22.45	21.35	21.35	1133	21.35	down	up	incorrect
HFCL.NSE	HFCL Limited	20190318	22.75	22.95	21.95	22.2	2455204	22.04	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20190318	263.15	266.85	259.5	260.45	14626	259.53	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190318	650.8	650.8	642.6	643.5	30797	605.52	down	down	correct
HIKAL.NSE	Hikal Limited	20190318	169.1	170.25	163.8	165.6	108230	162.16	down	down	correct
HIL.NSE	HIL Limited	20190318	2012	2020	1984.1	1997.8	6849	1927.62	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190318	20.6	20.9	19.45	19.45	11321	19.45	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190318	215.3	216.95	207.4	212.3	113831	208.54	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190318	200.7	201	197.5	199.55	4625891	195.83	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190318	220.1	225.95	215.4	218.6	2544	212.69	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20190318	48.6	49.65	48.55	49.2	651392	48.34	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190318	7.4	7.55	7.1	7.1	199126	7.1	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190318	73	98	73	85.15	40076	85.15	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190318	126.4	129	125.55	127.75	241170	127.75	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190318	278.35	287.75	276.55	286.8	10655690	246.11	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190318	1710	1710.95	1686.9	1697.55	1621113	1625.72	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190318	275	278.7	271.4	277.55	637698	219.15	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20190318	122	124	120	121	4654	119.55	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190318	43.6	44.25	41.9	42.5	4321	40.71	down	down	correct
HITECH.NSE	Hi	20190318	175	187.4	165	183.7	149500	183.0521	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190318	109.95	110	105	106.65	2280	105.05	down	down	correct
HITECHGEAR.NSE	The Hi	20190318	321.85	324	306.05	309.55	3893	301.01	down	down	correct
HLVLTD.NSE	HLV Limited	20190318	10.7	11.25	10.45	11	1374130	11	up	up	correct
HMT.NSE	HMT Limited	20190318	23	23	22	22.45	1411	22.45	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190318	119.35	125	118.6	119.25	62018	117.4189	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190318	3258	3346.89	3211.04	3211.04	38	3211.04	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190318	22104.15	22330.05	22011	22112.7	627	21971.28	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190318	1130.35	1150	1102.25	1120.95	5824	1084.84	down	down	correct
HOVS.NSE	HOV Services Limited	20190318	139.9	140.85	137.2	137.9	3850	137.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190318	59	59	55.85	57.35	53872	56.72	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190318	118.4	119	115.5	116.25	280530	115.36	down	down	correct
HSIL.NSE	HSIL Limited	20190318	262	267.9	262	265.1	108787	245.12	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190318	44	44.75	42	42.55	107935	41.8334	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190318	35.4	36.1	34.5	34.7	30808	34.7	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190318	45.35	45.35	44.35	44.85	853351	37.66	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190318	202.95	203.5	199	200.9	17876	191.17	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190318	85.9	91.35	85.2	88.75	6562961	88.75	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190318	711.7	713.45	691.4	700.95	5137217	620.65	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190318	142.7	154.88	142.7	152.45	638	152.45	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190318	37.1	37.63	37.1	37.44	3188842	37.44	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190318	396.25	399.9	393.5	398.05	21220626	395.92	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190318	968	991.85	968	980.85	243231	967.4	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190318	35.1	35.1	28.65	28.8	21673	28.8	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190318	999.99	1000	955.3	999.99	29733	980.7452
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190318	89.5	89.79	89.15	89.23	707	89.23	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190318	124.1	124.1	122.95	123.19	1609	123.19	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190318	119	120.1	118.55	119.46	64382	119.46	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190318	56.72	56.9	56.35	56.53	2976	56.53	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190318	28.5	28.5	27.05	28.07	12538	28.07	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190318	341	349.8	340.25	343.6	1269111	340.51	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190318	403.66	404.86	401.98	401.98	73	401.98	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190318	58.4	59	54.45	54.85	804261	52.77	down	down	correct
ICRA.NSE	ICRA Limited	20190318	2999	3039.95	2970	2989.75	1965	2910.47	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190318	43.3	43.5	42.7	43.35	16429441	43.35	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190318	3099	3099	2956.5	3000	14	3000	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190318	33.95	34.1	32	32.3	34166662	19.51	down	down	correct
IDFC.NSE	IDFC Limited	20190318	44.5	44.85	42.85	43.55	7186175	39.9544	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190318	52.5	52.85	51.5	52.25	23235749	52.25	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190318	116.99	116.99	116.99	116.99	26	116.99
IEX.NSE	Indian Energy Exchange Limited	20190318	161.1	165	158.4	162.05	691506	52.31	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190318	510.6	518	484.05	489.3	4338	489.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190318	980.95	987.9	924.95	940.9	17250	940.9	down	down	correct
IFCI.NSE	IFCI Limited	20190318	13.8	13.85	13.55	13.65	3019481	13.65	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190318	227.05	233.05	226.95	230.05	1420	219.82	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190318	380.2	380.4	371	372.35	8765	351.78	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190318	293.7	294.85	287.5	289.3	1332904	283.54	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20190318	325.3	330	311.45	315.45	24085	302.68	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190318	440	464.4	439	452.95	525148	219.5436	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20190318	64	70.35	64	70.35	3594	70.35	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190318	9.55	9.65	9.1	9.3	14232	9.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190318	6.8	6.9	6.65	6.8	209336	6.8
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190318	11.55	11.8	11.55	11.8	74576	11.8	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190318	257.1	262	252	256.15	25192	243.7	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190318	905	905	889	892	1152	564.1	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190318	0.35	0.35	0.35	0.35	5800	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190318	9.6	10.05	9.5	9.5	18155	9.5	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190318	150	152.35	149.05	150.75	1274029	148.85	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190318	98	99.2	96.8	98.6	4511396	96.47	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190318	290.9	291.9	283.5	285.9	82000	269.65	down	down	correct
INDIANB.NSE	Indian Bank	20190318	267	269.5	263.7	268.6	1492100	264.74	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190318	297.55	300	286	292.2	27041	282.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190318	1300	1329	1300	1320.75	814712	1316.625	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190318	44	44.1	43.05	43.05	669	43.05	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20190318	464.8	464.8	434.05	436.65	5575	414.65	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190318	185.9	188.3	184.1	185.05	24768	183.89	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190318	34.85	35.55	34.85	35.35	31117	35.35	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20190318	2.8	2.8	2.6	2.6	146053	2.6	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190318	344.2	348	340	345	15464	341.8572	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190318	109.95	109.95	107.05	107.5	2853	107.5	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20190318	36	36	33	34.4	7273	32.68	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190318	5.75	6.3	5.75	5.85	45842	5.85	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190318	39.75	40.1	39.4	39.85	36301	38.1917	up	up	correct
INDSWFTLAB.NSE	Ind	20190318	46.8	46.85	43.8	44.85	61360	44.85	down	down	correct
INDSWFTLTD.NSE	Ind	20190318	6.3	6.3	6	6	6605	6	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190318	136.25	139.9	135.7	139.05	24253	139.05	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190318	1708	1734.45	1702.6	1719.1	2795278	1701.67	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190318	317	321.6	310.85	318.1	2868948	270.191	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190318	535.05	548.05	530.2	543.85	3405	479.19	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190318	43.9	44.85	42.75	43.5	5339550	21.68	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190318	73	73	71	71	8000	69.45	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190318	326.8	330.63	325.1	325.88	1210	325.88	down	down	correct
INFY.NSE	Infosys Limited	20190318	721.55	723.7	705.35	710.2	8065544	661.99	down	down	correct
INGERRAND.NSE	Ingersoll	20190318	610	619.4	606	610.85	10096	580.74	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190318	320	320	303.3	310.65	111520	309.8382	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190318	69.65	70.05	67.75	69.55	214540	69.55	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190318	666	668.1	630.5	641.9	18864	628.1634	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190318	55	57.3	52.9	55.8	24924	55.8	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190318	1.6	1.6	1.6	1.6	617	1.6
INTELLECT.NSE	Intellect Design Arena Limited	20190318	201.05	204.7	199.6	201.25	243013	201.25	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190318	42	42	40	41.15	17503	40.38	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20190318	13.95	14	13.5	13.6	1823	1.33	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20190318	13.85	14.1	13.7	14	1241894	14	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190318	159.95	166.2	157.85	162.8	41482126	130.41	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190318	188	191.3	186.2	187.1	156410	182.55	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190318	892.7	898	878.75	885.9	93782	873.22	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20190318	151.05	153.6	146.75	149.75	1926236	143.4368	down	down	correct
IRCON.NSE	Ircon International Limited	20190318	411.1	421	408.3	410.15	29372	35.11	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190318	252.6	257.85	251	252.15	135761	226.95	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190318	140	143	131.5	134.25	11768	128.97	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190318	7.2	7.65	7.2	7.65	139508	7.65	up	up	correct
ITC.NSE	ITC Limited	20190318	292	294.2	291.3	293.75	9166882	260.43	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190318	279.6	282.55	276.2	276.9	21132	273.379	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190318	133.95	134.85	127	131.65	441354	130	down	up	incorrect
ITI.NSE	ITI Limited	20190318	94.7	94.95	92.85	93.15	349222	93.15	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20190318	5.45	5.65	5.2	5.3	305996	4.09	down	down	correct
IVP.NSE	IVP Limited	20190318	131.9	138.05	125.5	129.4	7006	126.78	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20190318	2891	2910	2860.7	2861.2	34	2861.2	down	down	correct
IZMO.NSE	IZMO Limited	20190318	64.7	65.5	61.2	61.8	34778	61.8	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190318	47.5	50.3	46.5	49.3	1649935	44.1957	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190318	110.35	113.2	110.35	112.8	94435	107.2	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190318	28	28	26.65	27.3	5883	25.87	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190318	23.6	24.4	23.35	24.4	144127	24.4	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190318	112	112.6	108.8	109.7	880417	108.05	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190318	3.4	3.55	3.25	3.25	1600	3.25	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190318	62.1	62.6	60.15	60.65	538994	58.7	down	down	correct
JASH.NSE	Jash Engineering Limited	20190318	98.2	98.2	88	91	13200	87.23	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20190318	200	200.6	192.25	193.75	12046	190.92	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190318	290.5	293.75	276.8	280	47475	135.95	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190318	5.7	5.7	5.45	5.45	23525	5.45	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190318	72.85	73.05	70.15	71.5	71289	70.3592	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190318	326.2	331.7	323.05	328.2	30917	313.95	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20190318	22	22.4	21.4	22.05	52510	22.05	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20190318	279.75	280	269.1	271.1	19066	262.45	down	up	incorrect
JCHAC.NSE	Johnson Controls	20190318	1910.95	1944	1900	1925.7	4318	1923.8151	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190318	236.5	238	233.05	236.75	4303604	236.75	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190318	27	27.15	25.05	25.25	94930	25.25	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190318	0.35	0.35	0.3	0.3	4503	0.3	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20190318	24	24	23	23.15	2528	23.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190318	254.8	254.8	246.1	247.5	12130	245.41	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190318	89.85	91.35	89	89.65	337636	83.13	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190318	167.9	171.2	166.5	169.4	7255559	169.4	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190318	4.45	4.45	4.25	4.25	9097	4.25	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190318	99.6	102.65	98.2	98.55	19009	96.9	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190318	71	71.4	69.2	70.05	158093	69.78	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190318	42.15	42.25	40.95	41.05	17178	38.53	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190318	62.5	62.8	60.5	60.9	3490734	58.1	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190318	18.65	18.65	17.1	17.95	2981	17.95	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190318	844.95	846.9	821.3	832.15	12548	814.88	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190318	174	176.55	172	173.9	55267	168.13	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190318	353	353.2	343.9	347.1	47916	340.74	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190318	146.15	147.45	143	143.7	748382	131.98	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190318	93	94	91.65	92.7	994643	88.03	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190318	170	171	169.2	171	475	32.02	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190318	118.8	118.8	111.05	113.05	28227	110.1	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20190318	89.5	90.6	86.35	86.9	789793	85.61	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190318	2.75	2.85	2.7	2.7	123966	2.7	down	down	correct
JOCIL.NSE	Jocil Limited	20190318	121.05	127	116.05	119.45	4527	114.66	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190318	6.2	6.35	6.05	6.2	12758429	6.2
JPINFRATEC.NSE	Jaypee Infratech Limited	20190318	3.3	3.45	3.2	3.25	1331955	3.25	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190318	37	38.35	34.95	37.3	1740	37.3	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190318	1.95	2	1.9	1.9	2200000	1.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190318	39.4	39.95	36.9	38.25	571689	38.25	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190318	90.7	91.7	89.35	90.05	189726	90.05	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20190318	67.5	69.2	67.5	68.95	2493986	65.9	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190318	2824.4	2835	2750	2803.15	1968	2803.15	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20190318	27	27.7	26	26.1	53898	26.1	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190318	290	296	286.55	294.95	7431744	284.64	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190318	111.4	115.9	110	115.15	296265	113.16	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190318	1356.4	1393.5	1345.05	1387.3	2090717	1374.62	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190318	132.95	136	130.05	131.95	11482	131.95	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190318	876.1	898.85	864.05	872.9	589108	849.6	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190318	290.05	290.05	287.24	288.6	88133	288.6	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190318	611.7	677.3	608	663.1	14503384	663.1	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190318	186.65	190	184.15	187.5	279327	174.32	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20190318	1.5	1.5	1.5	1.5	15407	1.5
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190318	83.05	84.75	80.3	83	14776	79.44	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190318	575	586	571.55	576.25	395788	558.93	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190318	180.05	182	177	178.45	4122	170.28	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190318	450	452	428	430.75	53510	411.97	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190318	295	304	291.15	301.9	107	292.42	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190318	49.95	53	48.4	51.85	234248	51.85	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190318	186.95	186.95	172.6	174.75	16117	171.3	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190318	6.2	6.3	5.8	6.15	11353	6.15	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190318	66	66	63.65	63.85	9197	62.6588	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190318	471.5	475.25	457.9	465.55	132151	455.53	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190318	193.1	200.95	192.5	195.05	409707	7.8	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190318	16.8	16.8	15.95	16.45	6421	16.45	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190318	73.05	73.1	71	71.4	731821	70.08	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190318	0.85	0.85	0.8	0.8	4713	0.8	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190318	5.3	5.45	5.15	5.25	3069	5.25	down	down	correct
KAYA.NSE	Kaya Limited	20190318	694.95	698	685.85	688.95	13153	688.95	down	down	correct
KCP.NSE	The KCP Limited	20190318	89.7	89.85	85.35	86.45	88276	83.88	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190318	17.65	17.85	17.2	17.55	49575	17.36	down	down	correct
KDDL.NSE	KDDL Limited	20190318	478.9	478.9	430.15	441.55	2269	436.53	down	down	correct
KEC.NSE	KEC International Limited	20190318	301.15	309	299.2	304.55	590501	296.19	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190318	18.4	18.75	18	18.15	43670	18.15	down	up	incorrect
KEI.NSE	KEI Industries Limited	20190318	406.6	409.85	395.35	398.35	128515	393.7355	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190318	34.9	37.25	34.9	36.75	22665	36.58	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190318	22.3	23	22.3	23	2275	23	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190318	73	74.4	71	71.25	344972	71.25	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190318	51.8	55.9	51.8	54	59	50.35	up	up	correct
KHADIM.NSE	Khadim India Limited	20190318	448	459.95	440	441.6	3362	439.6347	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20190318	40	40	38	38	1518	38	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20190318	19.5	19.5	19.5	19.5	50	19.5
KICL.NSE	Kalyani Investment Company Limited	20190318	1680.05	1680.05	1623	1634.95	542	1634.95	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190318	200	203	194.1	195.35	33734	194.5247	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190318	681.6	690	660	668.9	2643	668.9	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20190318	141.85	145.35	138	138.9	13537	135.1	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190318	458	468.85	451.4	459.35	83430	457.0037	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190318	177.1	182.5	177.1	178.6	20771	171.8	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190318	185.3	185.6	181	181.6	8436	168.51	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190318	820.05	838.75	801	804.25	375	760.4	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190318	102.7	104.55	101	101.7	86448	97.83	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190318	1281.05	1281.05	1268	1269.5	128	233.57	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190318	9.9	10.05	9.75	9.85	98652	9.78	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190318	255.05	259.75	248	254.55	69925	126.66	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190318	101.5	101.5	98.1	98.4	15401	98.4	down	down	correct
KOLTEPATIL.NSE	Kolte	20190318	258.7	265.9	253.55	257.7	177836	255.2972	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190318	40.75	41.15	39.7	39.8	45768	39.07	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190318	1340	1360	1330.8	1343.65	5384740	1342.26	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190318	293.3	303.87	293.3	302.06	106883	302.06	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190318	281	281	280.1	280.4	3957	28.04	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190318	119.6	122	117.01	117.55	17624	117.55	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190318	59.5	59.9	57.7	58	200220	58	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190318	310	314.99	305.3	309.26	1176	309.26	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190318	9.55	10.3	9.5	10.2	27921	9.6796	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190318	20.4	20.4	19.7	19.85	2356	19.2908	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190318	89.45	94.8	87.5	90.3	7788	88.9482	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190318	584.25	589.95	580.75	584	3888	115.33	down	up	incorrect
KRBL.NSE	KRBL Limited	20190318	364	367.85	353.5	357.05	42145	344.57	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190318	101.95	108.5	85.55	92.8	5594	92.8	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190318	45.15	47	43.55	43.85	74449	43.85	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190318	55	55	55	55	4000	53.88
KSB.NSE	KSB Limited	20190318	710	718.15	683.4	690.65	4171	667.14	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190318	442.5	445.5	438.35	440.1	346455	430.32	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20190318	225.45	229.55	221	221.65	49108	205.67	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190318	129.6	132.1	127.85	128.8	4758690	109.31	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190318	147.55	150.3	146.5	148.8	8351668	145.125	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190318	10.8	11.3	10.8	11.3	2881	11.3	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190318	1052.5	1090	1033.3	1074.65	26011	1053.77	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190318	45.05	48.4	45	46.7	56177	44.01	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190318	211.05	212.35	207.1	210.1	43061	207.64	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190318	24.1	25.3	23.15	23.7	21902	23.62	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190318	388	405.8	380.05	392.55	367353	77.13	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190318	6165.2	6280	6100	6137.75	2318	6062.89	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190318	81	82	79.5	80.65	297299	80.65	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190318	77.5	80	77.5	80	150	71.14	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190318	410.4	410.4	401	404.4	6777	380.75	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190318	2.8	2.95	2.75	2.95	20576	2.95	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20190318	56.25	56.25	54.25	54.25	9000	37.37	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190318	145.35	146.9	143.3	144.55	66746	144.55	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190318	512.9	519.9	511.25	514.6	2030522	483.4	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190318	17.99	17.99	17.99	17.99	32	17.99
LICNETFN50.NSE	LIC Mutual Fund	20190318	117.55	119.99	116.7	116.7	1329	116.7	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190318	370.04	395.96	370.04	395.96	21	395.96	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190318	118.25	118.25	118.25	118.25	257	118.25
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190318	197.55	198.4	193.5	195.35	33401	190.89	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190318	211.95	213	205.5	207.95	20552	204.6227	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20190318	504.7	513.8	497.95	502.4	31084	494.44	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190318	999.99	1000.01	999.99	999.99	800300	994.5995
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190318	1000.01	1000.01	999.99	1000	73564	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20190318	0.3	0.36	0.3	0.36	10520	0.36	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190318	47.45	47.5	44	45.25	9129	45.25	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190318	23.15	23.15	22.5	22.95	7501	22.69	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190318	107.8	108.1	101.2	103.45	28559	101.45	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190318	4.1	4.1	3.9	3.9	22000	3.9	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190318	1.05	1.1	1	1.05	1139930	1.05
LT.NSE	Larsen & Toubro Limited	20190318	1397	1411.7	1370.35	1378.9	2450686	1290.99	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190318	1629	1629	1555.05	1568	271513	1505.59	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190318	1520	1520	1477.95	1491.4	29200	1440.41	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190318	1880	1898.4	1827.05	1851.1	4409	1742.76	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190318	160.4	160.4	153	153.6	49492	140.46	down	down	correct
LUPIN.NSE	Lupin Limited	20190318	762.2	762.85	740	754.2	4929178	740.35	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190318	1294.9	1308.1	1277.15	1294.6	48448	1276.27	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190318	24.2	24.95	24	24.3	6959	24.3	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190318	9	9	8.25	8.25	42728	8.25	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190318	696	704.2	682.05	685.4	3050835	665.59	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190318	437.55	439.95	428.1	429.55	1113506	425.73	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190318	93.95	93.95	89.05	89.3	5488	43.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190318	46.5	46.5	44.05	44.6	558	21.7	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190318	5.7	5.7	5.45	5.55	31327	5.55	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20190318	21.75	21.8	21	21.25	27349	21.25	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190318	129.95	129.95	123.55	124.95	4116	83.94	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190318	5.8	5.8	5.6	5.6	1918	5.6	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190318	13.4	13.5	13	13.3	415490	13.3	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190318	125	131.9	121	125.5	1149	125.5	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190318	170.5	180	165.55	172.95	41216	172.95	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190318	201	209.95	201	205	4000	101.51	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190318	246.45	246.45	239	239.45	52704	239.45	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190318	362.55	368.9	362.2	363.5	30183	119.43	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20190318	503	515	487	506	38298	499.35	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190318	3376.15	3390	3326.85	3372.05	2135	3263.97	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190318	463	475	460	470.75	17269	453.03	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20190318	506.9	506.9	485	490.75	24355	474.7	down	down	correct
MAJESCO.NSE	Majesco Limited	20190318	498.75	507.2	495	497.45	49640	491.12	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190318	27.5	27.7	26.6	27.45	2175	27.45	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190318	115	115.35	114.5	114.5	506	114.5	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190318	7.1	7.4	6.85	6.95	534346	6.95	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190318	6.3	6.75	6	6.25	26499	6.24	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20190318	38.3	38.6	37.05	38.2	168302	28.7	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190318	23.5	23.5	22.4	23	16374	23	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20190318	27.25	27.7	26.5	26.85	641088	24.71	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190318	120	124.45	119.75	123.7	7077310	118.84	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190318	65	65	60.45	61.15	17169	61.15	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190318	38.45	38.5	37.55	38	38971	35.6	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190318	248.75	255	244.9	251.35	7414	248.74	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190318	19.25	19.65	18.5	18.65	13662	18.65	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190318	69	69	66.8	67.55	41522	61.979	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20190318	36.3	40.9	36	39.55	720627	24.8	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20190318	32	33.6	31.3	32.2	21956	31.0935	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20190318	29.5	29.5	27.25	27.65	1901	27.65	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20190318	129.55	130.85	125	127.85	6495	127.0939	down	up	incorrect
MARICO.NSE	Marico Limited	20190318	338.65	341.95	336	341.05	1559631	325.86	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190318	25	25.1	24.55	24.7	760029	24.48	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190318	7077.45	7077.45	6776.6	6909.1	1525653	6710.52	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190318	560	569.7	551.1	564.8	12957	555.42	up	up	correct
MASTEK.NSE	Mastek Limited	20190318	450.7	454.8	436.35	441.95	78888	419.02	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20190318	582	587.75	565	580.05	12802	574.78	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190318	47.25	48.3	46.6	47	96672	45.41	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190318	48.7	48.8	46.75	48.1	89317	48.1	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190318	360	362.95	351	353.5	13019	347.49	down	up	incorrect
MAZDA.NSE	Mazda Limited	20190318	397.4	402.5	391	399.15	5937	374.54	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190318	54.5	54.5	54.5	54.5	3000	53.6
MBECL.NSE	McNally Bharat Engineering Company Limited	20190318	8	8	7.75	8	17701	8
MBLINFRA.NSE	MBL Infrastructures Limited	20190318	13.6	13.9	13.25	13.4	38657	13.4	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190318	23.8	25.2	23.8	24.55	5451	24.55	up	up	correct
MCDOWELL.NSE	N	20190318	585	585.75	570.6	573.15	84147	573.15	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190318	89.5	89.95	87.3	87.75	103105	87.75	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190318	786.45	803.75	778.5	784.05	407787	740.38	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20190318	7	7.5	7	7.15	9040	7.15	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190318	83	83	80.6	81.35	15525	73.01	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20190318	39	39.3	37.55	37.85	179417	36.731	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20190318	7.5	7.5	6.9	7.15	907066	7.15	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190318	12.25	13	12.15	12.15	35877	12.15	down	down	correct
MFSL.NSE	Max Financial Services Limited	20190318	439.05	458.85	439.05	452.5	816770	452.5	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190318	939	958.8	921.35	952.45	435718	899.09	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190318	252.75	252.75	242.5	244.65	46891	163.1	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190318	143	147.8	139.8	145.75	394207	139.55	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190318	143	145	139	139.65	59484	137.74	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20190318	372	374.7	357	359.15	319005	357.55	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190318	41	41	36.1	37.65	7583	36.565	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190318	969.95	969.95	953.2	962.5	2642886	910.96	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190318	22.2	22.6	21.6	21.8	126562	21.8	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190318	53.3	54.5	53.1	53.5	265351	51.8423	up	up	correct
MMFL.NSE	M M Forgings Limited	20190318	577.5	577.5	564.75	567.45	6323	548.39	down	down	correct
MMTC.NSE	MMTC Limited	20190318	27.3	28.75	27	28	1222057	27.5636	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190318	45.4	45.4	45	45.4	380	45.4
MOHITIND.NSE	Mohit Industries Limited	20190318	9.55	9.85	8.8	8.85	2983	8.85	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190318	42.05	44.55	42	44.5	84994	44.5	up	down	incorrect
MOIL.NSE	MOIL Limited	20190318	159	159.35	155.15	156.65	179539	143.01	down	down	correct
MOLDTECH.NSE	Mold	20190318	46.75	46.75	43.3	45.45	7584	41.39	down	down	correct
MOLDTKPAC.NSE	Mold	20190318	282.05	284.85	276.1	277.7	18876	262.98	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190318	501.9	501.9	492	493.23	2865	49.32	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190318	363.45	367	361.1	365.85	7382	341.5	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190318	26	26.85	25.2	25.65	16108	25.65	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190318	17.85	18.35	17.65	18.2	476672	18.2	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190318	166	167	161.15	162.25	3365353	156.12	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190318	629	642.4	626.15	630.25	297223	613.68	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190318	47.2	50.1	47.2	48.05	1878	24.025	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190318	992.9	1005.65	968	970.45	166565	897.14	down	down	correct
MPSLTD.NSE	MPS Limited	20190318	497.05	500.05	485.25	492.55	8620	450.727	down	down	correct
MRF.NSE	MRF Limited	20190318	57998	57998	57244	57433.75	5722	57237.88	down	down	correct
MRO.NSE	TEK	20190318	42.6	42.6	38	38.75	3603	38.75	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190318	74.2	74.9	72.05	73.1	1072666	71.9461	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20190318	14.25	14.7	14.25	14.3	7080	14.3	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190318	73.05	74	68.85	71.3	267664	71.3	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190318	13.2	13.25	13	13.1	450767	13.1	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190318	19.2	20.05	18.65	19.15	5610	19.15	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190318	60.95	60.95	59.75	60.25	15218	59.83	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190318	44.3	50.1	44.3	46.85	551325	43.8476	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190318	56	56.5	54.5	54.65	51408	53.1946	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190318	173.95	174.1	172	172.7	13294	157.1	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190318	23.35	23.35	21.5	21.7	67797	21.7	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190318	907	911.8	879.05	888.75	13005	888.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190318	600	605.3	591.2	595.7	508042	560.01	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190318	30.95	31	29.35	30.75	48374	30.23	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190318	7.05	7.3	7	7	145403	7	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190318	13	13.75	12.9	13.3	14185	13.3	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190318	24	24	23	23	1354	23	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190318	92.9	92.9	91.1	91.8	1402	88.29	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190318	44.95	45.2	42.65	43.25	2775	43.25	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190318	37.45	38.5	37.3	37.85	1590	36.52	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190318	90.05	91.55	89	89.6	7548	87.37	down	down	correct
NAM.NSE	INDIA	20190318	195.1	197.9	191.05	192.9	190735	192.9	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190318	592.75	605	587.7	600.85	608318	587.58	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20190318	417.5	424	405	418.9	20701	416.49	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190318	54.7	55.15	53.75	54.25	8722849	46.85	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190318	5.4	5.6	5.15	5.45	9665	5.45	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20190318	1864.9	1879.9	1822.4	1834.9	247151	1826.28	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190318	706.15	719	702.1	707.25	23665	693.39	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190318	42.75	43.2	38.3	41.5	2705011	41.5	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190318	108.85	109.45	107.5	108.1	173658	102.51	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190318	66.85	68.2	66	67.05	19349102	64.83	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190318	1045	1160.25	1045	1090.85	467	1090.85	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190318	102.25	105.4	102.25	104.8	76388	98.36	up	up	correct
NCC.NSE	NCC Limited	20190318	106.75	107.25	103.35	105.15	6837467	101.44	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20190318	144.8	146.9	141.95	143.2	26528	132.29	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190318	740	805	740	756.7	167	750.2	up	up	correct
NDL.NSE	Nandan Denim Limited	20190318	54	54.7	51.9	52.85	23640	51.9404	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190318	36.95	36.95	35.15	35.75	66759	35.75	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190318	8.9	8.9	8.75	8.8	13869	8.8	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190318	18.25	18.65	18.05	18.1	64640	17.9486	down	down	correct
NELCAST.NSE	Nelcast Limited	20190318	77.7	78.4	73.5	74.25	117708	72.36	down	up	incorrect
NELCO.NSE	Nelco Limited	20190318	254.9	256.1	248	249.25	23776	245.25	down	down	correct
NESCO.NSE	Nesco Limited	20190318	468.3	468.3	458	464.3	22535	457.3	down	down	correct
NETF.NSE	Tata Mutual Fund	20190318	114.56	114.56	114.56	114.56	15	114.56
NETFLTGILT.NSE	Nippon India Mutual Fund	20190318	18.39	18.4	18.35	18.35	610	18.35	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190318	34.95	35.7	34.5	35.25	415171	35.25	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190318	706	706.2	690	692.55	8849	685.86	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190318	297	299.5	291.8	292.75	8649	285.01	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190318	26.65	26.75	26.65	26.7	250444	26.7	up	up	correct
NFL.NSE	National Fertilizers Limited	20190318	35.45	36	35	35.25	248975	32.4761	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190318	226.1	226.15	220.25	221	9365	219.2905	down	down	correct
NHPC.NSE	NHPC Limited	20190318	25.4	25.5	25.15	25.4	3700456	21.63
NIACL.NSE	The New India Assurance Company Limited	20190318	197	198.5	190.05	190.9	1820716	188.771	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190318	21.1	21.1	19.75	20.05	26717	20.05	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190318	1210	1248	1195	1199.88	415790	119.99	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190318	13900	13900	13213.1	13325	15	13325	down	down	correct
NIITLTD.NSE	NIIT Limited	20190318	90.1	90.9	88.35	89.4	679807	76.29	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190318	8.9	10	8.9	9.05	1336544	9.05	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20190318	2.7	2.7	2.55	2.6	428730	2.6	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190318	1381.05	1404.95	1381.05	1397	7767	1360.42	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190318	690.05	715.9	690.05	705.05	1360	328.27	up	up	correct
NITCO.NSE	NITCO Limited	20190318	39.85	40.65	38	38.35	244765	38.35	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190318	1.6	1.6	1.6	1.6	6069	1.6
NITINSPIN.NSE	Nitin Spinners Limited	20190318	83	85.5	83	85.15	36383	81.31	up	up	correct
NKIND.NSE	N.K Industries Limited	20190318	43.4	43.4	38.6	38.85	2395	38.85	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20190318	79.6	80.8	77.5	78.05	1487925	61.91	down	down	correct
NMDC.NSE	NMDC Limited	20190318	115	116.65	114.6	115.65	4146252	92.16	up	up	correct
NOCIL.NSE	NOCIL Limited	20190318	144.9	146.9	141.5	144.95	723292	135.14	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190318	5.6	5.75	5.4	5.45	47818	5.45	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20190318	5.3	5.3	5.3	5.3	100	5.3
NRAIL.NSE	N R Agarwal Industries Limited	20190318	334.2	339.4	325	327.65	78602	320.17	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20190318	193.1	196	191	191.55	64333	184.46	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190318	951.05	972.7	936	937.15	797	937.15	down	down	correct
NTL.NSE	Neueon Towers Limited	20190318	1.1	1.1	1.1	1.1	2010	1.1
NTPC.NSE	NTPC Limited	20190318	157.85	160.8	155.75	158.75	16074505	117.56	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20190318	360	368.15	356.5	358.25	10215	326.03	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20190318	352.5	356.85	344	348.7	4552	326.31	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190318	489	502.9	488.25	499.9	1166941	498.0356	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190318	1139.95	1140	1137	1140	34497	1095.31	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190318	3367.3	3399	3338	3348.35	43936	2946.56	down	up	incorrect
OIL.NSE	Oil India Limited	20190318	179.8	180.7	178.05	179.1	798632	154.23	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190318	14.95	15	14.2	14.35	17554	14.35	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190318	254.9	256.5	250	250.45	67680	250.45	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190318	88.45	89.9	84	84.5	11436	84.5	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20190318	207.4	209	206.35	207.2	374266	206.4436	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190318	18.25	19.2	18	18.65	97172	18.65	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190318	12.9	13.65	12.9	13.65	703	13.65	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190318	53.4	53.4	51	52.6	58000	34.8761	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190318	155	157.3	153.6	154.65	7575127	132.45	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190318	34.3	34.9	34	34.55	110298	31.41	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190318	60.95	60.95	59.4	60.1	968	56.59	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20190318	102.45	102.75	99.7	100.5	75087	100.5	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190318	8.5	8.8	8.5	8.6	197032	8.6	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20190318	104	115	101.5	112.5	114704	107.6786	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190318	30.1	31.3	30.1	30.45	26490	28.49	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190318	26.1	30.8	26.05	27.2	396663	26.51	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190318	13.65	13.75	13.35	13.6	8450	13.6	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190318	170.95	174.2	170.95	172.3	5362	171.38	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20190318	88.4	88.55	86.55	87.4	33285	84.5	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190318	151.95	152.85	147	147.6	38457	145.39	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190318	43.6	44.85	43.6	44.1	61925	43.0731	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190318	143.2	148.5	143.15	147	311	146.1048	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190318	36	36.65	35.25	35.35	674781	33.42	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190318	865	895	865	873.3	7235	873.3	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20190318	4.1	4.1	3.9	3.9	2667	3.9	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190318	8.7	8.7	7.85	8.05	17703	8.05	down	up	incorrect
PAEL.NSE	PAE Limited	20190318	2.15	2.15	2.15	2.15	628	2.15
PAGEIND.NSE	Page Industries Limited	20190318	23823.6	23879.05	23380	23563.6	19191	22990.72	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190318	300.15	300.95	298.9	300.75	577	298.97	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190318	42.7	42.7	39.45	39.5	269	39.5	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190318	30	30.95	29.35	29.85	7534	29.85	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190318	197.35	199.4	193.5	194.1	13159	194.1	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20190318	127.15	130.2	125.85	126.4	14752	119.6	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190318	12.5	12.5	11.85	11.95	74463	11.95	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190318	256	259.9	251	256	150874	252.15
PARSVNATH.NSE	Parsvnath Developers Limited	20190318	6.1	6.65	6	6.4	194909	6.4	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20190318	29.1	29.2	28	28.65	133552	28.65	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190318	47.95	49.05	47.05	48.45	29586	47.3	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190318	11.8	11.8	10.75	10.8	17592	10.8	down	down	correct
PBAINFRA.NSE	PBA Infrastructure Limited	20190318	4.95	4.95	4.95	4.95	50	4.95
PCJEWELLER.NSE	PC Jeweller Limited	20190318	83	84.75	81.4	82.15	8882577	82.15	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190318	19.4	20	19.05	19.35	39186	18.7	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190318	8.65	9	8.25	8.5	1108	8.5	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190318	269	270	263	269.1	19889	265.68	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20190318	13.2	13.85	12.95	13.05	600	13.05	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190318	2650	2685.6	2627.9	2639.4	434508	2578.1	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190318	39.25	39.25	37.3	37.5	58007	37.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190318	8.9	8.95	8.7	8.7	249740	8.7	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190318	665.9	672.8	655	657.85	132115	636.69	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190318	236	245	235.85	241.45	2401783	209.54	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20190318	112.2	115.7	111.75	114.8	7358563	94.5	up	up	correct
PFIZER.NSE	Pfizer Limited	20190318	3228	3250	3152.9	3235.55	12351	2995.93	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20190318	68.05	69.95	66	66.85	3575	66.85	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190318	16.1	16.25	15.95	16.15	540882	14.8155	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190318	78.3	81.4	77.75	78.75	118876	78.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190318	10399.85	10450	10206.35	10364.7	1930	9984.91	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190318	3350	3387.9	3310	3339.55	16994	2880.85	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190318	184	192.9	180	187.25	72501	183.4273	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190318	174	176	171	175	506615	163.973	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190318	670.1	692.05	665.3	678.05	52110	674.44	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190318	1167.5	1181.7	1161	1175.35	325288	1159.81	up	down	incorrect
PIIND.NSE	PI Industries Limited	20190318	1019.95	1019.95	995.05	1003.25	291264	996.18	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190318	2238.5	2238.5	2160.05	2179.6	2138	1500.94	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190318	6.65	6.7	6.25	6.35	112223	6.35	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190318	153.3	154.5	148.6	152.65	4032	152.65	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190318	27	27	25.7	25.7	3787	25.59	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20190318	54.95	54.95	51.05	51.2	81835	51.1	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190318	172.25	177.9	172.1	176.05	329	173.66	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190318	192.55	199.9	192.05	195.9	4751	186.29	up	up	correct
PNB.NSE	Punjab National Bank	20190318	86.45	87.1	85.05	86.65	28960560	86.65	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190318	31.2	31.55	30.95	31.15	80942	23.23	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190318	882	890	845	847.4	305917	837.2757	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190318	19.75	19.75	18	18.55	7778	18.55	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190318	160.5	163.55	157.05	157.9	232423	156.62	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190318	500	500	466	479.95	845	478.0629	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190318	185	185.05	181.75	182.5	701	177.85	down	down	correct
POKARNA.NSE	Pokarna Limited	20190318	175	175	172.1	172.8	12354	170.98	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190318	215.35	218.2	215	217.6	2223	213.71	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190318	523.65	523.85	517	519.7	12019	379.07	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190318	134	135.85	134	135.65	566	130.1	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190318	115.85	118.05	112.65	113.8	456841	112.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190318	194.15	197.8	193.25	197.05	8014129	127.59	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20190318	972	985	963.6	975.75	7367	971.8676	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190318	330.15	335	320.1	324.25	6537	310.96	down	up	incorrect
PRADIP.NSE	Pradip Overseas Limited	20190318	1.2	1.2	1.15	1.15	2523	1.15	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190318	8.1	9.05	8.1	9	27444	9	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190318	153.45	155.8	151.3	153.05	1322190	144.4	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190318	94.5	94.95	91.9	92.9	1061313	90.8823	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190318	0.35	0.35	0.35	0.35	1101	0.35
PRAXIS.NSE	Praxis Home Retail Limited	20190318	177.25	186	177.05	181.4	41787	181.4	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190318	58.95	59.25	55.75	57.95	26058	54.08	down	up	incorrect
PRECOT.NSE	Precot Limited	20190318	48.15	48.15	46	46	1753	46	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190318	211.15	212	202.5	204.95	11328	38.35	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190318	258.85	258.85	246	246.3	5087	242.5993	down	down	correct
PREMIER.NSE	Premier Limited	20190318	7.9	7.9	7.5	7.7	1626	7.7	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190318	25.5	25.5	24	24.85	1475	24.1	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20190318	32.9	33.5	30.6	30.85	27934	26.86	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190318	219.15	255	218.15	249.95	5968646	245.64	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20190318	39.45	39.7	38.05	38.75	81626	38.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190318	42.5	42.5	40	40.45	15542	38.83	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190318	30.3	30.7	29.55	30.1	90723	30.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190318	91	92.8	88.7	89.35	245682	88.3019	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190318	30.45	31.5	29.85	30.25	89505	30.25	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190318	475	477	467	469.95	70905	455.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190318	352	352	338.99	343.42	1085	343.42	down	down	correct
PTC.NSE	PTC India Limited	20190318	77.2	78.05	76.6	77.75	277813	59.23	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20190318	39.85	39.85	39.05	39.75	10009	13.73	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190318	714.85	714.9	695.05	701.3	21138	696.77	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190318	2.7	2.7	2.5	2.5	1275651	2.5	down	down	correct
PURVA.NSE	Puravankara Limited	20190318	79.05	81.9	78.35	79.75	296662	78.6228	up	up	correct
PVP.NSE	PVP Ventures Limited	20190318	3.6	3.7	3.5	3.65	34600	3.65	up	up	correct
PVR.NSE	PVR Limited	20190318	1649	1700.8	1637	1691.3	1053030	1685.3482	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190318	1407.95	1407.95	1392	1399.5	463	27.99	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190318	1168	1168	1161	1161	34	1161	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20190318	795	811.95	788.05	804.7	106576	792.57	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190318	225.95	226.75	224.5	225.7	75735	212.21	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190318	0.7	0.7	0.7	0.7	2000	0.7
RADAAN.NSE	Radaan Mediaworks India Limited	20190318	2.9	3.15	2.9	2.9	11023	2.9
RADICO.NSE	Radico Khaitan Limited	20190318	394.3	398.4	386.6	389.55	291513	385.05	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190318	61.4	62	59.25	60.25	66226	60.25	down	down	correct
RAIN.NSE	Rain Industries Limited	20190318	106.75	108	102.1	103.95	919604	101.46	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20190318	631.95	638	631	631.3	454140	628.21	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190318	0.1	0.1	0.05	0.1	580594	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190318	23.25	23.25	22.2	22.25	2053	22.25	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190318	37	40.1	36.3	39.25	2312	39.1565	up	down	incorrect
RALLIS.NSE	Rallis India Limited	20190318	161.5	162.95	158.9	159.75	111891	154.17	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190318	22.85	23.6	22.5	23	5729	23	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190318	96.95	97.2	93.65	97	53598	97	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190318	705.8	716.95	703.65	709.55	208137	701.9487	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190318	211	212.25	205.3	207.45	26651	205.4029	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190318	260	260.75	252.2	253.7	7905	253.7	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190318	106.7	117	106.65	114.9	271202	114.9	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20190318	3.85	3.85	3.7	3.75	226579	3.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190318	489.6	498.6	471	476.95	2203	476.95	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190318	1260.1	1260.1	1200	1233.05	7726	1199.7122	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190318	889.8	908	882	889.3	4797	866.59	down	down	correct
RAYMOND.NSE	Raymond Limited	20190318	815.9	831.3	812.25	818.5	753664	815.4419	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190318	645	645	618.25	623.15	7954	581.99	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20190318	648	656.2	634	636.45	1800319	628.2275	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190318	58.25	58.6	56.8	57.4	564647	50.15	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190318	4.3	4.3	3.95	4	70109329	4	down	down	correct
RECLTD.NSE	REC Limited	20190318	144.25	146.7	143.2	145.45	6946678	119.07	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190318	104.15	105.05	97.15	97.7	598395	43.8	down	down	correct
REFEX.NSE	Refex Industries Limited	20190318	46.55	46.55	43.55	46.55	195610	45.91
REGENCERAM.NSE	Regency Ceramics Limited	20190318	2.95	2.95	2.95	2.95	1	2.95
RELAXO.NSE	Relaxo Footwears Limited	20190318	754.95	766	744.95	765.8	937830	380.69	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190318	175.5	182	175.05	180.6	11733885	180.6	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190318	1331	1357.95	1329	1350.05	10105234	1333.37	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190318	32.2	32.5	30.5	31.15	593220	31.15	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190318	132.85	138.35	132.8	135	13176692	135	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190318	93	93	83	85.3	2835	81.14	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190318	11.05	11.2	10.8	11	850381	11	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20190318	454.5	461.75	451.65	458.9	410493	444.4	up	down	incorrect
REPRO.NSE	Repro India Limited	20190318	604	607.4	572.65	576	1836	576	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190318	94	94	88.3	89.1	92012	88.86	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190318	426.05	433	401.25	404.45	960	404.45	down	down	correct
RGL.NSE	Renaissance Global Limited	20190318	308.75	312	303.05	309.5	2306	304.8905	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20190318	27.9	29	27.1	29	384195	29	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20190318	64.65	65.75	63.6	64	141842	62.43	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190318	332.65	333.75	325.7	327.75	165361	320.05	down	down	correct
RITES.NSE	RITES Limited	20190318	273.95	277.5	267.35	269.65	644560	187.57	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190318	9.15	9.15	8.75	9.05	2904	9.05	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190318	545.05	548	531.05	534.6	14018	531.56	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190318	22.6	23.1	21.6	21.9	78027	21.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20190318	420.5	422.7	410	412.7	5441	406.47	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190318	9.85	9.95	9.5	9.55	1239901	9.55	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190318	1.15	1.25	1.15	1.25	13009	1.25	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190318	125.1	132.5	125	129.6	156645	126.2854	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190318	2.4	2.5	2.35	2.5	17063	2.5	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20190318	8	8	8	8	175496	8
ROSSELLIND.NSE	Rossell India Limited	20190318	70.2	71.8	67.1	68.25	21795	68.03	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190318	259.1	264.9	257.45	263.4	7726	250.02	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190318	11	11.45	10.75	11	110021128	11
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190318	114.8	114.8	106	108.35	34234	108.35	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190318	29.65	30.05	29	29.35	14980	29.35	down	up	incorrect
RSWM.NSE	RSWM Limited	20190318	187.35	192.5	180.1	183.15	10788	183.15	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190318	52.35	52.8	50.55	51.5	16187	49	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190318	2.9	3	2.75	2.8	2217725	2.8	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190318	287.15	294	282	283	13965	277.66	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190318	7.65	7.8	7.2	7.25	1606630	7.25	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190318	2.95	3.05	2.95	3	40274	3	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190318	108.1	110.4	105	106.3	37447	102.6	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190318	344.25	345.4	328	330.3	16702	318.06	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190318	1.8	1.8	1.8	1.8	2300	1.8
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190318	5.3	5.3	4.85	5.15	10054	5.15	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190318	247	249.2	235.65	239.5	75429	237.811	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190318	92.45	94.8	90	92.45	6145	91.9104
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190318	74.85	77.85	72	72.6	205750	48.4	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190318	718.1	718.15	685.05	693.55	3708	136.36	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190318	52.15	54.3	51.05	53.5	28497967	49.38	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190318	11.2	11.9	11.2	11.75	28119	11.75	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20190318	286	287.5	283	283.2	3065	268.11	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20190318	33.6	33.85	32.25	32.75	402759	31.66	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190318	227.95	229	224.95	228.85	60820	110.67	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190318	70	74	70	71	804	70.05	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190318	5.2	5.3	5.1	5.2	21178	5.2
SALZERELEC.NSE	Salzer Electronics Limited	20190318	127	130.45	125.25	125.95	10754	122.79	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190318	4.25	4.65	4.25	4.35	22821	4.35	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20190318	13.1	13.25	12.85	12.95	33510	12.8964	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190318	765.05	773	754.95	757.65	450	745.9633	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190318	263	276.65	263	271.7	47962	265.97	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20190318	71.4	71.4	67.3	67.55	24361	64.21	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190318	60.55	61.05	59.7	60.35	464316	60.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190318	104.75	107.95	103.5	103.95	38427	103.95	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190318	63.05	64	62.5	62.5	6000	62.5	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20190318	5726.35	5779	5588	5610.9	11768	5061.27	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190318	9.55	9.6	9.2	9.35	958560	9.35	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190318	315.2	315.2	288.15	301.4	75901	283.88	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190318	593	616.6	593	607.3	57383	594.87	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190318	27.55	27.9	26	27.35	10519	26.1195	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20190318	650.05	670.7	645	650.55	7048	574.41	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190318	112.95	117.75	110.65	115.45	74242	115.45	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190318	7.75	7.95	7.65	7.65	510	7.65	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190318	330.9	333	320.8	323	21479	323	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190318	97.55	97.55	96.77	97.03	4479	97.03	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190318	616.05	620.9	606.05	610.8	91435	607.02	down	down	correct
SBIN.NSE	State Bank of India	20190318	298.9	300.9	294.65	298.95	23782967	296.22	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190318	1.25	1.25	1.25	1.25	35874	1.25
SCHAEFFLER.NSE	Schaeffler India Limited	20190318	5478.1	5480.05	5395	5450.15	4817	5347.84	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190318	180.5	190	180	181.95	45171	181.95	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190318	113.9	113.9	107.55	108.4	79747	108.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190318	37.7	38.1	36.85	36.95	1435955	36.37	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20190318	148.4	148.7	142.55	143.35	34392	69.9374	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190318	420	427.95	409.05	424.5	62775	422.5396	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190318	180.75	180.75	176.05	177.45	49513	164.7658	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190318	4.75	4.75	4.55	4.55	174	4.55	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20190318	77.6	78.95	76.55	77.15	180196	76.77	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190318	966	975.05	953.1	965.55	4117	186.29	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190318	33.9	34.2	33.45	33.9	174826	32.0008
SETFGOLD.NSE	SBI Mutual Fund	20190318	2888.5	2888.5	2850	2851.5	1569	2851.5	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20190318	117.37	117.64	116.35	116.91	36317	116.91	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190318	295	300.25	295	297.41	2618	297.41	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190318	300	300	274.9	285.39	3578	285.39	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190318	4.25	4.25	4.1	4.15	97140	4.15	down	down	correct
SFL.NSE	Sheela Foam Limited	20190318	1357.05	1361.25	1325.5	1340.8	666	1340.8	down	down	correct
SGL.NSE	STL Global Limited	20190318	6	6.2	5.85	6	2331	6
SHAHALLOYS.NSE	Shah Alloys Limited	20190318	15.25	15.4	14.9	15	1900	15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190318	395.9	399.9	391	394.2	61403	383.36	down	down	correct
SHALBY.NSE	Shalby Limited	20190318	132.25	134.65	131.1	133.05	10832	130.72	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190318	68.9	70	66.8	67.25	258434	67.25	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190318	449.4	450.3	430	434.35	66190	430.2149	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190318	129.55	131	126.2	129.25	25317	123.3038	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190318	359.95	374.9	357	358.35	13661	343.87	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190318	1550	1618	1544.35	1601.9	5982	319.15	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190318	259.9	259.9	250.2	253.5	755	253.5	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190318	394.45	406.95	392.8	405.65	5571	403.0159	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190318	369.9	371.95	368	370.85	7611	367.7	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190318	38.5	38.5	36.4	37.15	47355	37.15	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190318	52.05	52.1	49.45	51.75	1930	49.25	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190318	166.3	168.8	153.35	165.45	1026	162.96	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190318	150.65	167.5	148.8	155.85	837731	151.92	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20190318	476.5	484	468.25	480.55	76132	479.7745	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190318	17620	17874	17607.05	17788.65	21078	17638.93	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190318	154	155.85	147.1	150.15	25558	146.69	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190318	6.2	6.2	5.8	5.95	19524	5.95	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190318	90.75	90.8	87.5	88.7	776250	14.6686	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190318	158.35	158.8	149.35	151.3	15331	140.88	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190318	223.2	227.9	220.2	221.55	4116	218.5	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190318	1061	1061	1024.05	1045	10037	1019.0656	down	up	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190318	1775	1793.05	1761.3	1774.95	2912	1696.54	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190318	9.05	9.7	8.8	8.85	133373	8.85	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190318	7.1	7.5	6.4	6.55	99270	6.55	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190318	147.55	149.95	145	146.2	45397	146.2	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20190318	1037	1046.85	1025.2	1036.25	328403	1026.9643	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190318	41.1	41.1	40.1	40.8	1815	38.53	down	down	correct
SIL.NSE	Standard Industries Limited	20190318	15.3	16.3	15.25	15.6	14538	15.6	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20190318	188.75	190	186	186.35	486	179.63	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190318	10.7	10.7	9.85	10.3	8232	10.3	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190318	174.9	178	168.4	170.4	70680	168.5458	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20190318	8.95	9.15	8.75	8.8	2112194	8.8	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190318	237.35	247.9	237.35	239.75	20800	157.41	up	up	correct
SIS.NSE	SIS Limited	20190318	852.05	863.55	852.05	860.25	5817	426.9706	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20190318	5.4	5.4	5.2	5.4	677981	5.4
SIYSIL.NSE	Siyaram Silk Mills Limited	20190318	398	405.9	398	400.1	4875	378.62	up	up	correct
SJVN.NSE	SJVN Limited	20190318	24.4	24.6	24.25	24.4	589498	20.05
SKFINDIA.NSE	SKF India Limited	20190318	1941.05	1950	1901.25	1909.7	5155	1747.87	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190318	13.15	14.35	13.15	13.15	3139	13.15
SKIPPER.NSE	Skipper Limited	20190318	68.9	69	66.75	67.05	25517	66.52	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190318	56.05	56.55	55.05	55.3	9286	53.39	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20190318	85.55	87.7	82.1	84.05	9043	84.05	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190318	729.2	734.3	726	726.75	6857	722.9704	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190318	594.3	608.7	572	576.85	5870	573.65	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190318	65.75	66.1	63.8	64.2	55032	63.15	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190318	33.6	34.35	33.05	33.95	341249	33.95	up	up	correct
SOBHA.NSE	Sobha Limited	20190318	430.1	444.8	430.1	438.6	311601	417.76	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190318	442.45	451.9	436	441.85	46344	430.33	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190318	1030.05	1042	1030	1037.55	3661	1022	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190318	380.95	387.5	370	385	40569	374.4502	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190318	5	5	4.85	4.85	2065	4.85	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190318	27.1	27.1	25.2	25.95	1928	25.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190318	323.85	325.45	320	320.95	51577	284.63	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190318	318.55	323.3	301	302.1	67918	302.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190318	1150	1179	1124.95	1160.95	2037	1115.23	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20190318	15.6	16.2	15.5	15.8	39237641	15.4938	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190318	41.8	45	41.8	44.45	24000	20.94	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20190318	324	325.5	303.2	307.55	26246	305.29	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190318	200.55	203.9	198.05	199.6	808743	199.6	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190318	0.95	0.95	0.95	0.95	57065	0.95
SPECIALITY.NSE	Speciality Restaurants Limited	20190318	102.9	103.85	98	102.65	111230	102.65	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190318	164.85	167.8	159.5	160.1	273503	160.1	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20190318	1.5	1.6	1.5	1.5	1100	1.5
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190318	26.05	26.45	25.8	25.95	145944	25.95	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190318	47.65	51	47.6	49.85	21129	49.85	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190318	31.5	36.5	30.4	34.5	523108	34.5	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190318	22.2	22.2	21	21.45	1494211	21.45	down	down	correct
SPYL.NSE	Shekhawati Poly	20190318	0.35	0.35	0.3	0.35	313770	0.35
SREEL.NSE	Sreeleathers Limited	20190318	223	226.45	218	220.85	4780	220.85	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190318	29.5	30.5	29.25	30.2	1207334	30.2	up	up	correct
SRF.NSE	SRF Limited	20190318	2433.2	2449.5	2398	2407.75	255177	476.59	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190318	182	182.9	178.25	178.5	9458	171.52	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190318	231	236.55	226.2	232.1	60055	211.13	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190318	1279.8	1285	1230	1237.95	1297494	1200.04	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190318	904.5	904.5	866	870.35	2490	432.45	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190318	2.1	2.1	2.1	2.1	28443	2.1
STAR.NSE	Strides Pharma Science Limited	20190318	440.3	442.85	434	436.95	1050444	416.51	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190318	103.4	104.75	100.25	101.5	49350	100.3459	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190318	134.3	136.1	129.3	130.15	63614	121.78	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190318	122.75	129.9	122	127.25	193504	127.25	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20190318	20.5	21.4	18.2	18.7	61437	18.7	down	down	correct
STEL.NSE	STEL Holdings Limited	20190318	112.95	112.95	104.4	105.2	24202	105.2	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20190318	280	283.8	277.4	278.75	7971	273.87	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190318	230	234.45	215.65	218.9	6749736	208.36	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20190318	16	16	16	16	3	16
SUBROS.NSE	Subros Limited	20190318	265.05	268.75	260.45	266.4	82399	263.1	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190318	342.15	350.15	339	341	15582	335.22	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190318	4.2	4.35	4.15	4.3	90632	4.3	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20190318	42.9	42.9	42.9	42.9	3000	21.45
SUMMITSEC.NSE	Summit Securities Limited	20190318	545	562.45	545	550.1	1880	550.1	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190318	3132.55	3163.45	3050	3064.1	761	2980.3624	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190318	1.9	1.9	1.8	1.85	263167	1.85	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190318	1586	1598.2	1562.8	1581	5865	1545.76	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190318	95.6	99.8	94.2	94.85	19654	90.38	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190318	337.05	347.7	322	338.7	6236	338.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190318	557	587.75	554.05	570.05	381286	557	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190318	50.6	51.35	48.6	50.45	235147	49.4685	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190318	466	469.9	458.65	465.65	4382489	453.29	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190318	463.4	474.45	462.6	471.1	162251	465.45	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190318	623.65	626.55	613.05	620.45	1376894	564.47	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190318	126.85	128	121.55	124.65	7424	121.32	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190318	6.9	7.15	6.9	7.05	5652	7.05	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20190318	229.25	229.9	220.85	225.95	10125	211.29	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190318	225	230	223	226.65	2684	222	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190318	1135.45	1144.75	1093	1103.3	34617	1067.03	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190318	8.9	9.5	8.05	8.75	70934	8.75	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190318	4.3	4.45	4.15	4.3	14358	4.3
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190318	33.6	33.6	32.65	32.9	6004	32.9	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20190318	254.65	256.45	244.45	253.9	84397	245.63	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190318	44	44	41	41.65	13027	40	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20190318	29.9	29.95	29.9	29.95	392000	29.53	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190318	248.1	257.8	246.95	255.75	493553	255.75	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190318	6.85	7.25	6.8	7.1	96725019	7.1	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190318	105.2	105.2	101.15	102.2	68234	101.94	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190318	1527.1	1530.05	1467.95	1486.9	14151	1431.08	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190318	261.95	273.6	249.1	254.9	3888	163.13	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190318	1295	1320	1295	1311.9	13226	1280.57	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190318	577.05	582	570	571.7	231757	285.3988	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190318	68.8	68.8	60.2	62.15	1524	62.15	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190318	218	240.8	218	236.65	616494	235.8843	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190318	123	127.5	122.8	124.75	404926	124.2269	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190318	223.35	229.9	222	226.5	7805	220.48	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190318	38.6	38.6	37.1	37.15	61395	36.73	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20190318	3.6	3.6	3.6	3.6	310	3.6
TARAPUR.NSE	Tarapur Transformers Limited	20190318	4.25	4.25	4.25	4.25	100	4.25
TARMAT.NSE	Tarmat Limited	20190318	39.6	39.6	37.25	38	11079	38	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190318	8429.2	8490	8380	8393.8	519	8389.57	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190318	586	597.95	581.2	589.75	2437514	236.62	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190318	94.1	95.5	93	93.6	166496	89.64	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190318	608.6	616.35	601.6	606.45	477956	591.54	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190318	204.9	205	198.55	200.25	1608207	195.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190318	985.85	994.9	979	983.2	978693	945.03	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190318	844.45	851.25	836.05	837.8	8757	783.53	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190318	626.45	636	626.45	629.05	21256	620.05	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190318	181	184.7	179.5	182.25	14690339	182.25	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190318	89.5	91.8	89.5	90.65	2678424	90.65	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20190318	74.1	74.7	72.7	73.05	5296795	68.57	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190318	519.5	526.75	515.25	525.2	6317605	488.01	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190318	30.6	30.6	29.6	29.95	230042	29.95	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190318	750	758	739.7	747.6	54205	726.96	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190318	65	65	62	62.35	91103	56.43	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190318	294.4	314.85	294.4	306	498223	300.87	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190318	355.05	356	355	355.35	6	355.35	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190318	728.65	739.9	721.05	724.15	10218	715.99	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190318	15.5	15.9	15.15	15.65	11085	15.65	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190318	789	793.85	751.05	783.85	12134	783.85	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20190318	394.85	394.85	367	376.3	10623	359.45	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190318	2043	2064.6	2011	2022.8	2349915	1905.02	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190318	131.25	137.9	129.4	131.2	54609	126.43	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190318	2788	2840	2770	2802.15	11437	2802.15	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190318	6.15	6.15	6.15	6.15	10	6.15
TECHM.NSE	Tech Mahindra Limited	20190318	804.95	805.7	782.25	788.6	3379301	724.38	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190318	253.15	254.5	246	250.55	7273	240.86	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190318	175	182.9	175	177.6	386641	176.3195	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190318	41.4	41.4	38	39.6	5701	39.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190318	57.55	57.55	54.2	55.65	24645	54.85	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190318	21	21.35	20.4	20.55	61160	20.55	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190318	68.2	68.8	65.5	67.15	236852	66.18	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190318	119	120.55	117.5	118.75	113393	113.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190318	4.75	4.85	4.5	4.7	4013	4.7	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190318	12.45	12.45	11.8	11.8	61945	11.8	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190318	364.7	364.7	349	352.9	4094	336.42	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190318	151.9	158	150.35	152.65	5342	152.65	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190318	310.9	311	297	305.75	3121	302.81	down	up	incorrect
THERMAX.NSE	Thermax Limited	20190318	1024	1024	983.65	988.65	96156	967.51	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190318	81.34	81.34	79.74	80.77	1444584	79.88	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190318	7.6	7.6	7.6	7.6	7	7.6
THYROCARE.NSE	Thyrocare Technologies Limited	20190318	522	529	518.25	520.15	88154	483.03	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190318	15.05	15.25	14.4	14.7	78307	14.7	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190318	5710	5760	5650	5701.75	1273	2698	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190318	543.4	543.4	529.1	535.05	6104	535.05	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190318	419.8	419.9	399	401.15	94989	396.29	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190318	17.1	17.25	16.6	16.6	14884	16.6	down	down	correct
TIL.NSE	TIL Limited	20190318	255.5	255.5	243.2	244.8	3336	242.6014	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190318	31.85	31.85	30.6	30.6	405	30.6	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190318	102	103	101.55	102.4	104279	97.65	up	up	correct
TIMKEN.NSE	Timken India Limited	20190318	574.75	576.75	560	563.15	9239	534.43	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190318	147.8	148.5	145.05	146.4	187613	141.43	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190318	65.25	65.5	62.05	62.35	9467	61	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190318	92.65	92.65	89.1	90.6	355212	86.91	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190318	9.1	9.1	9.1	9.1	28000	3.25
TITAN.NSE	Titan Company Limited	20190318	1105	1108.9	1092.1	1101.3	1856664	1089.57	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190318	30.75	33.5	29.4	30.55	21075	30.55	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190318	37.3	37.65	35.7	35.9	201253	32.79	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190318	211.7	212.7	207.5	209.6	84474	187.62	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190318	1.35	1.35	1.35	1.35	3647	1.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190318	51.75	52.1	50.55	52.1	9688	52.1	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190318	1856	1873.35	1841.1	1851.55	149856	1809.28	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190318	256.8	262.7	255.75	261.3	664308	239.74	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190318	69	69	69	69	3000	33.81
TPLPLASTEH.NSE	TPL Plastech Limited	20190318	137	140.5	131.15	138.95	8971	64.67	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190318	6.15	6.15	6.15	6.15	13356	6.15
TREJHARA.NSE	Trejhara Solutions Limited	20190318	27.95	30.2	27.7	30.2	23125	29.3144	up	up	correct
TRENT.NSE	Trent Limited	20190318	387.65	394.45	373.5	383.4	133562	381.39	down	down	correct
TRF.NSE	TRF Limited	20190318	124.9	127.9	123.35	125	35849	125	up	down	incorrect
TRIDENT.NSE	Trident Limited	20190318	70	70	66.3	68.45	1577184	6.19	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190318	76.8	76.8	75.1	75.85	66438	74.4408	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190318	13.8	13.9	13.05	13.15	71700	13.1	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190318	113.9	115.6	111.45	112.9	9596	111.1	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190318	59.6	61.55	58.8	59.45	736872	57.67	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190318	670	693	654	685.65	1705	668.81	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20190318	8529	8570	8091	8118.45	13971	665.88	down	down	correct
TTL.NSE	T.T. Limited	20190318	61.1	63.8	60.15	61.25	1522	60.55	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190318	3.3	3.35	3.1	3.2	1044004	3.2	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20190318	35.7	36.1	35.2	35.45	3012809	35.45	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190318	186.25	189.25	180	183.45	38321	177.2322	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190318	495.5	496.3	487.5	490.4	1023245	483.5836	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190318	2285	2285	2245	2247.7	10412	2124.52	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20190318	334.1	337	327	329.4	39563	302.4	down	down	correct
TVVISION.NSE	TV Vision Limited	20190318	3.85	3.85	3.85	3.85	24730	3.85
TWL.NSE	Titagarh Wagons Limited	20190318	69.75	70.8	68.1	69.4	288569	68.9175	down	down	correct
UBL.NSE	United Breweries Limited	20190318	1388.25	1401	1381.1	1389.75	355515	1383.16	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190318	174.4	175.85	169.9	171	11848	158.83	down	down	correct
UCOBANK.NSE	UCO Bank	20190318	18.5	18.75	18.3	18.6	547216	18.6	up	up	correct
UFLEX.NSE	Uflex Limited	20190318	222	225.65	220.7	221.8	45520	217.3	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190318	251	251.95	246	250.2	5600	197.4822	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190318	15.9	15.9	15.25	15.35	45078	15.13	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190318	7.45	7.5	7.2	7.25	102074	7.25	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190318	338	343.4	336.6	339.45	1053210	336.9558	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190318	3949	3979	3918.05	3970.2	286827	3928.42	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190318	54.65	57.35	54	55	6484	53.42	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190318	1.3	1.3	1.25	1.25	239	1.25	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190318	197.05	202.15	196.5	196.95	47232	187.39	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190318	111.85	113.9	105.55	108	11416	105.29	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190318	83.3	84.1	82.5	83.75	7445309	83.75	up	up	correct
UNITECH.NSE	Unitech Limited	20190318	1.45	1.55	1.45	1.45	1701510	1.45
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190318	322.3	322.3	311.8	314.8	472	306.55	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20190318	81	81	81	81	4500	81
UNIVCABLES.NSE	Universal Cables Limited	20190318	215	217.15	203.75	212.55	77834	205.38	down	up	incorrect
UPL.NSE	UPL Limited	20190318	923.5	935.95	916.8	927.1	1280561	598.62	up	up	correct
URJA.NSE	Urja Global Limited	20190318	2.7	2.9	2.7	2.8	1820656	2.8	up	up	correct
USHAMART.NSE	Usha Martin Limited	20190318	34.5	35.2	33.65	33.75	539174	33.75	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190318	280.7	284.9	280.05	284.82	348	284.82	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190318	1200	1210	1192.25	1192.25	56	1192.25	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190318	400	400	399	399	206	399	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20190318	335	349.97	335	349.73	103	349.73	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190318	11.95	12.3	11.35	12.05	545844	12.05	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190318	133.25	136	128.2	128.85	71302	128.85	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190318	300	300	285.55	287.8	37917	287.8	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190318	584.35	588	560	564.65	19922	563.7692	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190318	672.05	674.35	640	647.35	7655	121.73	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190318	41.8	41.8	41.8	41.8	1600	41.8
VAKRANGEE.NSE	Vakrangee Limited	20190318	50.5	51.1	50.35	50.6	2500128	49.6	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190318	43.6	43.65	41.3	41.6	3810	25.49	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190318	10	10.2	9.8	9.85	3428	9.85	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190318	621	621.95	602.55	616.75	8533	606.3976	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190318	15.95	16.55	15.95	16.1	176930	16.1	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190318	10.05	10.4	9.6	10	15204	10	down	down	correct
VBL.NSE	Varun Beverages Limited	20190318	829.9	829.9	810.6	812.45	68492	357.33	down	up	incorrect
VEDL.NSE	Vedanta Limited	20190318	175	175	171.85	173.3	5902016	137.68	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190318	2236.5	2263.25	2203	2236.6	53822	2213.86	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20190318	34.9	34.9	33.5	33.95	27372	33.95	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190318	195	198	195	196.25	15600	98.0071	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190318	1224.9	1279.9	1213.45	1228.95	6094	1192.11	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190318	72.2	72.7	69	69.65	41614	68.96	down	down	correct
VGUARD.NSE	V	20190318	221.95	223.3	214.7	215.45	982713	212.77	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190318	2289.95	2327.95	2257	2271.75	221	2261.09	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190318	4.45	4.45	4.05	4.45	137996	4.45
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190318	84.15	86	83.7	84.05	58157	81.94	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190318	0.95	1	0.95	0.95	80968	0.95
VIKASECO.NSE	Vikas EcoTech Limited	20190318	10.8	11.1	10.6	10.75	496174	10.6235	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190318	201.55	203.4	195.5	196.6	52859	192.67	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190318	1653.1	1669.55	1612	1629.1	14487	804.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190318	1450	1478.95	1389.15	1414	25659	1364.46	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190318	81	82.7	78.15	79.15	10631	73.05	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190318	22.9	22.9	21.9	22	111837	22	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190318	438.45	447.5	437.3	440.75	360483	435.4302	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190318	45.2	46.5	44.25	45.7	35267	45.631	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190318	394.4	400	390	391.6	15431	338.09	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190318	7.25	7.25	6.95	7	8980	7	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190318	0.05	0.1	0.05	0.05	1320347	0.05
VISHNU.NSE	Vishnu Chemicals Limited	20190318	145.6	153.75	143.95	144.35	6414	142.38	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190318	0.55	0.6	0.5	0.55	176170	0.55
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190318	24.4	24.85	23.7	23.9	117314	23.9	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190318	62.05	62.95	60.45	60.8	26307	56.06	down	down	correct
VMART.NSE	V	20190318	2658	2726.95	2621.3	2645.7	14762	2643.3413	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190318	1137.55	1159.9	1119.8	1148.15	3184	1088.57	up	up	correct
VOLTAS.NSE	Voltas Limited	20190318	601	610.65	600	604.25	1547903	593.28	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190318	274	278.65	269.75	272.15	30437	259.07	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190318	109.5	109.5	104.1	104.85	4583	104.23	down	down	correct
VSTIND.NSE	VST Industries Limited	20190318	3394.7	3407.2	3362.6	3372.7	589	3080.56	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190318	1386.3	1414	1380	1389.5	42073	1329.48	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20190318	1097.9	1097.95	1063.55	1088.55	12667	1040.49	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20190318	324.4	325.55	321.05	321.9	37258	321.9	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190318	6406.95	6414	6263.05	6303.35	2045	6264.62	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190318	90	90.45	87.5	88.6	117161	88.6	down	down	correct
WANBURY.NSE	Wanbury Limited	20190318	24.35	24.4	22.55	23.1	8013	23.1	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190318	31.35	31.85	29.6	30.15	68866	30.15	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190318	40.5	40.5	39.35	39.6	3015	22.04	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190318	120.9	121.5	115.9	116.2	721652	105.95	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190318	107.9	108.45	105.9	106.35	308991	99.7	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190318	149	149	148	148	5	148	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20190318	61.9	61.9	59.55	60.5	1044404	57.96	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20190318	3085	3085	2991.05	3010.55	32	2942.55	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20190318	948	956.05	920.5	922.4	1264	904.13	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190318	1601.25	1604	1572	1577.8	41011	1569.05	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190318	52.1	53.85	50	51.6	8992	51.6	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190318	65.55	66.15	63.8	65.05	139610	60.43	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20190318	98	98	94	94	611	91.84	down	down	correct
WIPRO.NSE	Wipro Limited	20190318	264.75	264.75	256.05	257.6	5748614	255.9887	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20190318	434.95	434.95	426.6	429	962282	429	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190318	312.9	312.9	303.7	309.3	11468	304.3487	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20190318	68.55	71	68.35	69.1	18000	62.02	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20190318	1.5	1.5	1.5	1.5	3420	1.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190318	263	273.3	263	265.75	113688	251.32	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20190318	43.35	44	40.1	42.6	19720	42.6	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190318	70	71.95	69.2	71.2	3320	71.2	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20190318	37.95	38	36.1	37.1	7362	37.1	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190318	321.35	321.35	301	301.95	80317	301.95	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20190318	247	248.55	241.8	245.95	24825632	242.6219	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190318	455.7	463.7	451.6	457.35	4386384	445.67	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190318	32.5	32.5	30.25	30.35	98374	30.2227	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190318	20.6	20.6	19.3	19.6	2374669	19.6	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190318	44.2	48.9	44.2	45.4	686	45.4	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20190318	234.95	237.2	229	230.05	125295	220.47	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190318	82.1	82.1	80	80.95	47119	79.99	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190318	195	200.95	192.25	193.65	3188	192.7331	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190318	39.5	39.5	36.3	37.2	786	37.2	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190318	256	259	253	256	16000	180.21
ZUARI.NSE	Zuari Agro Chemicals Limited	20190318	194.4	194.45	188.1	189.75	37679	189.75	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190318	114.95	115.85	109.5	110.35	38603	102.81	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190318	1287	1314	1287	1310.9	5453	1298.11	up	up	correct