CollectAI

close-nse_india_stocks

2019/03/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190325	37.2	38.5	37	37.2	20326	36.2317
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190325	19.2	19.2	18.9	18.9	959	18.9	down	down	correct
3MINDIA.NSE	3M India Limited	20190325	23487	24300	23017	24151.45	2970	24151.45	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20190325	11.25	11.9	11.25	11.9	682	11.9	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190325	230.65	236.05	225.1	229.5	4527	229.5	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190325	79.1	80.4	78.2	78.5	140648	73.76	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190325	17.6	18	16.75	17.85	270002	17.85	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190325	20.5	20.5	20.5	20.5	2000	13.67
AARON.NSE	Aaron Industries Limited	20190325	42.05	42.05	42.05	42.05	3000	19.75
AARTIDRUGS.NSE	Aarti Drugs Limited	20190325	662	672.5	658.4	666.05	259316	162.49	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190325	1466	1471.95	1437.55	1451.7	342074	343.43	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190325	23.6	26.55	23.2	23.4	7118	23.4	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190325	1155.55	1155.55	1129	1135.75	7539	1135.75	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190325	59.55	60.3	57.6	58.4	67156	58.4	down	down	correct
ABB.NSE	ABB India Limited	20190325	1337.9	1340	1320.95	1334.65	51369	1175.82	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190325	7389	7419	7317.5	7399.8	10833	7260.78	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190325	101	101.6	98.55	99.7	3286365	99.7	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190325	223	223	218	218.6	241798	218.6	down	down	correct
ACC.NSE	ACC Limited	20190325	1566.3	1592	1563	1575.9	697053	1522.4389	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190325	939.8	939.8	920	922.7	5280	855.1	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190325	100	100.05	97.85	98.6	101269	96.43	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190325	137	137.6	133.5	134.35	2977535	134.35	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190325	35.55	35.7	34.7	35.15	426556	35.15	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190325	358.9	363	353.15	361.35	3162063	354.73	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190325	47.6	48.35	47.25	47.6	8340825	47.6
ADANITRANS.NSE	Adani Transmission Limited	20190325	220.05	223.65	212.65	215.75	139603	215.75	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190325	238	242.95	238	239.65	12744	236.51	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20190325	337.9	337.95	323.1	325.95	8061	312.8651	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20190325	17.85	17.85	16.95	17.85	2612	17.85
ADSL.NSE	Allied Digital Services Limited	20190325	13.75	13.95	13.1	13.35	14071	12.95	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190325	69.05	70.9	68.7	70.4	38988	66.5781	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190325	173	173	169.1	170.6	103286	168.91	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20190325	201.95	205	200.8	201.9	268066	197.26	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190325	162.95	163	156.55	157.45	10247	151.88	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20190325	115.75	118.85	113	114.95	16798	114.95	down	down	correct
AGRITECH.NSE	Agri	20190325	51.45	51.45	49.3	50.9	1854	50.9	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190325	75.1	79.95	72.8	77	556975	77	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190325	241.4	244.95	240	242.5	1032	238.9516	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190325	320	320	311	316.75	16099	316.4471	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190325	350	350	340	341.9	444	340.6653	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190325	1712.25	1725	1690.65	1719	12754	1674.6	up	up	correct
AIRAN.NSE	Airan Limited	20190325	58.9	60.2	55.1	59.5	25000	29.75	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190325	1002	1009.7	986.2	996.75	333817	973.11	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190325	182.45	182.5	175.25	176.05	89600	168.58	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190325	325.75	330.85	320.15	321.3	4330	306.75	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190325	18.55	18.85	18.25	18.35	519869	18.35	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190325	1744	1791.9	1732	1779	7572	1703.22	up	up	correct
ALANKIT.NSE	Alankit Limited	20190325	31.05	31.2	30.05	30.65	487290	29.74	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190325	400.6	400.6	392	395.75	5833	377.68	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190325	42.5	42.5	41.7	41.95	194547	41.38	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20190325	601.85	605	581.05	601.4	1932	591.7877	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190325	43	43	40.6	42.45	8233	39.76	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190325	1715.25	1754	1690	1738.05	51703	1696.76	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190325	806	808	795	796.85	2368	311.01	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190325	115.85	115.85	112.05	112.5	201101	105.9359	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190325	284	293.6	275	286.1	304107	243.59	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190325	23	24.7	21.8	22.85	4667	22.85	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190325	5.75	5.75	5.75	5.75	994247	5.75
ALPA.NSE	Alpa Laboratories Limited	20190325	26.05	26.4	25.3	25.4	13926	25.4	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20190325	485.8	485.8	471.95	480	4550	430.76	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20190325	2.65	2.65	2.65	2.65	500	2.65
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190325	711.4	711.4	704	707.5	262846	675.29	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20190325	799.95	801	771	771.95	33639	769.6358	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190325	1130	1139.5	1120	1125.8	3384	1043.24	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190325	229	232.2	226.3	229.35	2495275	209.8986	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190325	21.35	21.35	20.95	21	4980	21	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190325	19.1	19.5	18.7	19.4	4212	18.75	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190325	322	322	312.95	313.8	18180	309.09	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190325	33.75	33.75	33.05	33.2	274006	32.82	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190325	4.7	5.1	4.7	5	81316	5	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190325	449	450	435.1	436.75	77637	428.32	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190325	341.05	348.05	341.05	343.25	20264	293.99	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190325	16.3	16.3	15.8	15.8	2841	15.8	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190325	0.45	0.5	0.45	0.5	19731	0.5	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190325	11.1	11.2	10.7	11.05	123963	11.05	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190325	12.85	12.85	12.05	12.3	26364	12.3	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190325	0.5	0.5	0.45	0.5	13737	0.5
ANUP.NSE	The Anup Engineering Limited	20190325	587.3	587.3	558.1	560.5	29742	541.74	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190325	664.6	664.6	653.7	660.1	8553	622.94	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190325	126	126	118.35	119	2274	44.86	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190325	508.55	517.95	504	513.8	6840	195.17	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190325	321.9	324.75	310	311.85	71257	303.83	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190325	1400	1444.9	1382	1421.7	42646	140.63	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190325	540	543.65	534	536.9	11060	520.87	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20190325	106	106	100.65	102.1	48340	101.46	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190325	1149	1160.85	1134.45	1147.05	467825	1137.84	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190325	214.9	215.4	211.4	212.4	1824816	201.07	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190325	928.9	928.9	875	899.95	1068	892.27	down	down	correct
APTECHT.NSE	Aptech Limited	20190325	176.5	176.5	171.3	172.4	216368	158.59	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190325	40.4	40.5	39.15	39.6	7359	39.6	down	down	correct
ARCHIES.NSE	Archies Limited	20190325	24.7	24.7	23.8	23.9	28728	23.9	down	down	correct
ARIES.NSE	Aries Agro Limited	20190325	85.95	87.3	85.15	85.55	27268	81.71	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190325	28	29.9	26.2	28.5	2825	28.5	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190325	54	56.8	53	54.85	56255	54.0796	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190325	362	370	358	369.65	683	368.3091	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190325	49.95	52.45	49.2	51.15	111799	49.6344	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20190325	77.6	77.6	73.6	74.25	5172	73.5428	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190325	30	30	27.2	27.9	28653	27.9	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190325	42.15	42.15	39.85	40.25	13542	40.25	down	down	correct
ARVIND.NSE	Arvind Limited	20190325	86.6	86.6	84.4	84.9	2040425	82.1118	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20190325	1024	1058.5	971.3	1058.5	4500411	805.4666	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190325	125.5	126.6	121.9	124.1	16935	122.1144	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190325	269.95	269.95	260.75	262.9	6095	259.44	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190325	166	166	159.2	160	4471	151.19	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190325	52.45	53.8	52	52.75	2840	52.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190325	30.05	30.9	28.8	28.95	122719	28.83	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190325	120.8	125	112.7	116.45	126027	115.04	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190325	12.55	12.55	11.9	11.9	118325	11.9	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190325	128	128.5	123.05	123.95	492603	123.95	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190325	89	89.25	87.3	87.5	11836240	83.02	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190325	137.05	139.85	137	137.2	457	137.2	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20190325	1465.1	1475.6	1451.5	1457.55	848078	1429.02	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20190325	226.9	226.9	210.3	211.8	54677	210.26	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190325	175	175	164	168.5	859	158.04	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190325	520	522.9	512.4	520.05	5052	516.41	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20190325	160	161.2	155.05	160	377138	160
ASTRAL.NSE	Astral Limited	20190325	1145	1158.95	1095.1	1100.2	143081	658.14	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190325	95.5	96.55	93.05	93.2	349563	91.31	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190325	1953.9	1995	1932.9	1978.05	11418	1974.47	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190325	109.05	112.75	102.6	106.6	395790	106.6	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190325	570.05	585	564.05	577.2	5638	570.11	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190325	115.2	116.5	113.3	115.35	225454	114.81	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190325	18.55	20	18.35	19.15	34836	19.15	up	up	correct
ATUL.NSE	Atul Ltd	20190325	3341.95	3359.95	3309.3	3345.85	3206	3303.38	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20190325	337	340	335	337.15	25698	332.9454	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190325	558	561	550.1	551.65	735435	551.0319	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190325	150	152.9	139	141.95	79230	138.6334	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190325	767	779	758.25	775.85	1430024	764.14	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190325	35.1	37.9	35.1	36.3	791	35.9972	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190325	1220	1220	1182	1203.3	18833	1154.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190325	53.05	53.5	52	52.1	9046	52.1	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190325	37.1	39.5	36.5	38.05	8050	38.05	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190325	474	478	465	466.5	44007	225.22	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190325	406.7	406.7	396.6	398.35	402050	384.86	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190325	27.35	27.8	27.15	27.55	46253	26.6	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20190325	752.7	755	741.15	745.7	7130411	744.775	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190325	59	62	58.2	60.9	37111	60.9	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20190325	2833.95	2858	2814.1	2815.1	223	28.151	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190325	1160	1164.98	1152.26	1152.26	30	1152.26	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190325	37.5	37.55	35	36.25	72576	36.25	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190325	10.3	10.65	10.1	10.15	8560	10.15	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190325	5	5	4.75	4.85	107698	4.85	down	down	correct
BAJAJ.NSE	AUTO	20190325	2934.8	2965.6	2915.25	2957.95	319510	2676.29	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190325	320.25	322.4	315.85	321.65	150760	306.39	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190325	513.15	540.9	509.45	524.9	421780	520.4887	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190325	6942.7	6969.2	6881	6917.25	138280	6909.44	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190325	8.05	8.15	7.9	8.1	1406617	8.1	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190325	3373	3373	3255.5	3260.5	19966	3102.15	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20190325	2804	2862	2801	2849.8	1066757	2833.71	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190325	82.85	82.85	82	82.1	41005	80.51	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190325	460	490	453.35	467.75	32724	458.44	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190325	41.65	41.65	39.75	40.3	8732	17.3388	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190325	904.9	933.3	903.55	926.25	458352	894.86	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20190325	2.9	3.1	2.85	3.05	2186880	3.05	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190325	188.95	189.9	184	185	44498	103.68	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190325	70.9	70.9	67.8	68.3	14094	66.16	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190325	133.55	135.9	132.8	134	2180541	129.6463	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190325	41.65	44.4	41.6	43.7	131	42.59	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190325	1552.05	1553.3	1505	1528.4	1211	1495.25	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190325	158.2	158.2	154.65	155.25	19519	119.75	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190325	498	499.9	487	487.85	254805	483.52	down	down	correct
BANG.NSE	Bang Overseas Limited	20190325	32.85	33.05	31.2	32.2	16976	32.2	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190325	118.9	118.9	116.4	118.2	11683480	118.2	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20190325	2995.05	2995.05	2968.7	2985.33	104788	2985.33	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20190325	97	99.3	96.45	98.5	8032860	98.5	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190325	66.5	67.9	66	67.5	1827	65.25	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190325	6.55	6.7	6.55	6.55	20155	6.55
BASF.NSE	BASF India Limited	20190325	1388.1	1468	1388.1	1452.5	33039	1444.41	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190325	185.05	185.05	179.25	182	696	89.904	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20190325	1361	1361	1324.05	1328.6	864602	1314.96	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190325	4295.05	4380	4265	4324.8	5094	4091.58	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190325	1093.4	1098	1068.8	1074.4	1946	1038.53	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190325	1256.05	1273.95	1238	1247.7	52516	1243.69	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20190325	3	3.1	2.85	2.9	1282151	2.3	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190325	283.8	285.45	280	282.7	32012	262.14	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190325	15.9	15.95	15.25	15.25	8327	14.65	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20190325	17.45	17.7	17	17.45	7339	17.45
BEL.NSE	Bharat Electronics Limited	20190325	90.5	93.1	90	91.8	10053401	85.24	up	down	incorrect
BEML.NSE	BEML Limited	20190325	962	975	940.05	967.65	1994411	944.43	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190325	71	72.3	67.8	68.3	487832	66.47	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190325	314.95	314.95	310.55	313.5	461846	309.41	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190325	262	262	254.15	256.5	63396	256.5	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190325	189.5	189.5	185.05	186.8	116338	186.8	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190325	2.5	2.6	2.4	2.4	30702	2.4	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190325	61	61	58.85	59.45	130283	59.45	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190325	276.35	276.35	263.05	269.35	5204	128.65	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190325	31	32	30	30.35	28208	30.35	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190325	30.7	31.45	28.5	30.6	70018	30.6	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190325	2	2.05	1.95	1.95	110321	1.91	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190325	490.4	492.8	482	487.6	1972061	478.82	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20190325	165.95	173	165.95	169.8	43609	167.7443	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190325	4005	4100	3997.8	4057.95	845	4055.71	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190325	58.05	58.5	55.75	58.3	31212	58.3	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190325	332.9	334.9	323.2	327	5157690	299.11	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190325	67.1	70.1	66.55	69.1	26125367	67.5038	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190325	34.7	36.45	34.7	35.05	1938	6.96	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190325	240	248.95	235.15	243.7	5023	242.3071	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190325	15.95	15.95	15	15.3	229143	15.3	down	down	correct
BIOCON.NSE	Biocon Limited	20190325	614.2	616	608.2	610.25	1574371	304.5447	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190325	7.35	7.75	7.15	7.15	4010	7.15	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190325	151.2	153.45	143.95	148.3	93649	142.86	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190325	508	510.55	501.1	505.3	27448	489.04	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190325	46.1	46.2	44.3	45.05	24463	45.05	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190325	6.3	6.3	5.7	5.85	81800	5.85	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190325	5.15	5.15	4.8	5	8886	5	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190325	166.5	168.5	165.05	167.1	727599	164.33	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190325	19.55	19.65	19.1	19.2	110412	19.2	down	down	correct
BLS.NSE	BLS International Services Limited	20190325	114	116.8	111	111.5	137576	109.31	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190325	3480	3492.9	3372.4	3390.85	2977	3364.51	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190325	672.15	677	667	670.4	22825	647.07	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20190325	117.55	119.7	115.1	119.4	728995	116.17	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190325	141	141.4	134	136.15	1819091	133.0551	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190325	213.75	215.25	210.9	213.75	27155	213.75
BOSCHLTD.NSE	Bosch Limited	20190325	18256	18300	18069.1	18182.6	7894	17762.91	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190325	378.75	385.25	375.05	383.7	4164765	309.94	up	up	correct
BPL.NSE	BPL Limited	20190325	28	29.25	27.35	27.6	152881	27.6	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190325	8.2	8.7	8.2	8.2	114643	8.2
BRIGADE.NSE	Brigade Enterprises Limited	20190325	242.15	245.95	240	241.95	133115	158.54	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190325	3074.75	3099	3061.1	3090.75	224948	2974.5943	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190325	97.85	97.9	93.6	94.35	346851	93.5867	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190325	54.45	54.45	51.35	53.85	15461	53.85	down	down	correct
BSE.NSE	BSE Limited	20190325	609.1	609.1	589.2	590.8	145968	539.13	down	down	correct
BSL.NSE	BSL Limited	20190325	43.2	44.95	42.5	42.7	3361	42.7	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190325	2973.95	2977	2960	2960	9	2960	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190325	120	120.49	114.25	115.25	76	11.53	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190325	96.5	96.9	93.8	94.55	1015572	89.04	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20190325	3.15	3.3	3	3.05	170528	3.05	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190325	195.45	195.45	190.05	194.25	42727	192.4	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190325	16	16.5	15.7	16.45	1424	16.45	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190325	28.3	29.15	28.3	28.55	534195	28.55	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190325	332.65	334	325.05	332.1	627229	321.14	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20190325	21	21	20.5	20.5	23980	20.5	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190325	49.5	50.25	48.7	49.1	140368	49.1	down	down	correct
CANBK.NSE	Canara Bank	20190325	268	272.3	266.2	270.2	3124126	270.2	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190325	12.1	12.4	11.8	12	11379	12	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190325	317.5	330.5	316.45	328.2	1609493	322.51	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190325	293.55	293.55	282	286.5	40090	284.39	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190325	229.5	230.7	223.1	224.45	73173	223.4478	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190325	406.7	410	398	406.1	27911	399.42	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190325	215	215	206.35	206.35	269619	205.5988	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190325	368	379.8	362.25	376.9	268737	370.36	up	up	correct
CAREERP.NSE	Career Point Limited	20190325	72.15	74.4	70	70.8	8622	69.2806	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190325	990.2	995	989.1	991.35	18157	891.85	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190325	160	161.15	159	160.55	911546	137.48	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20190325	1.9	1.9	1.85	1.85	8201	1.85	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190325	6.9	7.1	6.65	6.7	39548	6.7	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190325	280.1	291.8	280.1	289.2	35797	277.52	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190325	225.05	227.5	223.1	225	129003	216.74	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20190325	1104	1105	1082.4	1085.6	464585	1039.39	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190325	20.8	21	20.15	20.5	26488	20.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190325	9	9.05	8.8	8.9	66994	8.9	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190325	255	255	245.25	247.35	24262	225.09	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190325	6.25	6.25	6	6.05	58194	6.05	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20190325	33.6	33.6	32.25	32.35	608192	32.35	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190325	32.1	32.5	31.3	31.9	184598	31.8366	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190325	445.05	445.7	428.3	437.1	4744	426.66	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190325	198	199.7	194.05	195.8	110363	192.63	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190325	887.45	894.8	880.1	886.6	626691	375.05	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20190325	2645.05	2667.45	2606.6	2653.3	4262	2619.56	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190325	25.55	25.9	25.1	25.15	97937	25.15	down	up	incorrect
CESC.NSE	CESC Limited	20190325	710.4	711.8	693.4	699.7	294247	63.69	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190325	151.95	151.95	149	150	657866	149.36	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190325	43.5	45	43.15	44.15	11635581	44.15	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190325	315	325	315	321.6	264388	321.6	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190325	158.4	160.75	156.45	160	129354	148.74	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190325	141.6	142.5	140.5	140.8	2927	138.5583	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190325	260	260	252.55	255.25	297175	255.25	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190325	1339	1344.9	1315.55	1329.4	253236	52.26	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190325	479	481.4	473.55	479.6	24931	477.94	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190325	324.9	324.9	307.9	311.1	57934	309.25	down	down	correct
CINELINE.NSE	Cineline India Limited	20190325	44.1	44.5	44.1	44.1	12182	44.1
CINEVISTA.NSE	Cinevista Limited	20190325	6.5	6.8	6.5	6.55	780	6.55	up	up	correct
CIPLA.NSE	Cipla Limited	20190325	525.6	528.7	516.2	526.85	1874898	519.59	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190325	120	123	117.05	119	2397	58.73	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190325	354	357.2	343.55	347.3	129249	222.58	down	down	correct
CMICABLES.NSE	CMI Limited	20190325	141	141	136	138.5	24217	134.5537	down	down	correct
COALINDIA.NSE	Coal India Limited	20190325	233	239.45	231.35	237.2	7458064	182.35	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190325	380.1	387	374.75	381.6	60943	330.46	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190325	284	285.85	278.05	279.9	142222	279.9	down	up	incorrect
COFORGE.NSE	Coforge Limited	20190325	1320	1334.25	1313	1317.55	397612	1280.32	down	down	correct
COLPAL.NSE	Colgate	20190325	1247	1259.9	1227.2	1232.7	466640	1150.61	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190325	17.2	17.9	17.2	17.4	13372	16.37	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190325	9.8	10	9.7	9.85	10627	9.19	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20190325	512.6	512.6	502	506.15	391050	484.71	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190325	45.95	49.75	45.5	47	67163	47	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190325	263	268.85	260.5	264.1	2598	243.07	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190325	18.3	18.9	18	18	9141	17.32	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190325	64.1	67.85	63.95	65.85	57595	65.85	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20190325	474	484	466.85	480.1	88024	461.59	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190325	195	195	189.35	191	70626	166.06	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190325	2.25	2.4	2.2	2.25	77263	2.25
COX&KINGS.NSE	Cox & Kings Limited	20190325	143	143.75	140	140.6	113295	140.6	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190325	26.08	27.36	26.08	27.18	5230874	27.18	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190325	108	108	108	108	1600	53.23
CREATIVEYE.NSE	Creative Eye Limited	20190325	2.6	2.7	2.6	2.7	3601	2.7	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190325	470	477.95	461.65	474.3	31834	474.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20190325	139.9	139.9	127	128.3	10040	126.16	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20190325	1492	1492	1470	1475.7	7259	1390.83	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190325	220.4	220.4	213.75	215.45	533614	210.21	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190325	44.85	44.85	43.75	44.45	6419	44.45	down	up	incorrect
CUB.NSE	City Union Bank Limited	20190325	200	202.95	197.9	200.1	1170887	198.23	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190325	14.75	14.75	13.4	14.7	9066	14.7	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20190325	747	747	715	719.4	334159	677.38	down	down	correct
CUPID.NSE	Cupid Limited	20190325	145.95	145.95	138.15	139.95	29533	130.32	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190325	4.85	5.05	4.7	5.05	4293	5.05	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190325	41.15	46.9	41.05	44.4	34848	42.69	up	up	correct
CYIENT.NSE	Cyient Limited	20190325	660	670.85	657.7	664	241699	603.55	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190325	36.6	37.05	36	36.4	823377	34.62	down	up	incorrect
DABUR.NSE	Dabur India Limited	20190325	420.55	423.9	416.2	419.95	3136076	410.69	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190325	1015.85	1016	985	990.55	59583	983.67	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190325	112.95	114.3	110.25	110.75	258935	105.79	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20190325	42.6	44.4	42	42.8	5841	41.8907	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190325	102	102.95	99.5	100.25	30201	97.93	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190325	187.65	192.7	183	191.45	589113	165.78	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190325	626.8	626.8	604	607.95	303969	603.53	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190325	20.5	20.95	20.25	20.55	242862	20.55	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20190325	205.55	208.75	204	205.15	80115	204.9219	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190325	193.1	197.4	193.1	196.5	1031376	195.6466	up	up	correct
DCM.NSE	DCM Limited	20190325	61.75	61.75	58	59.1	32807	59.1	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20190325	1.15	1.15	1.15	1.15	91	1.15
DCMSHRIRAM.NSE	DCM Shriram Limited	20190325	413	416.95	403	406.9	140380	388.21	down	down	correct
DCW.NSE	DCW Limited	20190325	20.4	20.4	19.2	19.4	275109	19.4	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190325	424.8	424.8	414.6	414.95	1737	401.69	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190325	133.2	137.75	132.75	133.8	128812	124.83	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190325	266.2	267.45	257.5	258.75	99313	254.29	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20190325	239	242.75	236.8	240.8	740477	235.06	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190325	71.9	76.9	71.7	71.7	752	71.7	down	down	correct
DEN.NSE	DEN Networks Limited	20190325	73	73	68.5	69.8	124429	69.8	down	down	correct
DENORA.NSE	De Nora India Limited	20190325	279.55	283	271.25	281.7	7827	280.88	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190325	223.8	225.8	212.1	213.9	15412	212.89	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190325	217.65	220.5	213.6	215.2	623625	197.1512	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190325	17.7	17.8	17.25	17.6	244260	17.6	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20190325	279.4	281	271.1	273.3	514082	273.3	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20190325	424	424	410.15	415.8	10671	404.55	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190325	11.5	11.75	11	11.15	14648	11.15	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190325	265.95	265.95	254.3	259.25	1200	254.8	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190325	882.5	918	873.6	909.9	1536	906.6	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190325	1.7	1.7	1.7	1.7	9825	1.7
DICIND.NSE	DIC India Limited	20190325	354.9	355	336.95	344.8	714	334.9258	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190325	7.8	8.15	7.55	7.8	8870	7.2339
DISHTV.NSE	Dish TV India Limited	20190325	36.6	36.75	34.35	34.85	12039662	34.85	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20190325	1659.8	1710	1651.1	1705.75	684585	1668.51	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190325	2469	2469	2372	2374.85	4181	473.84	down	down	correct
DLF.NSE	DLF Limited	20190325	194.45	194.75	188	189.25	5217787	184.03	down	down	correct
DLINKINDIA.NSE	D	20190325	81.5	82.45	78.7	78.95	100256	75.91	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190325	1500	1500	1461.3	1471.2	357114	1471.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190325	1.45	1.45	1.45	1.45	2716	1.45
DOLLAR.NSE	Dollar Industries Limited	20190325	280.1	284.1	280	281.65	6945	274.25	up	up	correct
DONEAR.NSE	Donear Industries Limited	20190325	44	45	43.15	44.2	70312	43.47	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20190325	13	13.3	12.4	13.3	21127	13.13	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190325	402.3	406.75	398.55	402.05	148093	398.4203	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190325	2744.9	2798	2726.75	2780.95	1009863	2729.58	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190325	26.45	28.45	25.7	27.65	14331	26.55	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190325	223.4	223.45	216.15	220.85	5490	140.18	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190325	12.7	13.85	12.5	13.15	1328482	13.15	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190325	90	91	88.5	89.6	9961	83.77	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190325	29	29.6	28.5	28.8	492479	26.43	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190325	1579.3	1579.3	1485.15	1496.55	3324	1496.55	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190325	115	115	107.85	109.25	20679	106.7933	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190325	2.15	2.35	2.15	2.3	19573	2.3	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190325	7.45	7.55	7	7.5	66235	7.5	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190325	1155	1157	1145.5	1149.3	64674	1145	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190325	193.2	193.2	183	184.6	2634917	180.62	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190325	2.5	2.5	2.4	2.4	25720	2.4	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20190325	21390	21390	21050.95	21151.35	99423	2070.33	down	down	correct
EIDPARRY.NSE	E.I.D.	20190325	210	210	203	203.65	82007	200.43	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190325	375	378.4	372.3	374	4627	368.9169	down	down	correct
EIHOTEL.NSE	EIH Limited	20190325	187.55	189.65	186.65	187.35	85813	186.2461	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190325	388	390.05	382.05	385	2996	368.06	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20190325	27.5	27.75	27	27.25	106453	27.19	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190325	66.5	66.5	62.65	63.5	76973	62.95	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190325	20.45	21.4	19.8	20.05	129576	19.91	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20190325	180	184.65	176	180	30413	180
ELGIEQUIP.NSE	Elgi Equipments Limited	20190325	243.8	243.8	238.1	238.85	23395	115.88	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190325	23.7	23.85	22.7	22.8	4906	22.5247	down	down	correct
EMAMILTD.NSE	Emami Limited	20190325	394.7	397.1	390.1	392.15	252213	370.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190325	122.25	124.05	118.5	119.05	41542	119.05	down	down	correct
EMCO.NSE	EMCO Limited	20190325	3.7	3.7	3.65	3.65	21704	3.65	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190325	105.55	105.55	98.5	99.9	25571	97.34	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190325	125.5	128.5	120.8	127.85	30518	126.3	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190325	1136	1151	1136	1145.05	79453	1127.38	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190325	8.3	8.3	7.85	8	62648	7.0853	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190325	111.35	114.2	111	112.75	1842814	102.12	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190325	532.1	532.45	516	520.8	5473	513.67	down	up	incorrect
EPL.NSE	EPL Limited	20190325	116.25	116.95	114	114.25	111648	108.08	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190325	298	298	286	295.98	29	295.98	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190325	132.3	132.95	128.55	129.15	1129372	123.7043	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190325	630	640	612.7	637.8	8882	621.92	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190325	76.25	77.3	75.25	75.95	440990	75.95	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190325	882.3	929.95	874.35	913.5	4787	846.28	up	up	correct
ESCORTS.NSE	Escorts Limited	20190325	800.8	800.8	782	788.7	1218851	781.64	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20190325	11.15	11.7	10.4	10.9	15494	10.9	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20190325	34.35	34.95	33.5	33.65	105436	30.9	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190325	196.9	196.9	193.45	195.05	229591	195.05	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190325	455.9	456.6	440.85	444.4	18776	427.22	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190325	1.5	1.5	1.45	1.45	80420	1.45	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190325	1182	1187.5	1143.1	1154.75	7561	1092.86	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190325	217.5	220	215.5	216.75	1480315	208.6224	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190325	505.05	529.75	496.05	499.75	45298	499.75	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190325	35	35.1	34.6	34.8	9645	34.8	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190325	38.75	40	38.4	39.25	174879	38.86	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190325	44.5	44.7	44.2	44.3	1106473	44.3	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190325	0.2	0.25	0.2	0.25	271844	0.25	up	up	correct
FDC.NSE	FDC Limited	20190325	175	178	172.1	173.25	15954	172.5211	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190325	89.75	89.9	88.2	88.8	8179202	86.94	down	down	correct
FEL.NSE	Future Enterprises Limited	20190325	40.3	40.5	38.9	39.15	451838	39.15	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190325	40	40	36.4	36.85	9197	36.85	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190325	481.95	497	481.95	488.8	98988	449.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20190325	48.25	48.35	46.5	46.7	154317	46.48	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190325	482.5	484.95	473.45	478.05	166863	458.32	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190325	1243	1268.7	1230.15	1257.5	11650	1245.48	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190325	507	508.45	489.1	492.7	27876	93.83	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190325	46.25	46.25	43	43.55	3889	43.55	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190325	462	483.95	462	475.35	41655	473.8713	up	up	correct
FMGOETZE.NSE	Federal	20190325	565	568	557.3	559.9	58360	559.9	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190325	46	46	43.75	44	17180	44	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190325	136.2	137.8	134.75	136.85	566509	136.85	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190325	1352	1375.05	1352	1365.5	133	1325.13	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190325	440.95	444	436	440.1	148393	440.1	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190325	590	590	562	568.65	6231	567.3555	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190325	46.9	47.2	45.45	45.8	1531999	40.2813	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190325	145.75	146	137.5	142.4	192299	137.4	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190325	217.15	218.3	214.2	216.15	28667	106.04	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190325	348.7	353	343	351.65	2810575	159.2646	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190325	5.05	5.05	4.8	4.95	129813	4.95	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190325	1119.9	1119.9	1096.25	1099.95	3487	1077.84	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190325	49.9	49.9	47	48	14156	47.6215	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190325	29.45	29.5	28.4	28.9	4363	28.9	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190325	356.4	356.4	345	345.3	3580	317.76	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190325	262.65	263.75	256.3	262.85	186479	257.67	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190325	58.9	61.1	58.9	60.15	19275	59.2641	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190325	47.5	47.5	46.3	46.3	207	46.3	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190325	1.45	1.5	1.4	1.45	9477	1.45
GARFIBRES.NSE	Garware Technical Fibres Limited	20190325	1097.1	1137.05	1096.15	1123.45	4073	1106.18	up	up	correct
GATI.NSE	Gati Limited	20190325	90.6	90.8	88.65	89.7	882818	88.3511	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190325	0.95	0.95	0.85	0.85	134061	0.85	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190325	151.9	151.9	149.05	150.35	15192	150.35	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190325	127.1	128.9	123.45	126.7	63781	110.28	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190325	119	122.95	118.4	120	182	118.39	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20190325	111.85	111.95	107.5	108	19505	107.8353	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190325	7.7	7.7	7.25	7.5	78673	7.5	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190325	31	31.1	29.9	30.7	181607	29.54	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190325	41.3	41.55	39.25	39.75	219547	38.93	down	down	correct
GEPIL.NSE	GE Power India Limited	20190325	838.9	838.95	796.55	813.8	20940	802.11	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190325	285.5	290	281.4	284.5	178049	258.23	down	down	correct
GET&D.NSE	GE T&D India Limited	20190325	269.9	283.7	266.45	275.2	35453	273.0115	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190325	1066	1082.4	1050	1058.5	34365	992.6963	down	down	correct
GHCL.NSE	GHCL Limited	20190325	239.5	239.5	227.75	231.15	92335	213.78	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190325	255	255	245.15	247.85	45943	230.24	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190325	246.15	251.45	240.05	241.8	76094	234.5621	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190325	50.5	50.5	46.6	48	1984	48	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190325	6483	6519.9	6422	6499.8	4614	6288.41	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190325	13.05	14	13.05	13.3	42187	13.3	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20190325	73.45	73.45	69.65	70.5	361081	63.15	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20190325	840.5	855	840.5	841.6	108	841.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190325	1320	1320	1295	1298.55	20671	1235.82	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190325	634.5	642	630.3	635.65	690354	626.02	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20190325	1.65	1.65	1.65	1.65	1	1.65
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190325	71.45	74.5	70	71.55	3879	71.55	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190325	139.7	139.7	136.5	137.25	34540	136.51	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190325	625.05	625.05	614	619.4	14202	606.83	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190325	82.6	82.6	80.8	81.15	110964	75.32	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190325	1169	1197.95	1155	1164.45	1943	1159.38	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190325	17.15	17.55	16.95	17.1	33525604	17.1	down	down	correct
GNA.NSE	G N A Axles Limited	20190325	328.25	328.25	315.5	316.7	26333	311.87	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190325	296.6	298	291	291.55	252669	266.99	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190325	458	458	448	449.25	39410	449.25	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190325	317.9	334.95	303.6	309.85	8164	292.57	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190325	1121	1127.9	1111	1117.5	156286	1056.68	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20190325	487.35	490.25	481	483.6	209979	467.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190325	697	697	687	689.55	368235	681.2664	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190325	528.75	535.6	524.95	533.5	177445	532.1483	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190325	841	843.35	813.5	829.1	331608	829.1	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190325	0.3	0.35	0.25	0.25	96712	0.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20190325	92.5	93.25	89.3	90.85	158151	90.85	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190325	9.35	9.35	8.9	9	32415	9	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190325	12.05	12.05	11	11.75	9815	11.75	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190325	2855	2857.9	2830	2839.35	19638	2839.35	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190325	44.1	44.1	39.9	40.5	2059	40.5	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190325	73	73.85	71.25	71.6	41735	65.92	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20190325	2846.5	2869.85	2846.5	2861.1	986	28.611	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190325	13.45	13.45	12.15	12.3	14740	12.3	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20190325	65.05	65.65	63.5	64.05	35267	63.73	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190325	241.4	241.4	227.15	232.3	128677	115.61	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190325	98.5	101	98.5	99.15	716968	85.14	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190325	50	51.45	50	50.25	764	45.74	up	up	correct
GRANULES.NSE	Granules India Limited	20190325	110.5	111.95	109.35	110.55	512367	109.92	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190325	429	430	420	420.9	760743	411.57	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190325	815	817	808	815.4	985371	800.75	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20190325	83.95	85.5	82.25	83.1	44287	80.1062	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190325	133.2	139.65	130.6	135.8	388285	135.63	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190325	888.95	909.95	850	894.25	2928	882.04	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190325	153.25	154.55	149.25	153.45	152714	152.01	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190325	4.5	4.5	4.1	4.4	135100	4.4	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190325	574.95	576.75	564.5	567.55	4565	549.3	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20190325	456	471	440	440	92	434.01	down	down	correct
GRPLTD.NSE	GRP Limited	20190325	1112.05	1140	1072.05	1077.2	284	1057.32	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190325	99.7	99.7	95.8	96.85	22264	84.65	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190325	21.5	21.8	21.1	21.4	11145	20.5457	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190325	101.2	101.8	99	99.4	731333	92.7	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190325	175.15	179	174.85	177.8	106660	173.4	up	up	correct
GSS.NSE	GSS Infotech Limited	20190325	117.9	120	112	117	222118	117	down	down	correct
GTL.NSE	GTL Limited	20190325	5.05	5.2	5.05	5.05	18975	5.05
GTLINFRA.NSE	GTL Infrastructure Limited	20190325	0.9	0.95	0.9	0.9	2569047	0.9
GTNTEX.NSE	GTN Textiles Limited	20190325	10.05	10.15	10.05	10.15	1033	10.15	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190325	70	70.2	68	69.15	16358	65.18	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20190325	74.5	75.5	72	73.95	57936	73.82	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190325	496.3	496.35	480.7	481.7	41706	455.34	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190325	148	155	148	150.95	1006	144.75	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190325	148.55	149.8	145	148.05	154199	146.16	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190325	828.1	831.9	802.3	818.15	15663	773.39	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190325	67.7	68.4	65.5	65.9	24561	63.3241	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190325	54.7	55.6	53.3	53.65	14787	51.81	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190325	707.95	715	706.8	712.85	30448	626.54	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190325	71.15	71.15	69.5	70.05	16297	70.05	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190325	26.35	30.75	25.2	28.8	1635824	28.8	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190325	712	714.15	702	708.75	6770	520.35	down	down	correct
HAVELLS.NSE	Havells India Limited	20190325	750.2	752.65	736.5	738.95	946512	723.32	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190325	1.7	1.7	1.6	1.6	77485	1.6	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190325	26	26.4	25.7	25.9	113602	24.81	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20190325	8.3	8.3	8.3	8.3	311	8.3
HCC.NSE	Hindustan Construction Company Limited	20190325	14.65	14.65	14.3	14.35	2428942	14.35	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190325	197.7	198.25	195.5	195.65	2652	195.65	down	up	incorrect
HCL.NSE	INSYS	20190325	19.4	19.95	19.15	19.4	183482	19.4
HCLTECH.NSE	HCL Technologies Limited	20190325	1029	1029	1011.85	1017.65	1527955	484.81	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20190325	1976.9	1976.9	1938.2	1945.65	3270882	1892.35	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190325	1480	1480	1466.95	1469.85	54049	1428.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190325	2260	2287.85	2253	2281.3	2299815	1126.21	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190325	360.9	362.5	355.4	359.25	2130928	358.19	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190325	2910	2934	2910	2914.05	1006	29.1405	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190325	1185	1185.01	1177.54	1181.4	776	117.9848	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190325	4000	4099	3920	3930	230	392.3722	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190325	25.2	25.3	24.7	24.95	2132835	24.95	down	up	incorrect
HEG.NSE	HEG Limited	20190325	2050	2050.2	2005	2010.45	155564	1864.41	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190325	177	180.25	174.25	175.55	563727	161	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190325	114.9	115	112.05	113.35	11553	107.99	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190325	528	533.8	519.4	524.15	12480	509.45	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190325	2594	2608.8	2537.05	2575.7	854446	2438.81	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190325	1477	1499.9	1457.65	1487.25	7296	1468.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190325	20.55	22.3	20.55	20.75	13602	20.75	up	down	incorrect
HFCL.NSE	HFCL Limited	20190325	22.1	22.2	21.65	21.8	1239117	21.64	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190325	273.5	278.35	270.5	274.95	64442	273.98	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190325	622.25	622.25	608	610	6749	574	down	down	correct
HIKAL.NSE	Hikal Limited	20190325	164.8	167.45	162.6	163.25	130121	159.86	down	up	incorrect
HIL.NSE	HIL Limited	20190325	1880.05	1904.95	1855	1877.85	6682	1811.89	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190325	17.2	18	17.1	18	20044	18	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190325	202	204.7	197.55	202.8	94554	199.21	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190325	206.5	206.5	201.9	205.45	7451785	201.62	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190325	207.05	218.95	205	215.3	3798	209.48	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190325	48	48.6	47.3	47.7	444370	46.87	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190325	7	7.4	6.9	7.05	307306	7.05	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190325	82.95	83.3	82.05	83	16160	83	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190325	126.4	126.4	123.7	124.25	197209	124.25	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190325	267	275.6	266.25	274.25	4944412	235.34	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190325	1674	1687.5	1660	1673.85	2039945	1603.02	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190325	273	273	268.1	270.85	419241	213.86	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190325	120	120	118.1	118.85	959	117.43	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190325	40.5	41.9	39.2	39.9	1815	38.22	down	up	incorrect
HITECH.NSE	Hi	20190325	207.9	207.9	192	200.6	106615	199.8925	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190325	108	109.5	106.3	108.4	3630	106.77	up	down	incorrect
HITECHGEAR.NSE	The Hi	20190325	289	289	284	284.75	9699	276.9	down	down	correct
HLVLTD.NSE	HLV Limited	20190325	12.2	12.2	11.7	11.7	690702	11.7	down	down	correct
HMT.NSE	HMT Limited	20190325	21.95	21.95	20.2	20.95	1337	20.95	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190325	112	112.2	107.6	108.2	30175	106.5386	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190325	3249	3250	3199.99	3224.45	33	3224.45	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190325	21900	22380	21505.55	22013.15	669	21872.37	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190325	1133.05	1133.05	1111.45	1114.65	2895	1078.74	down	up	incorrect
HOVS.NSE	HOV Services Limited	20190325	128.3	132.45	125.15	126.9	9517	126.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190325	57.3	58.6	56.35	57.3	41553	56.67
HSCL.NSE	Himadri Speciality Chemical Limited	20190325	116	116.4	114	115.1	124882	114.22	down	down	correct
HSIL.NSE	HSIL Limited	20190325	261.1	262.05	252.35	257	63350	237.63	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190325	47	48.15	46.1	46.75	197884	45.9626	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190325	33.45	33.45	32.45	32.65	71250	32.65	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190325	44.4	44.45	43.8	44.05	611118	37.55	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190325	197.2	201.85	196	199.6	23592	189.93	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190325	88.5	88.7	85.8	86.9	2952264	86.9	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190325	718.95	721.8	707	713.35	4100448	631.62	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190325	150.88	151.08	150.3	150.71	95	150.71	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190325	36.75	37.48	36.56	37.34	6911045	37.34	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190325	387.95	387.95	382.5	383.5	12345034	381.45	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190325	999.7	1000	976.55	992.8	216173	979.19	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190325	29.25	29.35	29	29.1	19324	29.1	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190325	999.99	1000	999.99	1000	33734	980.7551	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190325	91	95	88.63	95	1935	95	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190325	125	131.5	122	122.17	1369	122.17	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190325	119.09	119.09	118	118.29	61891	118.29	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190325	56.04	56.56	56.04	56.4	2258	56.4	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190325	28.5	28.99	27.58	28.79	17511	28.79	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190325	327	329.65	320.2	322	1387702	319.1	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190325	406	416	397.5	397.93	183	397.93	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190325	51.25	52	49.65	50.05	696474	48.15	down	down	correct
ICRA.NSE	ICRA Limited	20190325	2910.15	2940.95	2860	2899.8	29105	2822.91	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20190325	42.05	42.35	41.85	41.95	4226046	41.95	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190325	2967	3035	2967	2974	14	2974	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190325	32.1	32.1	30.05	30.25	88443998	18.27	down	down	correct
IDFC.NSE	IDFC Limited	20190325	43.85	43.9	42.8	42.95	3423091	39.4039	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190325	52.5	52.5	51.45	51.8	14411047	51.8	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20190325	116.99	117	116.99	117	149	117	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190325	161.15	162.05	159.1	159.95	516276	51.63	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190325	491	492.95	457.15	469.2	6409	469.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190325	940	967.45	925.05	931.8	10700	931.8	down	down	correct
IFCI.NSE	IFCI Limited	20190325	13.25	13.55	13.15	13.2	3448112	13.2	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190325	231.95	249.95	225.05	233.8	5101	223.4	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20190325	364.1	373	358.2	359.3	16890	339.45	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190325	300	306	299.8	304.6	726951	298.53	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190325	308	308	302	305.5	11781	293.13	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20190325	431	431	372.25	424.75	407896	205.8775	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190325	9.55	9.55	9	9	12638	9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190325	6.5	6.5	6.3	6.35	111840	6.35	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190325	10.1	10.1	9.7	9.7	282949	9.7	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190325	253.05	255.5	250.65	251.05	16279	238.85	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190325	892.1	899	884	884.25	170	559.2	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190325	0.3	0.35	0.25	0.3	24376	0.3
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190325	9.65	9.65	9.05	9.25	39473	9.25	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20190325	147	149.55	146.05	148.25	3043153	146.38	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190325	98.6	98.75	95.5	96.25	5547290	94.17	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190325	282.95	285.9	278.6	279.6	81307	263.71	down	down	correct
INDIANB.NSE	Indian Bank	20190325	260.95	261.8	252	252.7	1595625	249.07	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190325	283	293.05	283	287.5	11235	278.3	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190325	1440	1452	1376.2	1384.45	3707740	1380.126	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190325	44	44	42	42.05	2830	42.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190325	418.35	425.2	412.1	412.6	2679	391.81	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190325	187.05	189.7	183.75	185.5	22819	184.33	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190325	34.7	35.2	34.7	34.9	20422	34.9	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190325	2.2	2.4	2.2	2.2	166855	2.2
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190325	352.5	355	343.2	344.75	26230	341.6095	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190325	109	109	102	103.35	4301	103.35	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190325	37.8	41	36.1	36.95	97461	35.11	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190325	5.6	5.75	5.4	5.6	20273	5.6
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190325	39.5	39.5	38.85	39.05	24341	37.425	down	down	correct
INDSWFTLAB.NSE	Ind	20190325	40.8	41.55	39.5	40.6	42502	40.6	down	down	correct
INDSWFTLTD.NSE	Ind	20190325	5.35	5.75	5.35	5.35	2698	5.35
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190325	139	139.5	133.25	137.85	4509	137.85	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20190325	1682.1	1699.95	1675	1683.55	1689972	1666.48	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190325	314.55	314.55	304.75	306.6	2436411	260.423	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190325	540.05	540.05	519.95	522.55	6312	460.42	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190325	42.15	42.15	40.55	41.35	9696825	20.61	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190325	331.9	340	323.2	326.42	315	326.42	down	up	incorrect
INFY.NSE	Infosys Limited	20190325	742.4	742.4	730.55	735.25	7644966	685.34	down	up	incorrect
INGERRAND.NSE	Ingersoll	20190325	602	610	587.6	600.5	16104	570.9	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190325	294.95	304.5	291.6	293.95	193055	293.1818	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190325	68	68.4	67.4	67.95	1106368	67.95	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190325	635	635	610.1	615.9	10415	602.7199	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190325	54.75	54.75	52.15	53.2	15106	53.2	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190325	1.6	1.6	1.6	1.6	5	1.6
INTELLECT.NSE	Intellect Design Arena Limited	20190325	197.15	202	196.7	200.7	377315	200.7	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190325	40	40	36.5	38.1	44333	37.38	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190325	13.25	13.25	12.8	12.9	245608	1.26	down	down	correct
IOB.NSE	Indian Overseas Bank	20190325	13.8	13.85	13.45	13.6	562536	13.6	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190325	157	165.9	155	164.35	23685632	131.66	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190325	183.5	186.9	182.45	183.25	124033	178.79	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190325	925.7	925.7	910.05	916.85	102501	903.73	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190325	145	145	137.35	139.7	2495128	133.8105	down	down	correct
IRCON.NSE	Ircon International Limited	20190325	399.75	399.75	392	392.7	15714	33.61	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190325	245.55	251.5	245	246.95	128741	222.27	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190325	132.9	132.9	127.55	128	2430	122.97	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190325	8.1	8.65	8.1	8.2	11349	8.2	up	down	incorrect
ITC.NSE	ITC Limited	20190325	297	297	293.2	295.05	8015871	261.58	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190325	277.15	281	275	275.45	23521	271.9475	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190325	128.8	132	128	128.85	85378	127.23	up	up	correct
ITI.NSE	ITI Limited	20190325	92	93.3	91.2	91.85	372672	91.85	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190325	4.85	4.95	4.75	4.75	364700	3.67	down	down	correct
IVP.NSE	IVP Limited	20190325	123.05	123.05	121	121.8	2438	119.33	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20190325	2887	2920	2887	2920	11	2920	up	up	correct
IZMO.NSE	IZMO Limited	20190325	59.8	59.8	57	57.3	20164	57.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190325	50	50	48.2	48.65	778492	43.613	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20190325	108.55	113.35	108.55	112.9	119513	107.295	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190325	28	28	26.55	26.8	3721	25.4	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190325	29.55	29.55	26.75	26.75	103026	26.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190325	109	109	106.55	107	958908	105.39	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190325	2.9	2.9	2.85	2.85	3701	2.85	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190325	58.6	58.65	57.2	57.6	287819	55.75	down	down	correct
JASH.NSE	Jash Engineering Limited	20190325	89.85	93.95	89	91.5	7200	87.71	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190325	180.5	180.5	175.5	176.6	31029	174.02	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190325	260.05	260.95	248.2	251.3	53263	122.02	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190325	6	6.1	5.6	5.85	146174	5.85	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190325	70.75	70.75	68.6	68.85	21698	67.7515	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190325	333.9	341.5	322.5	340.4	33962	325.62	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190325	21.55	22.3	21.5	21.9	100458	21.9	up	up	correct
JBMA.NSE	JBM Auto Limited	20190325	260.1	264.3	257	259.95	16427	251.66	down	down	correct
JCHAC.NSE	Johnson Controls	20190325	1850	1896.7	1837.1	1885.8	6649	1883.9541	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190325	223.15	265.7	219	254.1	43241234	254.1	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190325	25.5	25.85	25.15	25.4	35932	25.4	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190325	0.3	0.3	0.3	0.3	4494	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20190325	22.5	23.4	21.85	21.85	10201	21.85	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20190325	241.9	241.9	235.2	237.75	21264	235.74	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190325	89.45	89.45	84.75	85.4	1016659	79.19	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190325	165	165	160.65	161.75	6066342	161.75	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20190325	3.9	4.2	3.85	4	103155	4	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190325	98.1	98.9	96.1	96.95	38179	95.33	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20190325	67.9	68.25	66.5	66.65	170670	66.39	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190325	41.1	41.7	40.05	40.25	33605	37.78	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190325	60.2	60.3	57.1	57.45	8923794	54.8086	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20190325	17.85	19	17.6	18.4	2662	18.4	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20190325	827	838.95	812.2	820	21401	802.98	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190325	154.7	154.7	150.2	152.2	143359	147.15	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190325	349	350	340.35	348.1	21233	341.72	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190325	139	140	137.25	138.3	435646	127.02	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190325	91	91.1	89.6	89.9	607900	85.37	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190325	166.15	168.9	165.2	168.45	525	31.54	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190325	112.7	113.5	111	113.2	41256	110.24	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190325	88.5	89.4	85.55	86.05	849257	84.77	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190325	2.55	2.65	2.55	2.6	24942	2.6	up	up	correct
JOCIL.NSE	Jocil Limited	20190325	119.85	119.9	115.5	117.7	781	112.98	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190325	5.75	5.75	5.5	5.55	20403347	5.55	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20190325	2.8	2.9	2.75	2.75	1304469	2.75	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190325	33.3	35.25	33.3	33.35	1853	33.35	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190325	1.95	1.95	1.9	1.9	1346023	1.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190325	40	40.6	38.8	40.05	387408	40.05	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190325	87.65	87.8	84.6	85.95	279470	85.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190325	65.2	66.5	63.9	64.1	1891358	61.26	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190325	2848	2895	2802	2830.7	1944	2830.7	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190325	25	25.5	23.2	23.65	222325	23.65	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190325	282	282	276	278.8	6778846	269.06	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190325	106.35	111.9	104.5	110.25	97477	108.34	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190325	1432	1459.9	1427.05	1454.7	2834818	1441.4	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190325	126.5	126.5	120.6	121.4	9185	121.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190325	747.25	747.25	717.3	722.75	618129	703.46	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190325	285.45	286	281.98	283.34	90773	283.34	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190325	615	620.95	595	602.45	8853176	602.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190325	183	187.9	182.1	184.45	1336183	171.48	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20190325	1.7	1.7	1.7	1.7	5359	1.7
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190325	81	85.45	81	84.9	26472	81.26	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190325	569	569.1	554	556.7	560600	539.97	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190325	170.85	171.85	167.15	167.9	7526	160.21	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190325	445.7	445.7	432.3	435.05	11861	416.08	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190325	295	295	295	295	5	285.74
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190325	50.8	50.8	48.6	49.1	52746	49.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190325	170.5	172.9	167.5	170.9	21333	167.52	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20190325	5.7	5.7	5.3	5.3	7762	5.3	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190325	62.45	62.45	61	61.15	7808	60.0091	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190325	445	448.9	437.2	439.85	169061	430.38	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190325	199.35	200.8	192.25	197.5	317379	7.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190325	16.5	16.5	16.3	16.3	183	16.3	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190325	69.7	69.7	68.6	68.9	407702	67.62	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190325	0.7	0.75	0.7	0.75	1101	0.75	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190325	5.1	5.1	5.05	5.05	6625	5.05	down	down	correct
KAYA.NSE	Kaya Limited	20190325	682	694	680.1	681.45	6835	681.45	down	down	correct
KCP.NSE	The KCP Limited	20190325	83.5	84.6	81.65	83.65	79575	81.17	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190325	16.9	16.95	16.5	16.55	91663	16.37	down	down	correct
KDDL.NSE	KDDL Limited	20190325	437.1	438	429.15	435.15	399	430.2	down	down	correct
KEC.NSE	KEC International Limited	20190325	294.8	298	287.65	290.05	321562	282.09	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190325	17.25	17.95	17.1	17.4	29252	17.4	up	up	correct
KEI.NSE	KEI Industries Limited	20190325	401.8	419	398.05	406.75	237925	402.0383	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190325	41	41.05	38.1	39.3	224771	39.12	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190325	22.65	22.65	22.1	22.55	780	22.55	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190325	69	69	67.75	68.05	127097	68.05	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190325	48.55	48.55	48.55	48.55	40	45.26
KHADIM.NSE	Khadim India Limited	20190325	457	457	439.7	441.8	3153	439.8338	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190325	36.1	39.75	33.05	34.05	2526	34.05	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190325	16.2	16.2	16	16.05	2200	16.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190325	1570.5	1592.85	1520	1530.4	1287	1530.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190325	187.75	188.6	183.3	183.7	26823	182.9239	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190325	651.6	673.9	643.5	646.85	4200	646.85	down	down	correct
KIOCL.NSE	KIOCL Limited	20190325	139.05	142.8	137.1	140.85	9092	137	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190325	452	469.4	443.5	465.45	81512	463.0725	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190325	173	174.65	169	170.45	24060	163.96	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190325	172.4	175.5	170.05	171.45	17999	159.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190325	799.15	809.8	784.95	797.55	211	754.07	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20190325	104	104	100.8	102	119611	98.12	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190325	1270.05	1276	1250.05	1251.05	286	230.17	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190325	9.1	9.7	8.9	9.1	172072	9.04
KNRCON.NSE	KNR Constructions Limited	20190325	270.5	270.55	253.35	258.6	125039	128.67	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190325	97	97.25	95.05	96.1	12018	96.1	down	down	correct
KOLTEPATIL.NSE	Kolte	20190325	254.8	254.8	244.05	246.5	85185	244.2016	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190325	40.2	40.2	38.7	38.85	41914	38.14	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190325	1325.95	1330.85	1303.2	1308.65	2869564	1307.3	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190325	300.3	300.3	297.89	299.54	162507	299.54	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190325	282.05	283.45	281.2	281.45	9021	28.15	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190325	117.12	117.17	116.09	116.19	94071	116.19	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190325	59.9	69	57.05	57.92	6671	57.92	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190325	310	310	303.04	306.44	2666	306.44	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190325	10.05	10.2	9.55	9.7	24020	9.2051	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190325	20.45	20.45	18.8	19	7783	18.4648	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190325	81.2	88.5	81.2	84.35	1332	83.0873	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190325	551.7	559.65	541.25	546.3	34983	107.89	down	down	correct
KRBL.NSE	KRBL Limited	20190325	362.65	362.65	345.1	347.6	49297	335.45	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190325	95	114	92	102.25	16728	102.25	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20190325	41.1	42.45	40.5	41	41398	41	down	down	correct
KSB.NSE	KSB Limited	20190325	677.75	686.9	667.95	676.15	7297	653.13	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190325	454.8	461.9	445.8	450.25	837283	440.24	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190325	212.4	212.65	207	207.9	27962	192.91	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190325	125	126.45	123.5	125.2	3449505	106.25	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190325	145.4	145.4	142.35	144.2	3490002	140.6386	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190325	13	13	12.1	12.65	22157	12.65	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190325	1082	1098	1067.35	1077.85	57455	1056.91	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190325	45.45	45.45	43.25	43.65	14381	41.13	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20190325	205.05	209	198.45	206.15	61448	203.74	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190325	22.2	23.75	21.95	22.05	23416	21.97	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190325	384.9	384.9	369.1	373.9	108441	73.46	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190325	6161.3	6198.85	6090.05	6104.15	1973	6029.7	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190325	79.15	80.95	76.55	78.35	150104	78.35	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190325	77	77	77	77	5	68.47
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190325	394	394.05	383.45	384.65	11220	362.16	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190325	2.85	3.05	2.85	3.05	12266	3.05	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190325	151.5	152.9	150	150.85	78272	150.85	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20190325	527.75	527.75	516.65	522.25	1455809	490.58	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190325	17.99	17.99	17.95	17.95	39	17.95	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20190325	118.55	118.6	117.85	117.85	105	117.85	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190325	396.49	396.49	396.49	396.49	2	396.49
LICNFNHGP.NSE	LIC Mutual Fund	20190325	117.7	118	117.15	118	2118	118	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190325	197.55	203.15	195.45	200.05	74551	195.48	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190325	200.75	203.95	200.4	202.05	9602	198.8171	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190325	496	500.05	480	481.65	22893	474.02	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190325	1000	1000.01	999.55	1000	1500734	994.6095
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190325	999.99	1000.01	999.99	1000	6841	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20190325	0.32	0.32	0.32	0.32	500	0.32
LOKESHMACH.NSE	Lokesh Machines Limited	20190325	46	46	42.35	42.95	4355	42.95	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190325	22.35	22.95	22.3	22.35	662	22.1
LOVABLE.NSE	Lovable Lingerie Limited	20190325	101	101.45	99.25	100	16079	98.06	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190325	3.8	3.9	3.65	3.85	13250	3.85	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190325	1.05	1.05	1	1.05	606299	1.05
LT.NSE	Larsen & Toubro Limited	20190325	1387	1389	1370.1	1376.75	1666203	1288.98	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190325	1645	1670	1625	1665.6	229280	1599.3	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20190325	1475	1482.05	1429	1441.4	132257	1392.12	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190325	1870	1870	1800	1806.05	2840	1700.34	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190325	138.4	139.75	135.55	138.35	65819	126.52	down	up	incorrect
LUPIN.NSE	Lupin Limited	20190325	743.8	745.95	727	729.05	2523406	715.66	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190325	1304	1320	1280	1306.85	40398	1288.35	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190325	24.4	24.4	23.65	23.85	13544	23.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190325	7.45	7.7	7.2	7.5	15642	7.5	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190325	672	675	663.4	664.6	2337486	645.39	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190325	414.9	414.9	406.25	412.5	791971	408.83	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190325	91	91	88.2	88.9	7126	43.11	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190325	42	42.4	41.55	42.15	2094	20.5	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20190325	6.4	6.65	6.4	6.65	77838	6.65	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190325	20.45	20.95	20.1	20.15	43502	20.15	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190325	116	119.25	115.05	117	1678	78.59	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190325	5.4	5.45	5.3	5.4	9093	5.4
MAHABANK.NSE	Bank of Maharashtra	20190325	13.25	13.3	13.05	13.2	262171	13.2	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190325	111.75	120.75	111.75	116.55	3702	116.55	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190325	188.65	189.85	179.25	181.45	70144	181.45	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190325	205	207	205	206	239000	102	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190325	238.9	238.9	227.1	228.4	62033	228.4	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190325	363	363.1	354.1	355.05	113771	116.66	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190325	492.3	498	485	491.35	22150	484.89	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190325	3347.7	3399	3333	3353.2	1666	3245.72	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190325	500	500	487.2	487.95	16820	469.58	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190325	491	498	485.55	492.95	15405	476.82	up	up	correct
MAJESCO.NSE	Majesco Limited	20190325	494	494	480	481.8	32352	475.67	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190325	25.1	25.9	25.1	25.25	2923	25.25	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190325	114	114	113.85	113.85	210	113.85	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190325	7.05	7.05	6.55	6.8	322890	6.8	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190325	5.75	5.9	5.65	5.7	466695	5.69	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190325	39.4	41	36.6	37.4	59614	28.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190325	21.35	22.6	21.15	21.45	61365	21.45	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190325	25.85	26	25.25	25.4	150886	23.38	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190325	121.95	121.95	117.65	118.25	2854396	113.6	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190325	56.55	59	56.2	56.65	10168	56.65	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190325	38.05	39	37.65	38	34057	35.6	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190325	276	281	269.6	279.75	144038	276.85	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190325	18.05	18.25	17.25	17.95	27527	17.95	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190325	67.25	68	66.4	67.75	37217	62.1625	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190325	36.5	37	36	36.5	250646	22.89
MANUGRAPH.NSE	Manugraph India Limited	20190325	28.75	28.8	27.7	27.8	14382	26.8447	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190325	26.8	26.8	24.6	25.6	48371	25.6	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190325	125	125	119.55	123.65	6831	122.9188	down	down	correct
MARICO.NSE	Marico Limited	20190325	338.8	339	330.5	334.3	1741857	319.41	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190325	24.15	24.45	23.9	23.95	436110	23.74	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190325	6515	6621	6491.2	6522.6	1093184	6335.13	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190325	535.05	560	532.35	548.4	9959	539.29	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190325	25	25.8	24.55	24.55	2239	24.55	down	down	correct
MASTEK.NSE	Mastek Limited	20190325	426.85	426.85	415	417.05	43098	395.42	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190325	603	625	590	604.6	7224	599.11	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190325	44.35	44.8	42.5	43.3	57599	41.84	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190325	46.4	46.4	44.65	44.8	36925	44.8	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190325	354.1	354.1	345.2	347.85	15971	341.93	down	down	correct
MAZDA.NSE	Mazda Limited	20190325	412.95	416.75	412.95	415.1	19014	389.51	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190325	56	56	55.5	55.5	6000	54.58	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190325	8	8	7.7	7.8	9578	7.8	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190325	12.55	13	12.45	12.5	103281	12.5	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20190325	23.25	23.45	22.7	22.95	13846	22.95	down	down	correct
MCDOWELL.NSE	N	20190325	560	563.05	543.9	552.05	250095	552.05	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190325	87	87.1	85.4	85.65	68893	85.65	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190325	790	795	781.7	793.05	113867	748.88	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190325	6.95	7.4	6.95	7.05	23256	7.05	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190325	82.5	82.5	79	81.05	100527	72.74	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190325	40.5	44.3	40.5	42.95	680269	41.6803	up	up	correct
MERCATOR.NSE	Mercator Limited	20190325	6.9	7.1	6.7	6.9	299808	6.9
METALFORGE.NSE	Metalyst Forgings Limited	20190325	10.75	11.45	10.45	10.5	12537	10.5	down	down	correct
MFSL.NSE	Max Financial Services Limited	20190325	450	452.1	442.05	445.45	1048779	445.45	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190325	970	990	942.1	972.6	455309	918.11	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190325	235.55	237.65	232.3	234.05	24202	156.03	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190325	134.9	137.6	133.75	135.35	71012	131.18	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190325	133.7	134	128.15	130.35	197273	128.57	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20190325	342.95	356.3	335.1	347.25	166272	345.7	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190325	39	39	35.05	35.95	5179	34.914	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190325	938.8	945	934	940.75	971520	890.38	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190325	22.2	22.2	21.55	21.65	57161	21.65	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190325	54.95	54.95	53.2	53.65	209494	51.9876	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20190325	107.1	107.25	107.1	107.25	3000	58.5	up	up	correct
MMFL.NSE	M M Forgings Limited	20190325	546	550	540	543.45	31673	525.2	down	down	correct
MMP.NSE	MMP Industries Limited	20190325	184	185	184	185	2400	122.52	up	up	correct
MMTC.NSE	MMTC Limited	20190325	27.5	27.8	27.3	27.35	569288	26.9238	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20190325	43.75	43.75	43.75	43.75	3	43.75
MOHITIND.NSE	Mohit Industries Limited	20190325	9	9	8.1	8.3	8903	8.3	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190325	40.95	40.95	38.85	38.85	13429	38.85	down	up	incorrect
MOIL.NSE	MOIL Limited	20190325	156.15	156.15	153.55	154.05	103261	140.63	down	down	correct
MOLDTECH.NSE	Mold	20190325	47.9	51.4	46.95	47.65	108452	43.39	down	down	correct
MOLDTKPAC.NSE	Mold	20190325	274.65	274.95	263	265.5	12494	251.43	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190325	500	510	490	494.95	13479	49.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190325	369	371.2	366.25	370.2	6112	345.56	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20190325	24.9	24.9	22.1	23.3	13597	23.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190325	17.45	17.6	16.6	16.95	677226	16.95	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190325	145.55	146.4	142.85	144.25	6676152	138.8	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190325	609.8	616.3	601.2	609.65	93543	593.62	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190325	47.65	49.8	47.5	47.55	842	23.775	down	down	correct
MPHASIS.NSE	Mphasis Limited	20190325	975.85	975.85	946	950.2	166240	878.42	down	down	correct
MPSLTD.NSE	MPS Limited	20190325	487.75	487.75	480.1	483.65	4883	442.5827	down	down	correct
MRF.NSE	MRF Limited	20190325	56310	56320	55895.15	56006.25	3193	55815.25	down	down	correct
MRO.NSE	TEK	20190325	42.6	42.6	38.05	39.65	415	39.65	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190325	72.2	75.2	72.2	73.7	1684125	72.5366	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190325	14	14	12.7	13.05	7382	13.05	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190325	69.5	70.25	65.8	66.6	114212	66.6	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190325	12.35	12.55	11.9	12	1444240	12	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190325	18.4	19	17.75	18	1870	18	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20190325	59.95	60.25	55.5	56.4	69399	56.01	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190325	46.05	47.65	44.5	44.65	43007	41.7885	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190325	53.65	53.65	52	52.5	50584	51.1019	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190325	164.85	164.9	160.75	162.35	14672	147.69	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190325	21.4	21.6	20.7	20.9	26782	20.9	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190325	899	899	880.15	885.1	4708	885.1	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190325	592.5	593.7	584.6	591.25	448632	555.82	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190325	31	31.4	29.5	30	79235	29.49	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190325	6.85	6.95	6.4	6.6	119226	6.6	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190325	14.35	14.35	12.65	12.85	1706	12.85	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190325	23	23.55	22.05	22.05	2111	22.05	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190325	91	91	88.1	88.85	2694	85.45	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190325	43.5	45.5	42.55	44.4	38777	44.4	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190325	37.5	37.9	37.05	37.7	3386	36.37	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190325	87.25	89.9	86.3	86.75	8183	84.59	down	down	correct
NAM.NSE	INDIA	20190325	189.1	192.35	185.1	189.45	283673	189.45	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190325	580.1	584.2	564.2	572.9	362716	560.25	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190325	407.3	410.45	402.65	408.55	14729	406.2	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190325	53.3	54	52.5	53.8	5081803	46.46	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190325	5.4	5.6	5.1	5.35	3298	5.35	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190325	1904	1930	1880	1904.15	566032	1895.2	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190325	700	710	686.5	706.65	29039	692.8	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190325	39.4	39.9	38.65	39.5	578201	39.5	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190325	108	108.65	107.55	108	33241	102.41
NBCC.NSE	NBCC (India) Limited	20190325	63.5	65.7	63.05	63.75	11861421	61.64	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190325	1061.25	1061.25	1028.9	1034.6	71	1034.6	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190325	102.1	104.9	101.7	102.55	88687	96.25	up	down	incorrect
NCC.NSE	NCC Limited	20190325	108.5	111	107.85	109.2	7416700	105.35	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190325	144	145	138.95	139.9	59148	129.24	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190325	779	783	779	781	2	774.3	up	up	correct
NDL.NSE	Nandan Denim Limited	20190325	55	55.05	52	53.8	29933	52.874	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190325	35.2	35.85	35	35.75	15251	35.75	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190325	8.7	8.75	8.25	8.45	17502	8.45	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190325	17.4	17.5	17.05	17.4	91913	17.2545
NELCAST.NSE	Nelcast Limited	20190325	72.6	72.6	69.05	69.4	46193	67.63	down	down	correct
NELCO.NSE	Nelco Limited	20190325	252.7	258.9	248	254.5	37889	250.42	up	up	correct
NESCO.NSE	Nesco Limited	20190325	445.05	457	445.05	455.7	24343	448.83	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190325	18.42	18.43	18.38	18.38	11126	18.38	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20190325	33.45	34.2	33	34.05	241600	34.05	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190325	665	665	640	641.4	20208	635.2	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190325	303.55	327.95	302.05	317.3	160347	308.91	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190325	26.75	26.8	26.7	26.7	260157	26.7	down	down	correct
NFL.NSE	National Fertilizers Limited	20190325	34.9	34.9	34.35	34.45	134186	31.739	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190325	215	223.75	215	217.65	342329	215.9664	up	up	correct
NHPC.NSE	NHPC Limited	20190325	24.5	24.85	24.35	24.4	5306810	20.78	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20190325	181	183.8	178	181.75	107392	179.723	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190325	19	19.85	18.5	18.9	2049	18.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190325	1182	1195	1182	1188.1	4305180	118.81	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190325	13350	14300	13300	13300	5	13300	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20190325	88.5	90.8	88.25	89.4	699666	76.29	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190325	8.35	8.5	8	8.05	2033909	8.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190325	2.4	2.45	2.3	2.4	396224	2.4
NILKAMAL.NSE	Nilkamal Limited	20190325	1407.9	1416	1370	1379.3	10469	1343.18	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190325	693.15	709.9	690.15	699.2	231	325.54	up	up	correct
NITCO.NSE	NITCO Limited	20190325	38.4	38.4	36.65	36.9	154902	36.9	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190325	1.4	1.4	1.4	1.4	80369	1.4
NITINSPIN.NSE	Nitin Spinners Limited	20190325	83.2	83.85	80.15	81.4	18705	77.73	down	down	correct
NKIND.NSE	N.K Industries Limited	20190325	41	43.9	40	41.75	3327	41.75	up	up	correct
NLCINDIA.NSE	NLC India Limited	20190325	78.75	78.95	77.5	78	1646782	61.87	down	down	correct
NMDC.NSE	NMDC Limited	20190325	105.85	105.85	103.3	104.8	4702779	88.06	down	down	correct
NOCIL.NSE	NOCIL Limited	20190325	141.8	141.85	137.85	139.2	340388	129.78	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190325	6.1	6.1	5.7	5.8	141572	5.8	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190325	312	312	301.05	301.5	10015	294.62	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190325	192.85	192.85	187	188.2	75431	181.23	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190325	910	958.95	910	945.7	3866	945.7	up	up	correct
NTL.NSE	Neueon Towers Limited	20190325	1	1	1	1	3441	1
NTPC.NSE	NTPC Limited	20190325	133.85	137.5	133.75	135.35	31535535	120.28	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190325	335.05	339	330.5	337.25	12680	306.92	up	down	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20190325	357.7	358.65	345.6	351.55	5027	328.97	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190325	513.5	525	504.05	512.55	2375072	510.6384	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190325	1117.3	1132.4	1105	1108.4	1754	1064.95	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190325	3389.5	3389.5	3333	3352.3	18640	2950.03	down	up	incorrect
OIL.NSE	Oil India Limited	20190325	172.1	177.4	172	176.15	1493477	151.69	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190325	14.95	14.95	14.2	14.5	52964	14.5	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190325	262	274.45	260.45	265.65	120988	265.65	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20190325	83.15	83.15	80.75	81.45	19513	81.45	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20190325	206.85	207.65	205.95	206.85	293512	206.0949
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190325	18.1	18.7	17.75	17.75	16914	17.75	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190325	14.5	14.5	13.25	13.25	183	13.25	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190325	51	51.95	50	50	24000	33.1521	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190325	152	160.55	150.7	158.65	22638399	135.88	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190325	39	41.15	38.25	40.95	657986	37.23	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20190325	60.05	60.75	59	59.3	6602	55.84	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190325	96.5	97	90.1	91.75	27715	91.75	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190325	8.8	8.8	8.15	8.25	847674	8.25	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190325	106.9	106.9	101.1	103.7	7281	99.2557	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190325	28.7	28.8	27.3	27.45	391719	25.69	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190325	25.55	26.45	24.4	26.15	35032	25.49	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190325	13.2	13.65	13.1	13.25	14020	13.25	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190325	167	167	163	164.7	4063	163.82	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190325	88	88.05	84.8	85.15	52799	82.33	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190325	144.4	144.45	137.55	139	237615	136.92	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190325	44.85	44.85	43.35	44.15	17166	43.122	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190325	140.05	148.2	136.5	140.5	16144	139.6443	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190325	34	34.1	33.2	33.5	328426	31.68	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190325	841.4	860.75	825.1	832.95	5569	832.95	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190325	4	4.1	4	4	2102	4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190325	7.9	8.4	7.8	8.2	10413	8.2	up	up	correct
PAEL.NSE	PAE Limited	20190325	2.35	2.35	2.35	2.35	100	2.35
PAGEIND.NSE	Page Industries Limited	20190325	23600	23938.1	23385	23845.2	25219	23265.47	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190325	300.2	300.2	297.8	299.95	2080	298.17	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190325	40.9	42.9	40.9	42.85	5553	42.85	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190325	35.4	36.8	31.35	32.55	116078	32.55	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190325	187	187	176.95	181.7	15813	181.7	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190325	120.1	121.15	117	118.05	19235	111.7	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190325	12	12	11.05	11.4	412566	11.4	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190325	258	258.8	252.25	253.35	146978	249.54	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190325	6.8	6.8	6.25	6.5	87573	6.5	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190325	27	27.25	26	26.5	100731	26.5	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190325	45.5	47.5	45.45	47.3	28087	46.18	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190325	10.75	10.75	10	10.35	14348	10.35	down	down	correct
PBAINFRA.NSE	PBA Infrastructure Limited	20190325	4.95	4.95	4.95	4.95	5	4.95
PCJEWELLER.NSE	PC Jeweller Limited	20190325	78.25	80	77.25	78.9	7163492	78.9	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190325	18.05	19.5	17.25	17.85	44211	17.25	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190325	8	8	7.7	7.8	1551	7.8	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190325	262	262	255	256.75	4588	253.49	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190325	14.8	15	13.8	13.9	3513	13.9	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190325	2599	2599	2553	2573.5	279779	2513.73	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190325	35.65	37.6	35.15	36.85	110361	36.85	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190325	8.7	8.7	8.35	8.55	215583	8.55	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190325	630	649.75	630	634.65	126798	614.23	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190325	239	241.4	236	238.85	1851409	207.28	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190325	111.95	121.6	111.55	119.05	25882505	98	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20190325	3166	3200.05	3135	3180.65	15472	2945.1	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190325	60.5	60.5	58.75	59.75	25745	59.75	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190325	16	16.4	15.85	15.95	740231	14.632	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190325	83.1	99.8	83.1	90.65	2224458	90.65	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190325	10365	10463.95	10303	10399	9743	10017.96	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190325	3321	3375.8	3321	3349.1	13427	2889.09	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190325	173	173.1	165.5	168.75	4378	165.305	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190325	170.2	171.45	168.05	170.05	537018	159.3349	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190325	651	691	651	661.1	418713	657.58	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20190325	1177	1185	1167	1179.55	222241	1163.95	up	up	correct
PIIND.NSE	PI Industries Limited	20190325	1012	1024.9	1002	1012.5	149148	1005.36	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190325	2168	2168	2097.5	2120.9	3595	1460.51	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190325	6	6.35	5.95	6.05	100404	6.05	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190325	146.1	146.1	143.5	144.6	3860	144.6	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190325	22.65	24.3	22.65	23.4	5289	23.3	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190325	51.2	51.4	50.65	50.95	18509	50.85	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190325	171.1	175	169.15	175	677	172.62	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190325	186.4	191	185.2	189.05	9922	179.78	up	up	correct
PNB.NSE	Punjab National Bank	20190325	89.55	91.25	89.2	90.3	30226076	90.3	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190325	30.95	30.95	30.05	30.8	189081	22.96	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190325	845	853.95	820	822.6	241669	812.772	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190325	19.15	19.15	17.05	18.55	8245	18.55	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190325	155.35	156.2	153.1	154.8	151380	153.55	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190325	465.05	498	459.95	486.1	1220	484.1887	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20190325	178.05	178.05	170.05	170.6	13221	166.26	down	down	correct
POKARNA.NSE	Pokarna Limited	20190325	166.1	175.25	166	169.75	89752	167.96	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190325	216.95	217.5	212	215.65	3629	211.79	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190325	506.5	508	495.05	501.4	30476	365.73	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190325	134.15	134.15	130	133	1140	127.56	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190325	110.5	110.5	102.45	108.3	569443	107.26	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190325	197.2	203.5	195.1	202	8159917	130.79	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20190325	960	965.05	941	949.45	2125	945.6722	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190325	280	281.8	270.65	271.5	19246	260.37	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20190325	1.15	1.15	1.15	1.15	302	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190325	8.5	9.2	8.25	8.35	28504	8.35	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190325	149	154.7	149	149.75	1684212	141.28	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190325	90	90	87.15	87.75	399128	85.8441	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190325	0.3	0.35	0.3	0.35	4289	0.35	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20190325	179.1	179.1	175.3	176.4	10582	176.4	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190325	60.2	61	59.1	59.75	493838	55.76	down	down	correct
PRECOT.NSE	Precot Limited	20190325	45.05	45.05	45.05	45.05	250	45.05
PRECWIRE.NSE	Precision Wires India Limited	20190325	208	208	203.4	204.2	3520	38.21	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20190325	241.6	243.9	238.5	239	7186	235.409	down	down	correct
PREMIER.NSE	Premier Limited	20190325	6.85	7.15	6.85	7.15	765	7.15	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190325	24	24.5	23	23.15	1801	22.46	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190325	30.4	30.4	29	29.9	28098	26.03	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190325	263.65	269.6	258	264.25	1210116	259.69	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190325	37.4	37.4	36	36.05	67476	36.05	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20190325	39.5	40.8	39.5	40.1	6966	38.5	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190325	29.25	29.5	29.1	29.2	25515	29.2	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20190325	89	89	86	87	183158	85.9795	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190325	30	30.3	29	29.1	76861	29.1	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190325	458	461.4	452.6	455.1	32328	441.15	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190325	341.7	349.97	339.23	341.1	214	341.1	down	up	incorrect
PTC.NSE	PTC India Limited	20190325	75.6	76.45	74.5	74.75	588886	56.94	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190325	38.5	39.15	38.45	39.15	9586	13.52	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190325	688.95	691.9	684.5	684.5	1216	680.08	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20190325	2.2	2.3	2.2	2.2	414206	2.2
PURVA.NSE	Puravankara Limited	20190325	79.3	79.3	75.9	76.75	123263	75.6652	down	down	correct
PVP.NSE	PVP Ventures Limited	20190325	3.4	3.55	3.3	3.5	146338	3.5	up	up	correct
PVR.NSE	PVR Limited	20190325	1605.6	1614.25	1580	1583.8	312885	1578.2265	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190325	1420	1421	1411	1412	416	28.24	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20190325	1156	1156	1152	1153	20	1153	down	down	correct
QUESS.NSE	Quess Corp Limited	20190325	794	800	780.05	798.45	34680	786.41	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190325	224.6	226.4	221.05	223.05	64511	209.72	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190325	2.95	2.95	2.75	2.9	11613	2.9	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20190325	400.95	400.95	393.3	394.5	286259	389.94	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190325	60.8	60.8	56.5	57.6	42053	57.6	down	down	correct
RAIN.NSE	Rain Industries Limited	20190325	98.1	99.8	96	96.7	1008616	94.38	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20190325	650.25	680	649.5	653.35	883843	650.15	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190325	0.1	0.1	0.05	0.1	124361	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190325	20.6	22.65	20.6	20.75	16261	20.75	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20190325	35.4	38.15	35.35	35.5	1806	35.4155	up	up	correct
RALLIS.NSE	Rallis India Limited	20190325	160.2	162.15	159.95	160.4	89847	154.79	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190325	22.6	22.6	21.6	22.1	8978	22.1	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190325	104.8	105.45	102.1	103.4	261084	103.4	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190325	705	710.2	697.1	708.8	248829	701.2068	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190325	205.65	206.5	203.95	204.8	26148	202.7789	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190325	247.55	247.95	239	240.85	10200	240.85	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190325	108.25	108.25	105.05	106	40308	106	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20190325	3.5	3.5	3.35	3.4	155404	3.4	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190325	452	459.25	451	454.15	1713	454.15	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20190325	1165.05	1177.4	1156	1160.1	1083	1128.7345	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190325	890	895	864.1	873.8	2754	851.48	down	down	correct
RAYMOND.NSE	Raymond Limited	20190325	803.8	805.9	784	790.1	578169	787.148	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190325	614	615	597.05	602.65	5062	562.85	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190325	629	640.2	627	637.35	748182	629.1159	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190325	56.9	57.6	56.5	56.75	817803	49.59	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190325	5.15	5.15	5	5	57980600	5	down	down	correct
RECLTD.NSE	REC Limited	20190325	140.8	156.95	139.2	155.4	64927173	127.22	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190325	94.95	98.3	94.8	97.1	252649	43.53	up	up	correct
REFEX.NSE	Refex Industries Limited	20190325	43.8	45.75	42.65	44.2	219367	43.59	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190325	3.05	3.2	3	3	1024	3	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20190325	748	757.9	748	754.35	51638	375	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190325	178.9	188.8	176.45	186.1	10561902	186.1	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190325	1330.6	1336.85	1316.7	1324.45	7951992	1308.09	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190325	29.5	30.3	29.2	29.5	138036	29.5
RELINFRA.NSE	Reliance Infrastructure Limited	20190325	126.8	132.75	126.05	128.2	9384294	128.2	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190325	81.9	83.35	80.1	82.45	1365	78.43	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20190325	10.7	10.75	10.3	10.4	719609	10.4	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190325	445.65	447.25	435	438.95	453739	425.08	down	down	correct
REPRO.NSE	Repro India Limited	20190325	571.2	575.3	568.55	574.45	569	574.45	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190325	87.45	88.65	86.1	87.7	97995	87.46	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20190325	416	416	390	404.3	581	404.3	down	down	correct
RGL.NSE	Renaissance Global Limited	20190325	318.95	324.6	313.35	318.5	12788	313.7565	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190325	27.8	27.8	27.1	27.3	285791	27.3	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20190325	62.3	62.35	60.55	60.85	253906	59.36	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190325	318.9	318.9	311.5	313.3	134231	305.94	down	down	correct
RITES.NSE	RITES Limited	20190325	252.3	252.9	244.3	247.25	279758	171.99	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190325	8.65	9	8.5	8.9	2519	8.9	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190325	502.7	526	502.7	518.1	12849	515.15	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190325	18.6	18.95	16.95	18.2	725167	18.2	down	down	correct
RML.NSE	Rane (Madras) Limited	20190325	375.1	380.15	364	370	8105	364.4146	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190325	10.95	10.95	10.45	10.45	1115660	10.45	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190325	1.15	1.15	1.15	1.15	604	1.15
ROHLTD.NSE	Royal Orchid Hotels Limited	20190325	120.35	121.55	112.85	114.25	47165	111.328	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20190325	2.35	2.45	2.35	2.45	1806	2.45	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20190325	7.6	7.6	7.6	7.6	242472	7.6
ROSSELLIND.NSE	Rossell India Limited	20190325	69.7	69.7	64.95	66.45	10244	66.23	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190325	251.05	255.9	248.6	249.7	10756	237.02	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190325	10.55	10.8	10.3	10.5	46104099	10.5	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190325	103	103.2	100.35	102.55	11525	102.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190325	30	30.05	29.05	29.35	22864	29.35	down	down	correct
RSWM.NSE	RSWM Limited	20190325	181	181.95	172.8	174.25	15594	174.25	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190325	49.1	51.5	49.1	49.45	17881	47.05	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190325	2.7	2.85	2.7	2.7	957144	2.7
RUBYMILLS.NSE	The Ruby Mills Limited	20190325	275.05	275.35	267.65	269.4	6549	264.32	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190325	7.4	7.4	7.05	7.05	800197	7.05	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190325	3	3	2.9	2.95	7783	2.95	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190325	103.7	103.95	100	100.95	45403	97.44	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190325	334.9	334.9	323.6	326.2	7255	314.11	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190325	1.6	1.6	1.6	1.6	10	1.6
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190325	5	5.15	4.9	4.9	10083	4.9	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190325	245	256.95	245	249.15	784232	247.3929	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190325	91.35	91.35	88	90.3	27917	89.773	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190325	70.2	73.4	62.55	62.55	184185	41.7	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190325	680.85	683	660.05	664.55	1743	130.66	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190325	51.55	51.55	49.75	49.95	22061795	46.11	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20190325	11.1	11.4	10.7	11.2	20339	11.2	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190325	287	289	281.15	283.1	6288	268.02	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190325	27.8	28.5	27.7	28.15	219820	27.21	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190325	209	215.9	209	214.3	16867	103.63	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20190325	67	67	64.25	64.5	152	63.64	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20190325	5.1	5.2	4.85	5.15	25690	5.15	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20190325	120.5	123.3	116.5	116.6	19407	113.68	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190325	4	4.8	4	4.5	79272	4.5	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190325	12.85	12.85	12	12.1	9206	12.0499	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20190325	758.05	774	751.1	768.45	680	756.5968	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190325	272.1	279.25	267.05	274.45	7526	268.66	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190325	66	66.3	64.4	65	10665	61.79	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190325	59.95	59.95	58.3	58.85	25713	58.85	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190325	99.5	102	99.45	100.35	18976	100.35	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190325	62.5	62.5	62.5	62.5	2000	62.5
SANOFI.NSE	Sanofi India Limited	20190325	5555	5620	5525	5585.1	5507	5038	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190325	9.15	10.05	8.9	9.35	1735648	9.35	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190325	293	294.75	287.45	291.15	14497	274.23	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190325	563.05	569	546.75	551.55	29203	540.26	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190325	26.95	27.9	25.1	25.4	50539	24.2573	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190325	631	642.2	625.5	628.75	5612	555.16	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190325	114	120	114	119.25	13192	119.25	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190325	7.6	7.95	7.35	7.9	977	7.9	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20190325	360.15	368	354.25	358.4	37446	358.4	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20190325	96.37	96.45	95.05	95.91	744	95.91	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190325	602.05	616.95	602.05	611.05	93192	607.27	up	up	correct
SBIN.NSE	State Bank of India	20190325	294	295.45	292.2	294	16895511	291.31
SCAPDVR.NSE	Stampede Capital Limited	20190325	1.05	1.05	1.05	1.05	652	1.05
SCHAEFFLER.NSE	Schaeffler India Limited	20190325	5448.1	5448.1	5340.05	5418.55	681	5316.83	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190325	176.55	176.55	169.5	171.45	16781	171.45	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190325	104.8	105	101	101.65	57213	101.65	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190325	35.75	35.75	35.1	35.2	742830	34.65	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190325	153.4	156.05	150	152.5	32438	74.4015	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190325	410	421.95	410	416.65	12677	414.7259	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190325	181.1	181.1	177.05	178.05	31655	165.323	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190325	4.05	4.35	4.05	4.1	3110	4.1	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190325	73.8	73.8	70	71.55	1414893	71.19	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190325	940	940	905.15	919.2	2730	177.35	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190325	33.05	33.65	33	33.1	429947	31.2457	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20190325	2900	2904	2882.25	2885.35	571	2885.35	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190325	116.7	116.7	115.52	115.96	39105	115.96	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190325	302.5	302.5	294.12	294.44	132881	294.44	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190325	281.1	282	279.25	281.2	4037	281.2	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190325	4	4	3.8	3.95	84837	3.95	down	down	correct
SFL.NSE	Sheela Foam Limited	20190325	1296	1317.95	1270	1278.05	996	1278.05	down	down	correct
SGL.NSE	STL Global Limited	20190325	5.95	6	5.75	6	4742	6	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190325	14.9	15.5	14.8	14.9	6183	14.9
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190325	376	382.75	374	377.85	27240	367.46	up	up	correct
SHALBY.NSE	Shalby Limited	20190325	130.8	130.8	127.5	128.8	69915	126.55	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190325	72	72	66.95	70.45	132232	70.45	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20190325	421.4	421.4	405	407.15	45369	403.2738	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20190325	131	131	128	129.15	12609	123.2084	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190325	361.15	370	360.05	367.55	37549	352.7	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190325	1535.2	1535.25	1500	1510	2291	300.84	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190325	252.1	252.36	248.76	248.8	222	248.8	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190325	407.9	407.9	395	395.7	8280	393.1305	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190325	362.7	364.05	351.8	353.45	7426	350.45	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190325	36.5	36.5	34.6	34.95	34976	34.95	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190325	47.4	51.8	47.4	48	641	45.68	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190325	166	170	162.25	168.15	588	165.62	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190325	156.4	156.5	152.3	152.9	118979	149.04	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190325	467.95	467.95	456.6	462.25	257040	461.504	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190325	18138	18138	17740.3	17831.6	10956	17681.52	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190325	149.25	153.1	149	152.55	12764	149.04	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190325	5.3	5.9	5.25	5.55	28754	5.55	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190325	85.25	85.75	81.05	81.65	817500	13.5027	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20190325	151.9	152.9	147.55	147.95	19628	137.76	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190325	210	210	196.3	198.6	7464	195.86	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190325	991	1040	960.1	1028.95	5671	1003.4139	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190325	1795.05	1810	1789.65	1799.2	2127	1719.72	up	down	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20190325	8.8	9	8.55	8.8	51703	8.8
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190325	6.5	6.8	6.4	6.45	68437	6.45	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190325	147.5	147.5	138.9	141.75	16111	141.75	down	down	correct
SIEMENS.NSE	Siemens Limited	20190325	1039.1	1057.8	1035	1048.85	216225	1039.4514	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190325	37.5	41.5	37.5	41.2	15745	38.9	up	up	correct
SIL.NSE	Standard Industries Limited	20190325	14.55	15	14.35	14.5	9207	14.5	down	down	correct
SILINV.NSE	SIL Investments Limited	20190325	176	186.4	171.1	174.7	1501	168.4	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190325	64.5	68	64.5	68	9600	29.4873	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190325	9	9.3	8.95	9	13789	9
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190325	160	160	153.05	154.95	23428	153.2639	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190325	8.6	8.75	8.45	8.5	1714258	8.5	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190325	244	248.5	241.25	245	14400	160.85	up	up	correct
SIS.NSE	SIS Limited	20190325	815	880.4	812.3	856	678843	424.8612	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20190325	4.6	4.6	4.6	4.6	35479	4.6
SIYSIL.NSE	Siyaram Silk Mills Limited	20190325	413	413	392.3	401.25	11810	379.71	down	down	correct
SJVN.NSE	SJVN Limited	20190325	23.95	24.4	23.8	24.15	881103	19.84	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190325	1926.95	1938	1921.05	1926.7	4511	1763.43	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190325	11.85	12.7	11.85	11.85	5664	11.85
SKIPPER.NSE	Skipper Limited	20190325	68.4	68.4	65	65.6	32687	65.08	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190325	53.3	53.3	52	52.2	24702	50.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190325	87	89	85.35	88.1	14225	88.1	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190325	717	720.15	710	712.1	8074	708.3966	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190325	537.6	553.05	536.3	542.15	3425	539.14	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190325	63.95	63.95	63.2	63.4	25375	62.36	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190325	32.4	32.55	31.8	32.05	206879	32.05	down	down	correct
SOBHA.NSE	Sobha Limited	20190325	459.35	463.45	448.45	451.9	145203	430.43	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190325	440.1	445.35	428.5	431.5	34267	420.25	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20190325	1027.8	1045	993.65	1040.15	8502	1024.56	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190325	390.7	393	385.6	391.7	32777	380.9666	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190325	5.15	5.15	4.8	5.15	541	5.15
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190325	25.3	25.7	24.3	25.7	299	25.7	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190325	330	332	325.25	327.35	92899	290.31	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190325	290	290	278	278.7	31307	278.7	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190325	1155	1175.1	1125.15	1171.25	979	1125.13	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190325	15.9	15.9	15.55	15.7	12745219	15.3957	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190325	45.95	50	45.95	48.45	139200	22.83	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20190325	313	313.05	294.25	296.65	16138	294.47	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190325	190	190.75	186.35	188.05	187833	188.05	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190325	1.15	1.15	1.05	1.15	49426	1.15
SPECIALITY.NSE	Speciality Restaurants Limited	20190325	98.15	100.9	97.65	100.1	41164	100.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190325	155	159.5	154.5	155.55	126540	155.55	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20190325	1.7	1.7	1.6	1.65	18003	1.65	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190325	24.9	24.95	23.9	24.15	67943	24.15	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190325	44.1	47.6	44.1	46.9	63471	46.9	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190325	30.75	30.9	29.25	30.25	87013	30.25	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190325	20.35	20.35	19.75	19.85	1512802	19.85	down	down	correct
SPYL.NSE	Shekhawati Poly	20190325	0.35	0.35	0.3	0.35	127754	0.35
SREEL.NSE	Sreeleathers Limited	20190325	218.8	223	210.1	219.7	6313	219.7	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190325	28.7	28.75	28	28.25	829204	28.25	down	down	correct
SRF.NSE	SRF Limited	20190325	2450	2478	2420.15	2432.1	516989	481.41	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190325	173	173.55	168.3	170.25	8157	163.6	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190325	223	223	217.1	220.85	35920	200.9	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190325	1191.3	1209.95	1181.2	1199.7	1143801	1162.96	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190325	863	863	841.35	857.05	24986	425.84	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190325	1.8	1.8	1.8	1.8	36502	1.8
STAR.NSE	Strides Pharma Science Limited	20190325	439.85	441.35	434.45	436.7	564801	416.27	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190325	99.5	99.95	96.25	96.8	76761	95.6994	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190325	125.3	128.35	124.3	125.35	40180	117.29	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190325	129.9	133.3	127.95	129.75	174474	129.75	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20190325	16.85	17	15.55	16.35	15659	16.35	down	down	correct
STEL.NSE	STEL Holdings Limited	20190325	101.95	101.95	98.2	100.7	7890	100.7	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20190325	288.35	288.35	279.5	280.15	10666	275.25	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20190325	221	221	217.2	217.9	851852	207.41	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20190325	17.45	17.45	17.35	17.35	346	17.35	down	down	correct
SUBROS.NSE	Subros Limited	20190325	259.85	259.85	254.15	255.65	114684	252.48	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190325	337.75	337.75	326.45	329.2	20079	323.62	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20190325	4.55	4.55	4.2	4.25	61539	4.25	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190325	32.5	33.5	28.5	33.5	123000	16.75	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190325	552.65	565.05	537.25	559.2	2236	559.2	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190325	2850.1	2853.7	2823	2834.25	626	2756.7939	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190325	1.75	1.8	1.65	1.7	739258	1.7	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20190325	1550	1594.2	1550	1579.95	64342	1544.73	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190325	93.95	93.95	90.05	90.6	10935	86.33	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190325	312.9	319	302	316.15	2121	316.15	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190325	542.5	557.9	542.15	552.25	70884	539.61	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190325	48.6	48.6	47	47.65	207007	46.723	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190325	468.5	469.45	461.2	464.65	4043446	452.32	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190325	469.85	471	456.8	469.8	197772	464.16	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190325	584.85	590.9	572.4	579.85	2348575	529.67	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190325	116.4	117.45	115.35	116.05	3036	112.95	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190325	6.5	6.65	6	6.2	15317	6.2	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20190325	228.05	228.05	222	222.1	11517	207.69	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190325	231.2	239	225.2	235.7	930	230.86	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190325	1075	1075	1056.5	1065.4	16636	1030.37	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190325	8.2	8.25	7.7	8.05	6478	8.05	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190325	3.95	4.15	3.95	4.05	6722	4.05	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190325	31	31.9	30.35	31.6	7165	31.6	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190325	251	255.9	246.85	251.3	71848	243.11	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190325	42.35	42.35	40.5	40.6	8244	39	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190325	255	263.3	252.3	260.55	500962	260.55	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190325	6.6	6.65	6.35	6.45	66138750	6.45	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190325	106	106	101.05	104.6	102928	104.34	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190325	1470	1485	1452.8	1465.3	2017	1410.29	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190325	235.95	238	220	225.65	8654	144.41	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190325	1315	1353	1314.05	1346.95	73179	1314.78	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190325	576.95	576.95	560.5	563	47521	281.0556	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190325	62.85	62.85	62.4	62.5	600	62.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190325	225	239.8	224.9	230.6	60366	229.8539	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190325	128	128	122.9	124.3	273996	123.7788	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190325	217.5	217.5	201.45	204.6	16546	199.16	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20190325	36	38.5	34.95	35	309407	34.61	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190325	3	3	3	3	5150	3
TARAPUR.NSE	Tarapur Transformers Limited	20190325	3.7	3.7	3.7	3.7	1105	3.7
TARMAT.NSE	Tarmat Limited	20190325	36.55	37.5	36.55	37.2	3439	37.2	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190325	8334.75	9853.5	8334.75	8398.2	1585	8393.97	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190325	580.7	581.5	570.75	574.7	1140547	230.58	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190325	92.5	92.5	90.05	90.25	240571	86.43	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190325	594.9	597.6	589.5	593	167224	578.42	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190325	195	199.5	193.6	196.65	1658129	191.98	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190325	976.8	977	952	956.75	382533	919.61	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190325	830	836.25	826	828.5	8868	774.83	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190325	624	639	613.45	629.95	44599	620.94	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190325	173.7	173.8	170.55	171.3	11864723	171.3	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190325	86	86.2	85	85.2	1387730	85.2	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20190325	72.45	73.15	70.55	71.9	4332510	67.49	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190325	512.8	517.7	507.05	515.15	5036887	478.68	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190325	28.45	29.25	27.55	28.05	1110983	28.05	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190325	740	744.05	731.65	732.95	28431	712.71	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190325	56.55	57.8	56.5	57.1	40245	51.67	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190325	293.7	295.55	289.95	291.6	24503	286.71	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20190325	355.05	370	355	355	153	355	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20190325	734.9	737.2	720.3	730.3	15535	722.07	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190325	15.15	15.5	14.9	15.1	14796	15.1	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190325	801.75	810	772.2	797.8	5240	797.8	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190325	384	385.05	361.6	381.9	1753	364.79	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190325	2007.8	2007.8	1977.2	1984.25	2429205	1868.72	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190325	125.7	127	124	124.3	33005	119.78	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190325	2990	3007.95	2938.85	2971.1	13165	2971.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190325	5.85	5.85	5.85	5.85	5	5.85
TECHM.NSE	Tech Mahindra Limited	20190325	792	795.45	786.4	789.6	1861646	725.29	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190325	258	265	249.25	250.55	44832	240.86	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190325	168.9	168.9	158.8	160.65	43245	159.4917	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190325	38.5	39.7	38.3	38.6	15502	38.6	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190325	56.4	56.5	55.1	55.2	11725	54.41	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190325	20	20	19.45	19.65	75206	19.65	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190325	69.6	69.6	68.1	68.8	150616	67.81	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190325	118	118.5	115.95	116.55	70325	111	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190325	4.8	4.95	4.7	4.95	4319	4.95	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190325	12.1	12.25	11.5	11.8	67931	11.8	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190325	332.05	335	323.05	331.75	4012	316.26	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190325	177	177	167	172.95	7949	172.95	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190325	301	310	296.05	309.15	79	306.18	up	up	correct
THERMAX.NSE	Thermax Limited	20190325	992	997	983.55	988.4	58437	967.26	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190325	83.88	85.69	82.35	84.31	526454	83.38	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190325	8.2	8.2	8.2	8.2	6	8.2
THYROCARE.NSE	Thyrocare Technologies Limited	20190325	541	546.8	535.55	541.65	11274	502.99	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190325	14.3	15	14.25	14.35	56859	14.35	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190325	5473.65	5473.65	5327.6	5348.85	657	2546.96	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190325	549.65	560	547.85	555	25482	555	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190325	355.9	371.1	348.45	365.4	158859	360.98	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20190325	16.65	16.85	16.15	16.4	44939	16.4	down	up	incorrect
TIL.NSE	TIL Limited	20190325	246	252.9	242.3	244.85	4661	242.6509	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20190325	38.45	39.9	36.1	37.85	9278	37.85	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190325	97.3	102.5	97.3	99.4	403409	94.79	up	up	correct
TIMKEN.NSE	Timken India Limited	20190325	573.55	573.55	558	559.5	12960	530.97	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190325	148.5	150.85	145.8	147.55	363321	142.54	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190325	63	65.05	63	63.8	2067	62.42	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190325	87	87.5	84	85.65	182698	82.17	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190325	9.59	9.59	9	9.4	84001	3.35	down	down	correct
TITAN.NSE	Titan Company Limited	20190325	1102	1106.5	1090.4	1100.1	909855	1088.39	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190325	28.65	29.4	28.55	29	4381	29	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190325	35.05	35.05	33.35	33.7	96564	30.78	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190325	212.3	212.3	206.5	206.9	34380	185.21	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190325	1.5	1.55	1.5	1.55	1681	1.55	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190325	54.85	54.85	50.6	52.85	14235	52.85	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190325	1851	1879.5	1845.2	1866.3	98498	1823.69	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190325	253.5	256	251.5	253.5	461820	232.59
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190325	64.9	64.9	64.9	64.9	12000	31.8
TPLPLASTEH.NSE	TPL Plastech Limited	20190325	138.35	138.85	131	133.8	3494	62.27	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190325	5.1	5.1	5.1	5.1	22661	5.1
TREJHARA.NSE	Trejhara Solutions Limited	20190325	27.95	29.6	27.75	27.95	2348	27.1304
TRENT.NSE	Trent Limited	20190325	357.15	362.7	355.25	360.4	54899	358.51	up	up	correct
TRF.NSE	TRF Limited	20190325	121.45	121.45	116.2	116.75	21638	116.75	down	down	correct
TRIDENT.NSE	Trident Limited	20190325	66.75	66.75	65.1	65.45	397571	5.92	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190325	73.15	75.3	72.8	73.4	29746	72.0363	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190325	12.9	13.3	12.45	12.55	38115	12.5	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190325	108	108	105.1	105.85	22457	104.16	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190325	57.7	58.75	57.45	57.9	569948	56.17	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190325	682.35	682.35	657.35	668.8	979	652.38	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190325	7920	8276.95	7920	8202.45	32382	672.77	up	up	correct
TTL.NSE	T.T. Limited	20190325	59.05	60.95	57.5	58.95	3071	58.28	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190325	3.1	3.25	3.05	3.1	1001059	3.1
TV18BRDCST.NSE	TV18 Broadcast Limited	20190325	34.5	35.25	34.25	34.5	2877590	34.5
TVSELECT.NSE	TVS Electronics Limited	20190325	177.75	183.05	175	175.2	36985	169.2618	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190325	462.5	468	459	463	1050718	456.5644	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190325	2200	2219.65	2182.1	2192.5	7755	2072.34	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20190325	322	325	317.5	319.55	32484	293.36	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20190325	3.9	3.9	3.6	3.6	3870	3.6	down	up	incorrect
TWL.NSE	Titagarh Wagons Limited	20190325	69	69.55	68.1	68.85	169119	68.3713	down	down	correct
UBL.NSE	United Breweries Limited	20190325	1365	1365	1313.05	1319.25	823017	1312.99	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190325	164	164	160	160.8	6743	149.36	down	down	correct
UCOBANK.NSE	UCO Bank	20190325	18.5	18.5	18.25	18.35	227316	18.35	down	down	correct
UFLEX.NSE	Uflex Limited	20190325	215	215.25	211	211.65	51910	207.36	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190325	235.95	243.55	235.95	240.95	4189	190.1812	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190325	16.2	16.5	15.4	16.2	150530	15.97
UJAAS.NSE	Ujaas Energy Limited	20190325	6.8	7	6.6	6.7	149304	6.7	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190325	327.9	327.9	318.05	320.5	762750	318.9433	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190325	3911	3911	3850	3871.05	265291	3830.31	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190325	56.05	56.9	55.1	55.35	2763	53.76	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190325	1.2	1.2	1.2	1.2	100	1.2
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190325	190.45	192.4	188	189.5	150707	180.3	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190325	106.35	111	99.4	106.55	31780	103.87	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190325	85.45	87.95	84.55	87.4	7771097	87.4	up	up	correct
UNITECH.NSE	Unitech Limited	20190325	1.25	1.25	1.25	1.25	745804	1.25
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190325	312	326.9	312	315.1	89	307.79	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20190325	220.25	221.45	215	216.05	29313	208.76	down	down	correct
UPL.NSE	UPL Limited	20190325	930	931.7	905.8	912.7	2309109	589.33	down	down	correct
URJA.NSE	Urja Global Limited	20190325	2.75	2.85	2.65	2.8	2175508	2.8	up	up	correct
USHAMART.NSE	Usha Martin Limited	20190325	38.5	39.35	36.75	37	1936418	37	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190325	283	283	276	280.7	412	280.7	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190325	1193.95	1194.95	1185.5	1191	574	1191	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190325	400	405	396	396.05	1678	396.05	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20190325	401	401.22	323	355	704	355	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190325	10.8	10.8	10.3	10.3	118877	10.3	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190325	124	126.5	121.6	122.75	98318	122.75	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190325	282.25	284.75	274.6	275.7	22304	275.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190325	580.9	583.5	571	576.65	21901	575.7504	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190325	630	630.3	624	626.85	1622	117.87	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20190325	52.4	52.7	51.25	51.7	5795685	50.68	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190325	40.3	40.8	40.05	40.45	5336	24.78	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190325	10.1	10.1	9.55	9.65	2014	9.65	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190325	598.2	602.25	590.35	597.9	7249	587.864	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190325	15.4	15.8	15.1	15.2	171214	15.2	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190325	9.75	9.85	9.7	9.85	1403	9.85	up	up	correct
VBL.NSE	Varun Beverages Limited	20190325	808	821	794.5	804.15	946794	353.68	down	up	incorrect
VEDL.NSE	Vedanta Limited	20190325	170.7	171	167.75	168.25	8243613	133.66	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190325	2258	2310	2235	2244	56081	2221.18	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190325	33.95	33.95	33	33.2	32529	33.2	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190325	190	192.05	188	189.95	21600	94.8609	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190325	1189	1199	1155	1161.65	3091	1126.83	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190325	69.7	70.9	69.15	69.55	48354	68.87	down	down	correct
VGUARD.NSE	V	20190325	216.5	218.8	213.1	213.6	440347	210.94	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190325	2209.95	2235.05	2022.25	2110.7	309	2100.8	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20190325	4.3	4.3	4.3	4.3	15403	4.3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190325	80.05	80.2	77.65	79.25	27553	77.26	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190325	1	1	0.9	0.9	456179	0.9	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20190325	9.8	10.75	9.8	10	886002	9.8824	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20190325	196	196	188.3	191.2	16050	187.38	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190325	1620.1	1628.4	1581	1584.8	30239	782.23	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190325	1434.65	1435.05	1405	1411.75	9842	1362.29	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190325	78.4	78.4	74.35	75.45	10081	69.64	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190325	21.4	21.4	20.6	20.7	193245	20.7	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190325	433.95	454	433.2	450.7	424454	445.2601	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190325	44	44	41.05	43.85	352	43.7838	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190325	402.65	402.65	390.5	395.55	11056	341.5	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190325	9	9	7.6	7.9	355516	7.9	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190325	0.1	0.1	0.05	0.1	1429248	0.1
VISHNU.NSE	Vishnu Chemicals Limited	20190325	142.65	145.8	138	139.25	4350	137.35	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190325	0.5	0.6	0.5	0.5	202406	0.5
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190325	23.55	23.9	23.1	23.3	79911	23.3	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190325	58.5	58.8	56.4	57.85	20556	53.34	down	down	correct
VMART.NSE	V	20190325	2593	2624.9	2525	2591.85	10080	2589.5393	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190325	1145	1145	1115	1125.4	2249	1067	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20190325	602.4	612.9	598.25	602.95	1529031	592.01	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190325	270	270	265	265.2	30817	252.45	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190325	99	102	97.1	98.65	3041	98.06	down	down	correct
VSTIND.NSE	VST Industries Limited	20190325	3350	3418	3350	3408.6	936	3113.35	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190325	1374	1379	1352	1355.35	6928	1296.8	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20190325	1084.45	1086.45	1074.65	1083.85	8293	1036	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190325	328	331.25	320.1	323.7	96454	323.7	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190325	6232.75	6232.75	6179.95	6193.6	530	6155.55	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190325	86.5	86.6	85.55	86.25	81139	86.25	down	down	correct
WANBURY.NSE	Wanbury Limited	20190325	23	23.2	21.1	22.9	2178	22.9	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190325	28.2	29.8	27.9	28.2	69904	28.2
WEIZMANIND.NSE	Weizmann Limited	20190325	39	40.2	39	40.05	916	22.29	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190325	117	120.6	115.4	119.4	635591	108.87	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190325	105	108.35	103.5	104.3	195381	97.78	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190325	141.05	154.9	141.05	141.25	188	141.25	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190325	60	60.95	58.3	59.15	2694090	56.66	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190325	2965.1	3008	2955	3005.4	177	2937.51	up	up	correct
WHEELS.NSE	Wheels India Limited	20190325	916.7	936	886.25	900.25	1919	882.41	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190325	1505.5	1519.95	1497.1	1505.25	22481	1496.9	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190325	52.6	52.65	49	49.6	3316	49.6	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190325	65.95	71	65.05	67.65	393401	62.84	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20190325	91	91.05	91	91.05	1286	88.96	up	up	correct
WIPRO.NSE	Wipro Limited	20190325	262	262	256	256.5	3373962	254.8955	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190325	427	438.7	416.5	420.3	2388588	420.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190325	311	314	298.8	300.15	53695	295.3452	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190325	1.3	1.3	1.3	1.3	15130	1.3
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190325	263.2	265.9	253	254.4	118575	240.59	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190325	42.7	44.15	42.2	42.8	492	42.8	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190325	69.1	70.45	66.2	67.3	2180	67.3	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190325	35.5	36.75	34.65	34.7	1152	34.7	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190325	288	292	277	278.85	43425	278.85	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190325	250	250.4	246.1	247.25	23540100	243.9043	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190325	431	439.8	414.05	416.45	10544330	405.81	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190325	28.7	29	26.75	27.05	284609	26.9366	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190325	18.35	18.35	17.55	17.55	2299497	17.55	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190325	43.55	49.9	43.55	47.75	2951	47.75	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190325	228	229.4	225.35	227.55	171121	218.08	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190325	75.05	75.05	68.15	69.75	180469	68.92	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190325	194.95	198.95	190	196.35	3989	195.4203	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190325	37.65	39.5	37.05	37.3	360	37.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190325	260	260.95	258.55	258.55	10500	182.01	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20190325	182	182.95	178.65	180.25	19132	180.25	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190325	108.05	108.15	104.5	105.1	17507	97.92	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190325	1344	1350	1305.6	1323.35	179375	1310.44	down	down	correct