CollectAI

close-nse_india_stocks

2019/03/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190326	36.75	39.1	36.75	38.75	29687	37.7413	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190326	18.55	18.55	18.55	18.55	332	18.55
3MINDIA.NSE	3M India Limited	20190326	24300	24450	23800	23949.5	1952	23949.5	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190326	11.9	11.9	11.35	11.35	1050	11.35	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20190326	233.95	239	226.25	231.25	8648	231.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190326	79.2	80.6	78.15	78.65	133258	73.9	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190326	18	18.2	17.2	17.6	595704	17.6	down	down	correct
AARON.NSE	Aaron Industries Limited	20190326	44	46.5	44	46.5	12000	21.84	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190326	668.5	673.5	666.15	671.4	101300	163.8	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190326	1451.55	1536	1444	1524.8	963048	360.72	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190326	23.55	24.4	23	23.05	7418	23.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20190326	45.05	45.05	45	45	12000	41.32	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190326	1120.05	1165	1120.05	1150.55	8844	1150.55	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190326	58.4	60.45	57.8	58.6	68075	58.6	up	up	correct
ABB.NSE	ABB India Limited	20190326	1335	1344	1320.05	1330.95	39344	1172.56	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190326	7341.2	7418.95	7302	7346.45	4225	7208.43	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190326	99	102.85	99	101.65	3924933	101.65	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190326	218.3	222.35	215.7	217.95	288259	217.95	down	down	correct
ACC.NSE	ACC Limited	20190326	1583.8	1590	1555.05	1570.85	667934	1517.5601	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190326	922.65	925.65	915.2	917.1	3288	849.91	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190326	97.65	100.4	95.65	96.95	327467	94.81	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190326	134.9	140	133.4	138.3	4180951	138.3	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190326	35.05	36.25	34.9	35.95	480545	35.95	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190326	361.35	369.85	361.35	368.6	2657710	361.84	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190326	47.9	48.8	47.4	47.8	9457346	47.8	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190326	216.9	222.5	213.7	216.95	162274	216.95	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190326	238.5	242.3	235.85	238.8	30197	235.67	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20190326	329.9	333.8	325	325.9	6049	312.8171	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190326	17.05	18.7	17.05	17.15	412	17.15	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190326	13.55	13.9	13.1	13.45	54494	13.05	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190326	70.05	70.85	68.25	69.3	1879	65.5379	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190326	170.6	176	170.45	172.9	92967	171.18	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190326	201	202.45	198	200.4	219441	196.28	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190326	164.85	164.85	157	157.7	1131	152.12	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190326	110	115.05	110	115	3673	115	up	up	correct
AGRITECH.NSE	Agri	20190326	51	52.9	49.5	50.55	15035	50.55	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190326	78.6	79.95	71.05	77.85	501601	77.85	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190326	242.5	245	240	241.05	71578	237.5228	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190326	317.5	323	317.5	321.8	8740	321.4923	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190326	327.05	340.1	327.05	340	40	338.7721	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20190326	1724.9	1732.95	1681.45	1710.15	17796	1665.98	down	down	correct
AIRAN.NSE	Airan Limited	20190326	62.5	62.5	59	61	25000	30.5	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190326	998.8	1019.05	998.8	1010.95	232476	986.97	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190326	177.9	186.5	176.8	184.35	180547	176.52	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190326	326.05	338.9	326.05	334.1	10025	318.97	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190326	18.4	19	18.3	18.75	748029	18.75	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190326	1780	1784.95	1756	1778.9	9084	1703.12	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20190326	30.5	31.35	30	31.1	434347	30.18	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20190326	400	401	393	394.15	5812	376.16	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20190326	41.75	42.5	41.75	42.15	123410	41.58	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190326	592.95	604.95	586.05	603	1703	593.3622	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20190326	42.45	42.5	41.3	41.5	10002	38.87	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190326	1746	1785	1716.1	1775.35	68288	1733.17	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190326	796.85	808.05	796	799.35	1865	311.99	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190326	112	113.6	110.05	112.1	189850	105.5592	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20190326	285	296.3	284	293.2	110309	249.64	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190326	22.5	23	22.5	22.65	226	22.65	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190326	5.5	5.5	5.5	5.5	357650	5.5
ALPA.NSE	Alpa Laboratories Limited	20190326	25.9	26.1	25	25.35	20080	25.35	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190326	479.85	490	467	472.1	9118	423.67	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190326	707.5	712	704	709.7	400268	677.39	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20190326	782	797.95	776.1	779.65	194006	777.3127	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190326	1126.2	1139.85	1122	1126.6	4858	1043.98	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190326	228.45	232.2	228.4	231.4	2582780	211.7747	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190326	21	21.95	19.7	20.1	20892	20.1	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190326	19.5	19.65	18.9	19.05	10503	18.41	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190326	314.95	324.9	308.95	309.85	33028	305.19	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190326	33.7	34.1	33.1	33.6	476571	33.21	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190326	5.05	5.15	4.75	4.75	64038	4.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190326	440.7	444.7	436.15	440.35	42779	431.85	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190326	343.05	345.5	342.05	344.25	16448	294.85	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190326	16.3	16.3	15.8	16.05	8081	16.05	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190326	0.45	0.5	0.45	0.5	6185	0.5	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190326	11	11.2	10.95	11.05	67303	11.05	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190326	12.4	12.5	12.05	12.2	35281	12.2	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190326	0.5	0.5	0.45	0.5	27017	0.5
ANUP.NSE	The Anup Engineering Limited	20190326	561	570	545.1	548.85	41681	530.48	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190326	663.9	669.15	660.2	664.15	5754	626.76	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190326	119.1	123.35	119.1	120	637	45.24	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190326	509	522.05	507.55	515.8	2314	195.93	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190326	314.7	316.3	307	308.4	72520	300.47	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190326	1437.3	1437.3	1389.9	1419.25	13494	140.39	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190326	539.3	540.9	527	530	63161	514.18	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190326	103.55	104.7	100.8	103.35	23278	102.7	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190326	1146	1160	1138.95	1151.9	434281	1142.65	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190326	212.95	214.4	210	213.45	2734381	202.07	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190326	922.75	922.75	871	889	3832	881.41	down	up	incorrect
APTECHT.NSE	Aptech Limited	20190326	173.8	177.75	172.85	174.1	180925	160.15	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190326	39.7	40.8	39.7	40	19474	40	up	up	correct
ARCHIES.NSE	Archies Limited	20190326	23.8	24.8	23.8	24.65	65934	24.65	up	up	correct
ARIES.NSE	Aries Agro Limited	20190326	85.6	87.3	84.1	85.15	47993	81.33	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190326	28.5	28.9	27.05	28.7	130	28.7	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190326	52.2	56.85	52.15	53.2	7242	52.4528	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190326	371	378	365.1	368.7	4332	367.3626	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190326	51.95	52	50.25	50.6	6148	49.1007	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190326	74	75.95	73.25	74.6	12505	73.8895	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190326	28.45	28.5	27.2	27.65	37124	27.65	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190326	40	42.25	38.75	41.95	9468	41.95	up	up	correct
ARVIND.NSE	Arvind Limited	20190326	85.15	90.25	84.9	89.65	5510848	86.7058	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190326	1067	1089.7	1001.35	1017.4	1045728	774.1915	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190326	124.15	128.65	121.15	121.8	173631	119.8512	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190326	262.1	263.2	258.5	260.1	11410	256.68	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190326	164.25	164.9	155	156.15	4090	147.55	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190326	52.5	53.5	52	52.4	1265	52.4	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190326	30.25	30.25	28.8	29.3	81322	29.18	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190326	116	122	115.2	121.05	32099	119.59	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190326	11.65	12.4	11.65	11.85	29083	11.85	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190326	124.55	126.15	124.55	125.85	209084	125.85	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190326	87.6	88.1	85.35	86.3	20235983	81.88	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190326	137.05	139	137	139	2840	139	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190326	1460.5	1492.25	1460.5	1485.05	1630147	1455.98	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190326	210.05	229.65	210	227.5	130326	225.85	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190326	175	177.85	169	173	355	162.26	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190326	517.15	526	515.45	522.45	12544	518.79	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20190326	159.75	159.9	156.25	156.55	16405	156.55	down	down	correct
ASTRAL.NSE	Astral Limited	20190326	1102.05	1115.2	1066.95	1110.5	98413	664.3	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190326	93.4	105	92.05	103.6	2420352	101.5	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190326	1982.3	2006.4	1965	1975.6	13181	1972.02	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190326	107.5	111.5	104.6	105.2	290101	105.2	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190326	572.15	582.35	572.1	578.9	3572	571.79	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190326	115.65	116.75	114.75	116.15	153241	115.6	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190326	18.6	19.85	18.4	18.9	32572	18.9	up	up	correct
ATUL.NSE	Atul Ltd	20190326	3363.95	3420	3327.75	3394.4	7606	3351.31	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190326	341	341	332.65	337.05	10833	332.8466	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190326	555	558.5	541.25	556.25	683911	555.6268	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190326	145	147	133.55	134.7	126286	131.5528	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190326	779.95	783.75	770.5	781.9	1250197	770.1	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190326	36.5	36.85	35.05	36.85	40	36.5427	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190326	1221.3	1240	1205	1231.15	13815	1180.91	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20190326	53.3	53.3	52	52.25	11125	52.25	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190326	38.5	40.5	37.5	39.8	16617	39.8	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190326	469	472.9	461.5	463.1	30903	223.58	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190326	402	404.35	387	391.2	511393	377.96	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190326	27.1	27.5	27	27.25	23686	26.31	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190326	747.4	760.95	741.65	757.1	7300104	756.1609	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20190326	62.3	62.95	60	60.3	35505	60.3	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190326	2837	2837	2803.2	2812.2	234	28.122	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190326	1166.74	1169.25	1160.47	1169.25	24	1169.25	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190326	37.35	37.4	34.9	36	83970	36	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190326	10.2	10.3	9.3	9.85	37453	9.85	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190326	4.9	4.9	4.7	4.75	119206	4.75	down	down	correct
BAJAJ.NSE	AUTO	20190326	2961.05	2968	2939	2952.8	322020	2671.63	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190326	321.8	322.9	317.75	318.45	268718	303.34	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190326	528	543.85	526	534.35	346777	529.8593	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190326	6967	7060	6920	6987.85	221597	6979.96	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190326	8.1	8.2	7.95	7.95	1039608	7.95	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190326	3279.9	3281.25	3210	3250.25	21102	3092.4	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190326	2860	2942	2859	2934.35	1570637	2917.78	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190326	82.55	85.45	82.2	83.15	152116	81.54	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20190326	471.45	476.7	455	456.95	17186	447.86	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190326	32.9	32.9	32.9	32.9	1	32.9
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190326	40.05	42.5	35.9	36.95	113124	15.8975	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190326	928.55	972.75	925.95	954.8	1841745	922.44	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20190326	3.05	3.2	2.85	2.95	2886179	2.95	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190326	188	189.35	183.1	184.95	97201	103.66	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190326	68.3	71.75	67.9	70.15	51575	67.95	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190326	135	135.25	132.2	132.8	1256448	128.4853	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190326	42.05	42.45	40.05	41.9	914	40.83	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190326	1528	1545	1527.25	1539.1	798	1505.72	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190326	154	158.5	154	156.7	17227	120.87	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190326	492	493.55	487	487.8	253540	483.47	down	down	correct
BANG.NSE	Bang Overseas Limited	20190326	33.65	33.65	30.65	31.7	42663	31.7	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20190326	80	80	80	80	1200	80
BANKBARODA.NSE	Bank of Baroda	20190326	119.1	122.15	118.75	120.8	13335846	120.8	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190326	3045	3104.7	2982.55	3050.02	155923	3050.02	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190326	99.05	102.5	98.8	101.85	7946467	101.85	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190326	67.6	68.85	65.7	66.95	12579	64.72	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190326	6.55	6.7	6.5	6.5	19475	6.5	down	down	correct
BASF.NSE	BASF India Limited	20190326	1460	1500	1432.25	1462.15	18297	1454	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190326	188	191.95	185	190.55	2569	94.1275	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190326	1332	1356.75	1332	1352.75	601572	1338.87	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190326	4282.95	4417.35	4265	4360.6	10747	4125.44	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20190326	1066.1	1083.55	1063.45	1068.05	6597	1032.39	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190326	1254.25	1265	1238.2	1256.2	91868	1252.16	up	up	correct
BCG.NSE	Brightcom Group Limited	20190326	2.9	3	2.85	2.95	659248	2.34	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20190326	281.5	284.2	278.3	281.35	33057	265.82	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190326	15.2	16	14.6	15.1	2496	14.51	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190326	17.45	17.9	17.15	17.7	11731	17.7	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190326	92.25	93.25	91.7	92.4	6803099	85.79	up	up	correct
BEML.NSE	BEML Limited	20190326	973.4	989.95	970.8	977.25	1742484	953.8	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190326	68.35	73.2	68.35	72.15	853967	70.22	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190326	313.45	323.9	312	321.7	1388656	317.5	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20190326	251.65	262.45	251.65	260.75	47819	260.75	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190326	188	195	186.6	192.6	403733	192.6	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190326	2.4	2.5	2.4	2.5	2000	2.5	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190326	59.5	65.65	59.2	62.7	385048	62.7	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190326	265.7	272.9	265.05	269.55	52611	128.75	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20190326	30.3	32	30	31.35	20959	31.35	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190326	30.6	30.9	30.1	30.35	85595	30.35	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190326	2	2.05	1.95	2	89564	1.96
BHARATFORG.NSE	Bharat Forge Limited	20190326	490	494.55	483.9	491.35	917148	482.5	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190326	171.95	173.75	170	170.5	23037	168.4358	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190326	4100	4526.25	4100	4406.7	9862	4404.27	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190326	58.05	58.9	56.55	58.1	17651	58.1	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190326	328.55	331.4	326.25	327.8	4169766	299.85	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190326	69.95	72.7	69.75	71.05	35481702	69.4088	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190326	35.4	35.6	33.55	34.6	1630	6.87	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190326	243.15	244.8	222	228	6673	226.6968	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190326	15.05	15.55	15	15.1	24378	15.1	up	up	correct
BIOCON.NSE	Biocon Limited	20190326	614.9	615.9	610.4	611.4	839784	305.1186	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190326	7.15	7.15	6.8	6.8	361	6.8	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190326	148.5	153.85	148.5	153.35	60028	147.73	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190326	505.5	522	505	514.75	46047	498.19	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190326	45	45.95	45	45.45	11754	45.45	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20190326	5.95	5.95	5.6	5.6	714334	5.6	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190326	5	5.15	4.8	5.1	2653	5.1	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190326	167.5	172.9	163	165.65	1812735	162.9	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190326	19.35	19.55	19	19.2	436772	19.2	down	down	correct
BLS.NSE	BLS International Services Limited	20190326	111.8	114.5	111.8	113.35	74058	111.12	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190326	3372.4	3468.4	3372.4	3444.95	2711	3418.18	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20190326	670	672	652.35	664.35	51431	641.23	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190326	120.35	122	119	121	200079	117.73	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190326	136.45	139.65	134.55	136.1	1388796	133.0063	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190326	214.5	215.6	211.15	212.15	38668	212.15	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190326	18257	18257	18075	18182.6	17010	17762.91	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190326	384.25	388.4	376.5	383.9	4257821	310.11	down	up	incorrect
BPL.NSE	BPL Limited	20190326	28.4	28.4	26.3	26.8	142511	26.8	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20190326	8.1	8.6	7.9	8.55	66795	8.55	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20190326	243	253.7	242	245.8	296060	161.06	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190326	3100	3132	3060	3099.15	340645	2982.6786	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190326	96.9	97.45	89.75	91.15	1062618	90.4125	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190326	53.05	54.4	52.1	52.8	29738	52.8	down	down	correct
BSE.NSE	BSE Limited	20190326	591	594.75	587.1	591.15	155680	539.45	up	down	incorrect
BSL.NSE	BSL Limited	20190326	44.85	44.85	42.7	42.95	4028	42.95	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190326	2979	2979	2979	2979	13	2979
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190326	115	115.01	115	115.01	2	11.5	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190326	95.35	97.9	94.25	96.45	859301	90.83	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20190326	3.05	3.05	2.9	3	105572	3	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190326	195.8	199.5	193.1	195.7	22473	193.84	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190326	15.65	16.35	15.65	15.7	1745	15.7	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190326	29	29.9	28.5	29.15	213862	29.15	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190326	332.35	336.9	331.7	335.95	860971	324.87	up	up	correct
CALSOFT.NSE	California Software Company Limited	20190326	19.55	21.5	19.55	21.5	28894	21.5	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190326	49.2	51.55	49.2	50.2	262370	50.2	up	down	incorrect
CANBK.NSE	Canara Bank	20190326	270.9	283.3	270.3	281.2	6293464	281.2	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20190326	12	12.2	11.4	11.4	25972	11.4	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190326	330.9	336.95	329.55	335.35	2949263	329.53	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190326	291.95	299.75	277	281.8	55468	279.73	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190326	225.5	230.9	224	224.75	72647	223.7464	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190326	414	414	401	401.7	14660	395.09	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190326	205.5	215	197	203.6	6214	202.8588	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190326	379	381.3	367.65	379.25	552237	372.66	up	up	correct
CAREERP.NSE	Career Point Limited	20190326	70.6	71.6	69	69.8	33737	68.302	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190326	1003	1003	986.75	993	93979	893.33	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190326	161.9	164.35	160.5	163.7	5060108	140.18	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190326	1.8	1.9	1.8	1.9	60829	1.9	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190326	7	7	6.5	6.7	36499	6.7	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190326	287	294.85	285.5	293.75	43639	281.89	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190326	225	231.8	222.6	230.45	169826	221.99	up	up	correct
CEATLTD.NSE	CEAT Limited	20190326	1084	1103.35	1079.75	1096.45	392027	1049.77	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190326	20.5	21.3	19.7	19.9	92394	19.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190326	8.9	8.95	7.75	8.1	119156	8.1	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190326	246.1	251.65	245.6	247.9	23065	225.59	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190326	6.15	6.15	5.95	6.05	125905	6.05	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190326	32.35	32.85	32.2	32.65	700420	32.65	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20190326	31.95	32.05	31.55	31.85	518030	31.7867	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190326	437.65	443.1	431	438.85	1363	428.37	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190326	196	200.35	196	198.65	126713	195.43	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190326	891	920	889	916.1	1146932	387.53	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190326	2690	2690	2625	2650.25	3016	2616.55	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190326	25.85	25.85	24.9	25.3	898868	25.3	down	down	correct
CESC.NSE	CESC Limited	20190326	702.9	711	701.6	707.85	215639	64.43	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190326	149.5	152.95	149.4	151.3	757377	150.65	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190326	44.2	44.8	43.6	43.8	6221101	43.8	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190326	330	352.05	323.15	338.2	102171	338.2	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190326	161.85	165.45	160.5	164.75	210776	153.15	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190326	141.05	144	140.8	141	2368	138.7551	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190326	255	266.2	255	263.65	622226	263.65	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190326	1327.55	1395.65	1327.55	1382.2	439948	54.34	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190326	480.95	485.2	465.5	472.7	13361	471.06	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190326	314.2	315.05	304	311.6	60738	309.74	down	down	correct
CINELINE.NSE	Cineline India Limited	20190326	44.5	44.5	41.55	42.75	50683	42.75	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190326	6.4	6.5	6.25	6.25	11050	6.25	down	down	correct
CIPLA.NSE	Cipla Limited	20190326	528.5	532.5	525.7	529.3	3044792	522	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190326	122.65	122.7	117	119.55	3672	59	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190326	347	348.25	340.75	341.7	113388	218.99	down	down	correct
CMICABLES.NSE	CMI Limited	20190326	139.65	142.95	138.2	139.95	13683	135.9624	up	up	correct
COALINDIA.NSE	Coal India Limited	20190326	237.25	242.75	234.3	236.45	7475564	181.78	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190326	385	393.25	375.1	390.9	135259	338.52	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190326	281.8	300.05	276.45	285.8	308403	285.8	up	up	correct
COFORGE.NSE	Coforge Limited	20190326	1324.4	1324.4	1296.05	1307.15	502092	1270.22	down	down	correct
COLPAL.NSE	Colgate	20190326	1241	1261.85	1232.05	1255.6	285446	1171.99	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190326	17.75	17.75	16.7	16.75	38212	15.76	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20190326	9.85	9.9	9.6	9.75	10508	9.1	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190326	508	510	502.8	504.65	434584	483.27	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190326	47	47	44	45.5	17637	45.5	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190326	264.75	265	260.5	263.55	5055	242.56	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190326	18	18	17.15	17.35	19112	16.69	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190326	66	67.1	66	66.45	26662	66.45	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190326	483	486.8	467.45	482.35	310225	463.76	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190326	192.3	194.8	191.2	193.95	15694	168.62	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190326	2.3	2.3	2.2	2.25	44964	2.25	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20190326	142.3	142.3	138.1	139.85	116976	139.85	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190326	27.5	31.7	27.05	27.38	5631907	27.38	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20190326	108.2	108.2	108	108.1	3200	53.28	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20190326	474.3	484.25	472.55	477.6	56056	477.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20190326	129.2	132.15	127.05	129.5	2418	127.34	up	up	correct
CRISIL.NSE	CRISIL Limited	20190326	1483	1485	1468.05	1480.1	16329	1394.98	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190326	216.95	220	212.55	214.65	440781	209.43	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20190326	44.85	44.85	43.35	43.9	2747	43.9	down	down	correct
CUB.NSE	City Union Bank Limited	20190326	200.65	202.75	199	200.45	434287	198.57	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190326	14.35	15.2	14.25	14.3	5564	14.3	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190326	719	730.5	716.2	727.75	523654	685.24	up	up	correct
CUPID.NSE	Cupid Limited	20190326	138	140.1	133.5	137.45	23166	127.99	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190326	5.05	5.25	4.9	4.95	5657	4.95	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190326	44.1	45.5	43.1	44.95	25243	43.22	up	down	incorrect
CYIENT.NSE	Cyient Limited	20190326	668	685	659	660.1	312490	600	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20190326	36.45	38.15	36.4	37.9	745193	36.04	up	up	correct
DABUR.NSE	Dabur India Limited	20190326	422	431.7	420.3	425.1	2340305	415.72	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190326	988	1000	980	990.45	70471	983.57	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190326	111.7	113.4	110.65	112.55	174035	107.51	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190326	42.2	45	42.2	42.8	3842	41.8907	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20190326	100.1	101.8	100.05	101.05	32736	98.71	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20190326	188.8	190	187.2	189.05	131189	163.71	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190326	609.9	653	609	647.6	797265	642.89	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190326	20.95	21.05	20.2	20.4	162741	20.4	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190326	7.6	7.6	7.6	7.6	180	7.6
DCAL.NSE	Dishman Carbogen Amcis Limited	20190326	206.9	208	202	203.8	74990	203.5734	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190326	197.1	200.5	195.35	199.45	1052649	198.5838	up	up	correct
DCM.NSE	DCM Limited	20190326	58.5	59.45	55.25	58	43535	58	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190326	406.65	424	401.45	415.75	239476	396.65	up	up	correct
DCW.NSE	DCW Limited	20190326	19.5	21.35	19.5	20.3	550723	20.3	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20190326	418.95	421.05	403.2	405.35	6371	392.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190326	134	135.15	130	132.25	173272	123.39	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190326	264.2	273	262.9	271.75	529148	267.06	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190326	241.7	247.75	239.15	246.45	1050611	240.57	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190326	74.25	74.25	70.2	73.6	24	73.6	down	down	correct
DEN.NSE	DEN Networks Limited	20190326	70	72	69.1	71	32471	71	up	up	correct
DENORA.NSE	De Nora India Limited	20190326	281.95	288	280.15	285.8	4581	284.97	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190326	217.95	222.4	206.35	212	28214	211	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190326	216.05	219.2	214.05	217.8	325606	199.5331	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190326	17.6	17.75	17.25	17.45	431443	17.45	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20190326	274.8	279.35	271.1	272.35	447032	272.35	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190326	411	417.9	406.25	410.95	12392	399.83	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190326	11.15	11.2	10.85	10.95	6200	10.95	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190326	266.25	269.45	255	262	297	257.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190326	902.45	920	900	913.75	1545	910.44	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190326	1.75	1.75	1.75	1.75	28868	1.75
DICIND.NSE	DIC India Limited	20190326	339	350	339	348.05	1006	338.0828	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190326	7.8	8.15	7.6	8	11411	7.4194	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190326	34.85	36	34.6	35.75	10261299	35.75	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190326	1710	1774.95	1686.65	1707.85	509657	1670.56	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190326	2352	2449.7	2345	2395.35	11600	477.93	up	up	correct
DLF.NSE	DLF Limited	20190326	191.4	205.35	188.5	196.55	28150981	191.13	up	up	correct
DLINKINDIA.NSE	D	20190326	79.05	82.5	79	82.25	23306	79.08	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190326	1473.8	1488.25	1467.25	1477.95	179633	1477.95	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190326	1.4	1.4	1.4	1.4	6725	1.4
DOLLAR.NSE	Dollar Industries Limited	20190326	281.7	291	281	289.65	11774	282.04	up	up	correct
DONEAR.NSE	Donear Industries Limited	20190326	44.15	45	43.2	43.65	61182	42.93	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190326	13.3	13.5	13	13.4	3083	13.23	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20190326	414	444	409.4	423.05	1122135	419.2307	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190326	2791	2793.95	2762.5	2782.35	484102	2730.96	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190326	27.25	28	26.65	27.9	3326	26.79	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20190326	216.85	225.35	215.5	220	4912	139.64	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190326	13.25	13.3	11.65	12	638012	12	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190326	89.15	91	89	89.5	9175	83.67	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190326	28.8	29.15	28.45	28.85	343245	26.47	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190326	1528.6	1532	1500	1501.95	1406	1501.95	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190326	107.5	116.95	107.5	116.25	7371	113.6358	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20190326	2.3	2.35	2.2	2.2	4103	2.2	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190326	7.35	7.85	7.35	7.7	104449	7.7	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20190326	2992.91	2992.91	2992.91	2992.91	1	2992.91
ECLERX.NSE	eClerx Services Limited	20190326	1156.9	1158.05	1137.5	1138.95	52126	1134.69	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190326	189	190.35	184.2	186.6	2443971	182.57	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190326	2.3	2.5	2.3	2.4	20087	2.4	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20190326	21275	21444.2	21005	21382	109883	2092.91	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20190326	205	206.55	199.55	200.25	137495	197.09	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190326	378	384	378	379.4	3117	374.2436	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20190326	186.15	204.9	184.5	192.25	419929	191.1173	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190326	379.05	391.95	379	381.05	1134	364.29	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20190326	27.1	28	26.75	27.1	100087	27.04
ELECON.NSE	Elecon Engineering Company Limited	20190326	63.35	65	61.8	62.7	83858	62.15	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190326	20.05	20.45	19.75	20.2	81199	20.06	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190326	179	182.95	179	180	11345	180	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190326	238.15	240.4	237.5	240.25	11235	116.56	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190326	22.7	23.35	22.7	23.35	435	23.068	up	up	correct
EMAMILTD.NSE	Emami Limited	20190326	394	396	391.05	393.25	204307	371.19	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20190326	118.95	121.5	117.25	119	20421	119	up	up	correct
EMCO.NSE	EMCO Limited	20190326	3.6	3.65	3.5	3.5	35585	3.5	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190326	99.5	105.6	96.55	98.95	37462	96.42	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190326	127.55	127.55	123.05	126.15	7911	124.62	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190326	1145	1150	1138.6	1146.7	99994	1129.01	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190326	8.2	8.2	7.55	7.8	74586	6.9082	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190326	112.9	115.1	112.9	113.9	2151653	103.17	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190326	520.95	525.5	507	512	13770	504.99	down	up	incorrect
EPL.NSE	EPL Limited	20190326	114.35	114.9	110.5	114.55	21877	108.36	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190326	295	295	281.52	285.76	31	285.76	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190326	130.3	132.4	129.5	131.7	1122008	126.1468	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190326	637.85	642.9	625	638.7	11155	622.8	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190326	76.4	77.7	75.7	76.45	799880	76.45	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190326	906.65	945	888.05	930.55	5348	862.08	up	up	correct
ESCORTS.NSE	Escorts Limited	20190326	790	809.95	780.7	804.55	1949727	797.35	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190326	10.75	11.1	10.45	10.65	12051	10.65	down	down	correct
ESTER.NSE	Ester Industries Limited	20190326	34	34.75	33.45	33.8	115204	31.03	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190326	195.25	198.75	192.7	194.85	254124	194.85	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190326	445	452.95	442	450.4	22700	432.99	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190326	1.4	1.4	1.4	1.4	48398	1.4
EXCELINDUS.NSE	Excel Industries Limited	20190326	1150	1175.95	1125.15	1134	6809	1073.22	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190326	218.75	225.5	216.25	224.3	1964951	215.8895	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20190326	503.6	507.6	497.2	500.25	22112	500.25	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190326	36.4	36.5	35.5	36.1	58768	36.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190326	39.55	41.8	39.05	40.05	465420	39.66	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190326	45	45	44.4	44.85	1186079	44.85	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190326	0.2	0.25	0.2	0.2	277590	0.2
FDC.NSE	FDC Limited	20190326	174.7	174.75	167	167.65	32292	166.9447	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190326	88.9	91.2	88.9	90.7	9565348	88.8	up	up	correct
FEL.NSE	Future Enterprises Limited	20190326	39	41.1	39	39.4	684062	39.4	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20190326	37.35	37.55	36.15	37.1	9538	37.1	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190326	494.9	497.9	481.75	484.55	80027	453.3	down	down	correct
FILATEX.NSE	Filatex India Limited	20190326	47	48.4	46.8	47.05	316313	46.83	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190326	480	484.45	475.25	477.95	32754	458.23	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190326	1257.95	1260	1213.1	1227.55	3761	1215.81	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190326	496.35	499.95	489.1	495.55	27362	94.37	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190326	41.95	45.45	41.95	42.55	3171	42.55	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190326	479.85	480.75	473.6	475.85	37387	474.3697	down	down	correct
FMGOETZE.NSE	Federal	20190326	556.7	560	541	550.85	32284	550.85	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190326	46	46	42.1	44.45	124407	44.45	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20190326	136.65	137.4	136	136.3	493827	136.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190326	1350	1391.65	1350	1378.05	355	1337.31	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20190326	441.9	463.9	441.65	458.3	805630	458.3	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190326	568.65	585	562.5	580.4	4107	579.0787	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190326	46	47	45.75	46.7	1483735	41.0729	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190326	142.4	145.65	141.35	145.05	41256	139.96	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190326	220	220.65	215.6	217.95	27991	106.93	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20190326	352.8	362	351.65	359.35	4617787	162.752	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190326	5.05	5.15	4.75	5.05	182098	5.05
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190326	1112	1112	1076.45	1080.45	36937	1058.73	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20190326	47.55	49.7	47.35	49	6047	48.6136	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190326	28.9	30	28.9	29.85	29609	29.85	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190326	342.4	352.4	342.4	351.3	2269	323.28	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190326	264	264.45	257.25	259.8	89017	254.68	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190326	60.45	60.5	59	59.15	31175	58.2789	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190326	48.45	48.45	44.15	44.5	704	44.5	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190326	1.45	1.45	1.4	1.45	5669	1.45
GARFIBRES.NSE	Garware Technical Fibres Limited	20190326	1137.6	1161	1114.85	1152.8	40543	1135.08	up	up	correct
GATI.NSE	Gati Limited	20190326	90	92.2	89.1	89.65	845225	88.3019	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190326	0.9	0.9	0.8	0.8	89796	0.8	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190326	150.55	154.9	146.3	152	76804	152	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190326	128	131	125	126.75	67131	110.32	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190326	120.1	120.1	116.35	117.65	3751	116.07	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190326	109.25	121.9	98	103.8	249124	103.6417	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190326	7.3	7.7	7.3	7.5	151324	7.5	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190326	31.1	31.55	29	29.75	653130	28.63	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190326	39.5	41	39.5	39.9	216355	39.08	up	up	correct
GEPIL.NSE	GE Power India Limited	20190326	816.1	816.65	801	802.1	4317	790.58	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190326	284.95	284.95	278.65	280.05	132107	254.19	down	down	correct
GET&D.NSE	GE T&D India Limited	20190326	275.2	277.4	270.1	272.15	15938	269.9858	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190326	1061.95	1069.45	1048.1	1053.5	44675	988.0071	down	down	correct
GHCL.NSE	GHCL Limited	20190326	233	234	229.4	232.15	67698	214.7	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190326	249.9	255	248.2	252.85	44384	234.88	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20190326	242.25	248.2	239	240.85	97101	233.6405	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190326	49.7	49.7	46.6	47.8	865	47.8	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190326	6499.8	6538.8	6484.7	6514.5	7094	6302.63	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190326	13.3	13.95	12.6	13.3	121477	13.3
GIPCL.NSE	Gujarat Industries Power Company Limited	20190326	71	71.5	69.55	69.95	246434	62.66	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20190326	842.5	859.95	799.95	801	2083	801	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190326	1298	1300.05	1291.55	1299.55	35527	1236.78	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190326	639.9	651.05	636.3	649	600366	639.17	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190326	71	73	69.25	70	10211	70	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190326	138.7	141	134.2	138	40196	137.25	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20190326	617.75	627.1	612.25	618.15	18533	605.6	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190326	81.95	82.05	80.5	80.9	123574	75.08	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190326	1152	1237	1152	1221.05	5503	1215.73	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20190326	17.1	19.8	17.1	19.45	124907761	19.45	up	up	correct
GNA.NSE	G N A Axles Limited	20190326	318.95	323.95	317.1	321.2	18736	316.3	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190326	293.45	303.9	293	301.85	388688	276.42	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190326	452	458.7	435.5	442.2	42242	442.2	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190326	309.85	316	291	295.2	18305	278.74	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190326	1116	1127	1100	1119.8	229761	1058.85	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190326	483.6	491	483.4	488.55	67125	472.59	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190326	687	694.85	683.05	692.2	485628	683.8845	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20190326	535	543	532.1	541.4	444710	540.0283	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190326	831.1	845.95	803	814.15	303238	814.15	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190326	0.3	0.3	0.3	0.3	103293	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190326	91.1	92.5	89.9	90.6	92587	90.6	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190326	9	9	8.8	9	8745	9
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190326	11.3	11.9	11.3	11.6	5042	11.6	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20190326	2840.15	2852.85	2788	2834.6	10341	2834.6	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20190326	40.5	42.4	38.6	41.95	1635	41.95	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190326	70.7	77.75	70.1	75.6	55986	69.6	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190326	2861	2865	2850.1	2854.4	308	28.544	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190326	12.15	13.1	12.1	12.35	17270	12.35	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190326	65	65	63.5	64.1	18577	63.78	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20190326	236.9	240	233	237.45	62983	118.17	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190326	93	101.7	93	101	529681	86.73	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190326	50.25	51.5	49.3	50.15	4472	45.65	down	down	correct
GRANULES.NSE	Granules India Limited	20190326	109.4	113.15	108.65	112.35	569233	111.7	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190326	422.9	431.95	415.95	423.2	885710	413.82	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20190326	820	838.8	816.1	836.7	1077359	821.67	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190326	84.45	84.5	82	82.9	37529	79.9135	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190326	135.85	139	135.3	137.5	171390	137.33	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190326	919.35	919.35	880.55	890.75	1927	878.59	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190326	153.5	156.05	150.5	153.45	114208	152.01	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190326	4.5	4.6	4.35	4.55	124047	4.55	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190326	575	577.6	559.05	572.15	14168	553.75	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190326	444	445	418	422.6	342	416.85	down	down	correct
GRPLTD.NSE	GRP Limited	20190326	1130	1130	1050.25	1065.55	334	1045.88	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190326	98.3	98.8	97.35	98.55	10858	86.14	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190326	21.85	21.85	20.8	21.5	14570	20.6417	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190326	100.25	101.6	99.85	100.7	807771	93.92	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190326	178.9	179.55	174.05	179.05	336542	174.61	up	up	correct
GSS.NSE	GSS Infotech Limited	20190326	120	120	114.05	114.85	281278	114.85	down	down	correct
GTL.NSE	GTL Limited	20190326	5.15	5.15	4.8	4.85	67181	4.85	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190326	0.85	0.95	0.85	0.95	3640673	0.95	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20190326	10.15	10.25	9.75	9.75	1658	9.75	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20190326	68.8	71	68.8	69.3	28642	65.32	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190326	74.05	77	72	76.55	101370	76.42	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190326	484	491.1	481.9	486.8	24304	460.16	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190326	152.25	154.9	151	154.7	185	148.35	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190326	148.05	150.55	145.5	146.6	178727	144.72	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190326	810.15	828.95	810	822.9	6519	777.88	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20190326	66.25	68.4	65.3	65.7	42388	63.132	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190326	53.95	55.4	49.95	51.9	62941	50.12	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190326	718.65	724.15	713.55	722	38217	634.58	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190326	70.6	74	70.2	71	72227	71	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190326	29.5	30.8	29	29.55	657286	29.55	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190326	717	717	707.25	714.8	4539	524.79	down	down	correct
HAVELLS.NSE	Havells India Limited	20190326	741	761.25	741	757.8	963589	741.77	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190326	1.65	1.65	1.55	1.55	6080	1.55	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190326	26.05	26.35	25.9	25.95	116869	24.86	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190326	7.9	8.25	7.9	7.9	345	7.9
HCC.NSE	Hindustan Construction Company Limited	20190326	14.3	15.9	14.3	15.6	22951261	15.6	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190326	194.25	226	176.85	195.5	222413	195.5	up	up	correct
HCL.NSE	INSYS	20190326	19.5	19.85	19	19.4	339014	19.4	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190326	1013.35	1043.8	1011.5	1034.6	1655723	492.89	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190326	1950.4	1953.35	1930.85	1946.3	2621669	1892.98	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190326	1470	1478.45	1466	1469.2	47639	1427.97	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20190326	2275.9	2315	2272.6	2311.35	2946712	1141.05	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190326	362.2	370.25	361.05	369.55	4061590	368.46	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190326	2914	2923	2902.65	2905.6	709	29.056	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190326	1186.19	1213.24	1185	1196.15	9897	119.4578	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190326	3950.99	3961	3936	3936	30	392.9712	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190326	25	26	24.9	25.85	3878715	25.85	up	up	correct
HEG.NSE	HEG Limited	20190326	2004	2044.2	2001	2009.2	169772	1863.25	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190326	176.85	178.5	174	174.75	344701	160.26	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190326	114.7	122	112.35	118.5	46188	112.9	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190326	525.4	529	512.25	527.85	17335	513.05	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190326	2586	2604.7	2546.8	2574.45	555742	2437.63	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190326	1485.5	1497.55	1461	1478.25	3756	1459.91	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20190326	21.5	21.75	20.65	21.05	2606119	21.05	down	down	correct
HFCL.NSE	HFCL Limited	20190326	21.7	22.25	21.65	22.1	1919974	21.94	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190326	275	278.95	270.9	275.5	111740	274.53	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20190326	614.15	619.3	607.65	613.85	7006	577.62	down	up	incorrect
HIKAL.NSE	Hikal Limited	20190326	163.85	167	163	163.65	144382	160.25	down	down	correct
HIL.NSE	HIL Limited	20190326	1885	1891.9	1845.05	1877.35	6587	1811.4	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190326	18.75	18.9	18	18.9	3944	18.9	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190326	202.8	204.7	199.5	200.2	62935	196.66	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20190326	205.55	209.35	204.6	208.5	5069088	204.61	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20190326	220.2	221	210	212.55	2238	206.8	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190326	48.2	49.4	47.55	48.1	667090	47.26	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190326	6.9	7.05	6.9	6.9	492295	6.9
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190326	82.45	83.45	80.1	81.05	1085	81.05	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190326	127.5	127.5	125.1	126.05	225040	126.05	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190326	275.05	280	272.25	277.05	5389939	237.75	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20190326	1679.9	1691.55	1674	1683.8	1452899	1612.55	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190326	272.1	274	269.65	273.2	254176	215.72	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190326	118.25	123.85	118	119.5	24930	118.07	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20190326	42.4	42.5	38.6	39.5	6578	37.84	down	down	correct
HITECH.NSE	Hi	20190326	202.95	204.3	198	199.5	44890	198.7964	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190326	109	109.95	108	109.7	2708	108.05	up	up	correct
HITECHGEAR.NSE	The Hi	20190326	285.05	289	284	284.85	1861	276.99	down	down	correct
HLVLTD.NSE	HLV Limited	20190326	11.25	11.65	11.15	11.2	527152	11.2	down	down	correct
HMT.NSE	HMT Limited	20190326	20.05	20.8	19.95	20.5	3626	20.5	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190326	109.55	109.65	107.85	108.5	11319	106.834	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190326	3228.99	3228.99	3040	3220.01	14	3220.01	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190326	22010	22250	21899.95	22057.45	2499	21916.38	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190326	1100.1	1132	1090	1106.4	2502	1070.76	up	down	incorrect
HOVS.NSE	HOV Services Limited	20190326	126.1	129.75	126	128	9662	128	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20190326	58	58.5	56.8	57.05	39382	56.42	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190326	114.4	117.1	114.4	115.6	163536	114.71	up	down	incorrect
HSIL.NSE	HSIL Limited	20190326	258.45	258.7	248.15	251.75	106291	232.78	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190326	46.75	47.9	46.45	46.75	157706	45.9626
HUBTOWN.NSE	Hubtown Limited	20190326	33.15	33.15	30.8	31.5	354957	31.5	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190326	44.2	44.85	43.65	44	591442	37.51	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190326	199.6	200.65	194.15	195.6	17588	186.13	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190326	87.7	90.8	87.7	89.35	4744425	89.35	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190326	721	734.8	716	729.7	4967164	646.1	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190326	154.79	154.79	150.71	152.99	173	152.99	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190326	37.02	37.7	37.02	37.65	8534258	37.65	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190326	384.95	395.5	383.4	394.1	14063632	391.99	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190326	1005	1036.95	988	1013.25	430639	999.35	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190326	29.5	29.5	29	29	11151	29	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190326	1000	1000	999.99	1000	4576	980.7551
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190326	88	89.48	86.1	89.18	903	89.18	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190326	122.89	123.89	122.21	123.21	331	123.21	up	down	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190326	118.98	119.95	117.25	119.61	50543	119.61	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190326	56.4	57	56.4	57	1944	57	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190326	28.98	28.98	27.58	28.01	8124	28.01	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190326	312.15	326.65	312.15	320.25	15870756	317.37	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190326	405	411	399.22	405.06	66	405.06	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190326	50.2	51.9	49.05	50.65	200273	48.73	up	up	correct
ICRA.NSE	ICRA Limited	20190326	2871	2940.1	2865	2874.15	1789	2797.94	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190326	42.15	43	41.9	42.4	9652018	42.4	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190326	2998	2998	2953.05	2966.55	87	2966.55	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190326	30.25	30.45	29.35	29.6	66697786	17.88	down	down	correct
IDFC.NSE	IDFC Limited	20190326	43	44.9	43	44.75	6551173	41.0552	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190326	52	52.9	51.85	52.55	14207853	52.55	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20190326	117	117.76	117	117.46	104	117.46	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190326	160.8	161.3	159.6	160	186538	51.64	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190326	481.85	484.85	464.95	468.7	5297	468.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190326	925.3	958	925	940.7	16367	940.7	up	up	correct
IFCI.NSE	IFCI Limited	20190326	13.3	13.4	13.2	13.3	2895373	13.3
IFGLEXPOR.NSE	IFGL Refractories Limited	20190326	236	237.9	227.65	232.3	4587	221.97	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190326	365	365	351.05	352.8	27354	333.31	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190326	305.5	313.85	305.25	308.5	3035195	302.35	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190326	304	309.95	302.4	306	10606	293.61	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190326	423	439	420.1	434.3	549535	210.5035	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190326	72.05	72.05	72	72	753	72	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190326	9.35	9.45	9	9	45164	9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190326	6.3	6.45	6.05	6.05	368418	6.05	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190326	9.5	9.5	9.25	9.25	915921	9.25	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190326	251.2	256	250	254	24732	241.65	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190326	885.1	894	884	885	571	559.68	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190326	0.35	0.35	0.25	0.25	57255	0.25	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190326	9.1	9.6	9.1	9.4	15322	9.4	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190326	147.4	151	147	150.75	1405209	148.85	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190326	96.5	100.8	96.45	99.7	4916803	97.54	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190326	279.9	283.75	276.1	281.35	93634	265.36	up	down	incorrect
INDIANB.NSE	Indian Bank	20190326	253	262.8	253	261.8	1505255	258.03	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190326	288.95	294.65	286.2	287.4	27618	278.21	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190326	1376	1430	1352.25	1423.15	3405936	1418.7052	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20190326	42	43.5	41.15	42.35	728	42.35	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190326	418.65	422.9	418.6	421.4	2006	400.17	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190326	184.15	188.5	184.15	185.95	14115	184.78	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190326	34.55	35.95	34.55	35.7	38923	35.7	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190326	2.3	2.3	2.1	2.25	331479	2.25	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190326	347.1	356.6	347.1	354.2	39942	350.9734	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190326	104	104.7	101.25	102.2	5381	102.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190326	38.95	41.35	35.3	40.4	52804	38.38	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190326	5.6	5.9	5.25	5.55	43075	5.55	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190326	39.05	39.3	36.8	38.3	45215	36.7062	down	down	correct
INDSWFTLAB.NSE	Ind	20190326	42.25	42.25	40	40.45	24053	40.45	down	down	correct
INDSWFTLTD.NSE	Ind	20190326	5.3	5.6	5.1	5.25	9009	5.25	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190326	137	137.8	133.2	135.15	4496	135.15	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190326	1681	1720	1668.6	1714.65	2216791	1697.26	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190326	305.2	314	305.2	312.85	2393663	265.7317	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190326	521.5	538	520.1	528.4	2706	465.57	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190326	42	42.5	41.2	42	4888332	20.93
INFRABEES.NSE	Nippon Mutual Funds	20190326	327	328.81	325	327.01	249	327.01	up	down	incorrect
INFY.NSE	Infosys Limited	20190326	735.25	735.25	719.1	727.75	9406261	678.35	down	up	incorrect
INGERRAND.NSE	Ingersoll	20190326	600	610	595.8	607.3	14986	577.36	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20190326	294.5	302.95	294.15	296.25	194600	295.4758	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190326	68.2	68.3	65.05	66.75	3117721	66.75	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190326	614.9	635	610	627.65	10906	614.2184	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190326	52.65	54.6	52.1	52.45	16082	52.45	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190326	1.6	1.6	1.6	1.6	66	1.6
INTELLECT.NSE	Intellect Design Arena Limited	20190326	200.8	202	196.8	198.4	248840	198.4	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190326	37.3	39.6	37.3	39.2	31348	38.46	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190326	13.95	13.95	12.9	13.05	339092	1.28	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20190326	13.5	13.8	13.5	13.7	598060	13.7	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190326	165.1	169.75	160.5	161.8	26397138	129.61	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190326	184.25	185.2	181.8	182.4	138171	177.96	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190326	921	932	915.05	924.95	284198	911.72	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190326	141.2	143.45	140	142.4	2153127	136.3966	up	up	correct
IRCON.NSE	Ircon International Limited	20190326	402.6	409	397	400.4	58048	34.27	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190326	244.6	248.25	243	245	137516	220.52	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190326	130	133	126.05	130.7	877	125.56	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190326	8.5	8.5	8.05	8.35	18715	8.35	down	down	correct
ITC.NSE	ITC Limited	20190326	295	296.35	291.05	293.4	10763629	260.12	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190326	277.9	286	275.5	278.4	34068	274.8599	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190326	128.05	132	128.05	129.4	76770	127.78	up	up	correct
ITI.NSE	ITI Limited	20190326	92.65	94.6	92.05	93.35	577232	93.35	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20190326	4.8	4.95	4.8	4.95	208949	3.82	up	up	correct
IVP.NSE	IVP Limited	20190326	120	124	119.95	120.8	1559	118.35	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190326	2881	2920	2881	2920	83	2920	up	up	correct
IZMO.NSE	IZMO Limited	20190326	59.75	60	56.5	57.05	48195	57.05	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190326	49.3	49.55	48.65	49.2	245934	44.1061	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190326	113	116.3	111.55	114.8	208922	109.1007	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190326	28.4	29.55	26.45	26.95	21000	25.54	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190326	25.8	27	25.45	26.45	141024	26.45	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190326	107.5	111.75	107.45	110.55	1299629	108.89	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190326	2.9	2.9	2.9	2.9	1	2.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190326	57.6	59.6	57.6	59.3	444628	57.4	up	up	correct
JASH.NSE	Jash Engineering Limited	20190326	88	88	88	88	2400	84.35
JAYAGROGN.NSE	Jayant Agro	20190326	179.5	180.35	176	177.2	16770	174.61	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190326	252.4	256	251.25	252.1	30462	122.41	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190326	5.85	6.05	5.6	5.95	41820	5.95	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190326	68.35	70.95	68.35	69.15	98238	68.0468	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190326	340.35	345.5	335.5	343.45	57242	328.53	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20190326	22	22	21.5	21.7	302465	21.7	down	down	correct
JBMA.NSE	JBM Auto Limited	20190326	257.5	262.95	257.5	261.25	20906	252.92	up	up	correct
JCHAC.NSE	Johnson Controls	20190326	1865.05	1887.95	1851.1	1869.2	61967	1867.3704	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190326	263	278.9	262	270.9	63123387	270.9	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190326	25.9	25.9	25.1	25.3	33041	25.3	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190326	0.3	0.3	0.3	0.3	3478	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20190326	21.85	22	21	21.05	3484	21.05	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20190326	238	239.2	235.4	237.75	10237	235.74	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190326	85.5	87.4	85.15	85.95	603077	79.7	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190326	162.7	165	160.65	163.45	7207135	163.45	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20190326	4.15	4.15	3.8	3.8	63214	3.8	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190326	96.9	98	95.5	95.9	22460	94.3	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20190326	67	69.5	65.05	68.2	302992	67.94	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190326	40.05	41.5	39.75	40.65	30576	38.16	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190326	57.55	59.35	57.55	57.95	4339632	55.2856	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190326	18.4	18.4	17.5	17.8	8922	17.8	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20190326	819.25	827.9	807.6	820.25	9780	803.22	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20190326	150.7	156.85	150.7	156	69614	150.82	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190326	349.9	352.55	339.05	341.15	79806	334.9	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190326	139.3	140.6	137.5	139.75	624487	128.35	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190326	89.2	91	89.2	90.3	793761	85.75	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190326	168.45	170	165.5	165.55	696	31	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20190326	113.65	114.5	111.5	114	24116	111.02	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190326	86.6	89.2	86.2	87.4	3507433	86.1	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190326	2.6	2.6	2.55	2.55	148178	2.55	down	down	correct
JOCIL.NSE	Jocil Limited	20190326	117.8	117.9	113.2	113.75	7131	109.19	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190326	5.6	5.75	5.45	5.55	31169382	5.55	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20190326	2.75	2.85	2.7	2.75	2332036	2.75
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190326	33.45	35	33.3	33.35	711	33.35	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190326	1.9	1.95	1.85	1.9	2008399	1.9
JSL.NSE	Jindal Stainless Limited	20190326	40.35	40.5	39.5	39.8	509970	39.8	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190326	85.5	90.25	84.75	89.2	477868	89.2	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20190326	64.2	65.75	64	65.2	1923130	62.31	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190326	2821.95	2876	2776	2789.35	1538	2789.35	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20190326	23.55	23.9	23.2	23.45	78027	23.45	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190326	277.95	282.4	276.5	281.35	6247666	271.52	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190326	111.9	113.75	108.55	111.1	117411	109.18	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190326	1461	1470	1442	1466.6	2429883	1453.19	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190326	122.6	125.1	119.1	121.05	11484	121.05	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190326	722	725.7	678	685.4	1418031	667.1	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190326	284	286.9	283.01	286.13	39209	286.13	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190326	607.1	621.8	600.35	604.55	4189746	604.55	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20190326	184.9	186	182.4	184.95	127226	171.95	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20190326	1.75	1.75	1.75	1.75	10898	1.75
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190326	84.8	87.05	81.5	86.1	25386	82.41	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20190326	551	565.55	550.15	562	910338	545.11	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190326	168.5	171.45	160	165.3	13938	157.73	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190326	445.5	452.8	435	441.75	159475	422.49	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190326	292.05	292.05	285	285.85	917	276.88	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190326	49.7	50.2	49	49.45	46261	49.45	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190326	170.9	171.9	166.35	167.85	19897	164.53	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20190326	5.2	5.55	5.2	5.55	14154	5.55	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190326	61.15	62.2	60.8	61.65	11221	60.4998	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190326	444.2	455	439	453.15	124554	443.4	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190326	198.9	202.35	190.75	191.9	102809	7.67	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190326	17.2	17.3	16	16.35	1383	16.35	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190326	69.25	69.5	68.5	68.7	476181	67.43	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190326	0.7	0.8	0.7	0.8	1650	0.8	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190326	5.1	5.15	4.85	5.15	1526	5.15	up	up	correct
KAYA.NSE	Kaya Limited	20190326	688.1	688.6	665.1	670.85	7769	670.85	down	down	correct
KCP.NSE	The KCP Limited	20190326	84.15	85.05	83.75	84.5	57862	81.99	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190326	16.75	16.8	16.3	16.5	73780	16.32	down	down	correct
KDDL.NSE	KDDL Limited	20190326	431.05	449.4	423.7	438.45	2923	433.46	up	up	correct
KEC.NSE	KEC International Limited	20190326	292.4	298.75	283.5	296.65	483378	288.51	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190326	17.4	17.75	17	17.4	55305	17.4
KEI.NSE	KEI Industries Limited	20190326	405.5	411.9	403	409.65	99012	404.9046	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190326	38.5	40.9	38.5	39.8	43581	39.62	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190326	22.5	22.55	22.2	22.5	2033	22.5
KESORAMIND.NSE	Kesoram Industries Limited	20190326	68	69	68	68.9	120893	68.9	up	up	correct
KHADIM.NSE	Khadim India Limited	20190326	442	447.5	433.3	436.7	2767	434.7565	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190326	36.35	39.7	31.95	32.45	4174	32.45	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190326	16.05	16.05	15.25	15.25	2600	15.25	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190326	1540	1578.95	1474.95	1506	4255	1506	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20190326	187.45	189.8	184	187.05	24521	186.2598	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190326	643.15	654.75	626.3	640.15	1889	640.15	down	down	correct
KIOCL.NSE	KIOCL Limited	20190326	140.85	144	139.2	140.1	12431	136.27	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190326	470.5	480.4	470.5	477.3	135877	474.8621	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190326	173	173.25	168	168.3	30430	161.89	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190326	170.15	175	170	171.8	16056	159.42	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190326	786.95	798.75	770	774.9	543	732.65	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190326	103.95	103.95	99	102.1	172195	98.21	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190326	1270.25	1298	1254.35	1263.9	334	232.54	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190326	9.45	9.45	9.15	9.3	76770	9.24	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190326	257.25	264.1	256.05	262.95	313240	130.84	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190326	95.2	96.85	92.3	94.5	16937	94.5	down	down	correct
KOLTEPATIL.NSE	Kolte	20190326	250	251.8	245.15	248.95	52737	246.6288	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190326	39.45	40	38.5	39.2	61947	38.48	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190326	1312.25	1347.95	1310.05	1342.95	2051170	1341.56	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190326	300.77	307.51	298.9	306.35	26337	306.35	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190326	281.55	282	280.7	280.95	4205	28.1	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190326	116.25	117.9	116.25	117.68	147805	117.68	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190326	58.85	58.95	57.61	58.62	7423	58.62	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190326	308	319.7	306.5	315.07	6226	315.07	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190326	10.15	10.2	9.55	9.95	9500	9.4423	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190326	19.2	19.45	18.65	19.05	3870	18.5134	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190326	84	87.5	80.1	82.15	9576	80.9202	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190326	549.15	550	543.1	546.4	42047	107.91	down	down	correct
KRBL.NSE	KRBL Limited	20190326	349.95	356	330	340.3	228935	328.41	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190326	110.7	110.7	98.25	101.05	11837	101.05	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190326	41.9	41.9	39.5	39.7	178137	39.7	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190326	57.4	57.4	57.4	57.4	4000	56.23
KSB.NSE	KSB Limited	20190326	682	682	664	670.8	3785	647.96	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190326	452.4	456	448.05	451.15	353020	441.12	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190326	208.15	209	199.75	205.85	47530	191.01	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190326	124.1	131.3	124.1	130.45	4386231	110.71	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190326	144.3	148.6	144.3	147.45	5168368	143.8083	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190326	13	13.25	12.8	13.1	34548	13.1	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190326	1071.3	1099.25	1071.3	1089.5	22717	1068.33	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190326	44.85	46	42.75	43.45	43446	40.94	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190326	206.3	209.75	202.8	207.75	45959	205.32	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190326	20.95	22	20.95	21.55	47118	21.48	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190326	372.95	397.7	372	392.15	329006	77.05	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190326	6112.5	6197.8	6050	6063.55	2421	5989.6	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190326	78.4	79.7	78.2	79	230634	79	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190326	76	77	76	76.95	128	68.42	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190326	393.35	393.35	383	385.9	5098	363.34	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190326	151.7	153.35	150	150.9	132039	150.9	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190326	525.15	534.35	523.7	530	1826857	497.86	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190326	17.71	17.71	17.71	17.71	1	17.71
LICNETFN50.NSE	LIC Mutual Fund	20190326	118.65	118.65	118.65	118.65	4	118.65
LICNETFSEN.NSE	LIC Mutual Fund	20190326	381.05	394.95	381.05	394.95	26	394.95	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190326	118.15	118.5	118.15	118.5	1257	118.5	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190326	201.7	203.95	199	200.2	28741	195.63	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190326	201.15	202.3	197.5	200.2	12272	196.9966	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20190326	478.3	488	474.35	478.35	36069	470.77	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190326	999.99	1000.01	999.99	999.99	2155639	994.5995
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190326	999.99	1000.01	999.99	1000	91105	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20190326	0.3	0.34	0.3	0.32	41120	0.32	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190326	44.35	44.4	42.6	43.3	2404	43.3	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190326	23	23	21.8	22.15	11724	21.9	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190326	100.6	104	100.6	103.5	47010	101.5	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190326	3.75	4.55	3.65	3.75	376059	3.75
LSIL.NSE	Lloyds Steels Industries Limited	20190326	1	1.05	0.95	1	744634	1
LT.NSE	Larsen & Toubro Limited	20190326	1379.8	1388.8	1367.75	1372.8	2021089	1285.28	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20190326	1673.95	1677.5	1648	1667.9	98076	1601.51	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190326	1447.2	1468	1447.2	1463.1	60895	1413.08	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190326	1810.25	1815.95	1775.05	1786.8	2934	1682.22	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190326	138.2	144	138.2	139.95	54383	127.98	up	down	incorrect
LUPIN.NSE	Lupin Limited	20190326	733	738.65	731.15	734.8	1444465	721.31	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190326	1308	1349.8	1301	1334.85	55817	1315.95	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190326	24.25	24.4	23.2	23.6	9448	23.6	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190326	7.45	7.5	7.15	7.3	24618	7.3	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190326	664.65	672.4	661	669.6	2434715	650.25	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190326	413.9	414.8	405.65	412.55	3102987	408.88	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190326	89.95	91.9	79.5	83.55	56400	40.51	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20190326	41.9	43.8	41.5	42.25	2864	20.55	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20190326	6.95	6.95	6.95	6.95	40876	6.95
MADRASFERT.NSE	Madras Fertilizers Limited	20190326	20.4	20.9	20.2	20.5	82342	20.5	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190326	115.05	117.9	111.5	112.75	4004	75.74	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190326	5.2	5.5	5.2	5.25	10979	5.25	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190326	13.15	13.55	13.15	13.35	376777	13.35	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190326	112.3	121.95	110.75	120.35	4928	120.35	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190326	183.9	183.9	172.4	172.85	136430	172.85	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190326	227.55	234.4	224.3	233.75	127176	233.75	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190326	355.1	365.45	355.1	358.1	45226	117.66	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20190326	496.8	496.8	485.15	494.35	15160	487.85	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190326	3332.05	3375	3332	3354.05	2507	3246.55	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190326	493.2	493.2	480.05	482.8	5989	464.62	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190326	495	508.35	493.25	505.3	28803	488.77	up	up	correct
MAJESCO.NSE	Majesco Limited	20190326	483.95	491.3	480.65	482.85	15170	476.71	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190326	25.2	26.5	25.2	26.4	2671	26.4	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190326	113.85	113.85	113.85	113.85	10	113.85
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190326	6.95	7.3	6.7	7.05	211817	7.05	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190326	5.7	5.7	5.6	5.7	490323	5.69
MANAKSIA.NSE	Manaksia Limited	20190326	38.7	38.7	37.6	38.1	14387	28.63	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190326	21	22	20.7	21	216521	21
MANALIPETC.NSE	Manali Petrochemicals Limited	20190326	25.1	26	24.9	25.1	386974	23.1
MANAPPURAM.NSE	Manappuram Finance Limited	20190326	118.5	120.4	118.5	119.65	1632252	114.95	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190326	56	58.4	53.85	56.95	16952	56.95	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190326	38.3	39.25	38.2	39.1	44915	36.63	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190326	280	284	264.3	269.25	291279	266.46	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190326	18.8	18.8	17.6	17.85	10483	17.85	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190326	67.25	68.7	66.75	67.05	73173	61.5203	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190326	36.75	37.75	36.4	37	119286	23.21	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20190326	28.1	28.15	27	27.9	8423	26.9412	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190326	26.65	26.65	25.2	25.85	3729	25.85	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190326	123.65	126.9	115.05	118.9	29784	118.1969	down	up	incorrect
MARICO.NSE	Marico Limited	20190326	334	339	330.65	338.1	1157761	323.04	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190326	24.25	24.35	23.65	23.85	760853	23.64	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190326	6558	6600	6480	6585.7	909087	6396.42	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190326	553.9	564	545.5	562.55	7339	553.21	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190326	23.35	23.35	23.35	23.35	73	23.35
MASTEK.NSE	Mastek Limited	20190326	417	425	410.1	421.1	141324	399.26	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190326	604.8	624	603.1	615.25	8176	609.66	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190326	43.4	44.05	42	43.2	97764	41.74	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190326	44.85	45.75	43.5	44.2	64675	44.2	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190326	349.3	349.3	344.3	345.95	5561	340.07	down	down	correct
MAZDA.NSE	Mazda Limited	20190326	414.95	435	414.95	426	27765	399.73	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190326	7.45	7.7	7.45	7.45	76117	7.45
MBLINFRA.NSE	MBL Infrastructures Limited	20190326	12.8	13.75	12.4	13.5	161220	13.5	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190326	23	23.4	22.6	22.9	6088	22.9	down	up	incorrect
MCDOWELL.NSE	N	20190326	552.25	558.25	546.15	548.8	67407	548.8	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190326	85.65	87.55	85.3	86.6	110634	86.6	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190326	795.8	797.5	773.5	782.8	362008	739.2	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190326	7.05	7.25	6.9	7.15	15762	7.15	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190326	81.85	83.9	80.8	82.95	61354	74.44	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190326	43.65	45.5	42.75	43.8	1103063	42.5051	up	up	correct
MERCATOR.NSE	Mercator Limited	20190326	6.9	6.9	6.6	6.65	1301126	6.65	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190326	10.4	11	10	10.1	24820	10.1	down	down	correct
MFSL.NSE	Max Financial Services Limited	20190326	445.45	448	434.5	436.95	548492	436.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190326	978	1010	970.7	999.75	972618	943.74	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190326	235.2	243	228.5	241.25	63447	160.83	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190326	139.2	140.4	135.35	137.2	119066	132.97	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190326	131.35	137.8	131.35	135.65	124871	133.8	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190326	346.3	354.35	341	342.3	83739	340.78	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190326	38.8	38.8	34.6	34.95	2226	33.9428	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190326	945	961.1	935.95	950.5	2125521	899.6	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190326	21.65	22.8	21.3	22.4	170850	22.4	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190326	53.7	54.5	53.3	53.8	204733	52.133	up	up	correct
MMFL.NSE	M M Forgings Limited	20190326	543	549.05	533	538.85	3493	520.75	down	down	correct
MMP.NSE	MMP Industries Limited	20190326	189	190	181	181.05	30000	119.9	down	down	correct
MMTC.NSE	MMTC Limited	20190326	28.15	28.65	27.8	27.95	1563126	27.5144	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190326	44.85	45	44.85	45	3455	45	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190326	8.7	8.7	7.7	8.3	3396	8.3	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190326	38	40.15	36.95	36.95	27808	36.95	down	down	correct
MOIL.NSE	MOIL Limited	20190326	153.95	158	153.75	155.15	253237	141.64	up	up	correct
MOLDTECH.NSE	Mold	20190326	46.3	49.95	46	46.95	14933	42.76	up	up	correct
MOLDTKPAC.NSE	Mold	20190326	264.45	270	264.45	269.1	10110	254.83	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190326	495.45	504.7	489	491.59	6934	49.16	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190326	370.2	374.4	370.2	373.6	11656	348.73	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190326	23	24.35	22.3	23.25	16605	23.25	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190326	17.3	17.4	16.55	17.1	816258	17.1	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190326	145	148.8	144	144.95	7036998	139.47	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190326	603	609.85	596.1	599.9	113640	584.13	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190326	47.25	48.75	46.6	46.6	308	23.3	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20190326	952	961.95	940.1	952.65	142163	880.68	up	up	correct
MPSLTD.NSE	MPS Limited	20190326	484.05	485.05	481	483.1	10041	442.0794	down	down	correct
MRF.NSE	MRF Limited	20190326	56399	56399	56050	56180.15	5182	55988.55	down	down	correct
MRO.NSE	TEK	20190326	39.95	39.95	38.05	38.25	815	38.25	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190326	73.7	75.35	73.65	74.5	1011732	73.324	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190326	13.9	13.9	12.75	12.9	12145	12.9	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190326	67.5	68.35	63.5	64	150451	64	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190326	12	12.35	11.95	12	1370934	12
MUKANDENGG.NSE	Mukand Engineers Limited	20190326	17.9	18.9	17.2	17.55	5366	17.55	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190326	57.65	59.5	52.45	54.6	228348	54.22	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190326	44.45	45.55	43.5	43.95	12845	41.1335	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190326	53	53.3	52.2	52.6	55116	51.1992	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190326	162.4	167.3	162.1	164.05	15224	149.23	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190326	21.45	21.8	20.7	21.2	22705	21.2	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190326	890.4	896.45	872.25	880.95	8638	880.95	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190326	593.5	601.95	592	595.9	796801	560.2	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190326	30	30.65	29.75	29.85	58993	29.35	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190326	6.6	6.9	6.05	6.55	547362	6.55	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190326	13.4	13.4	12.75	12.85	2290	12.85	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190326	22.35	23.35	22	22.05	860	22.05	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190326	91.9	95.95	89	91.4	26115	87.9	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190326	43.9	44.85	43.85	44.05	5600	44.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190326	37.2	38.5	37.2	37.6	3213	36.28	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190326	86.95	87.8	85.95	87.1	7063	84.93	up	up	correct
NAM.NSE	INDIA	20190326	189.6	196.6	187.35	188.75	688329	188.75	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190326	578.7	578.7	564.2	566	215943	553.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190326	408.55	418.2	405.8	413.95	8013	411.57	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190326	54.45	54.45	53.3	53.55	7543116	46.24	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190326	5.1	5.6	5.1	5.25	7988	5.25	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20190326	1916	1919	1872.55	1883.15	236301	1874.3	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190326	712.7	718	707.1	714.15	16352	700.15	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190326	39.5	40.5	39.5	39.85	465902	39.85	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190326	109.05	109.5	107.9	108.75	124836	103.12	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20190326	64.2	65.45	64.05	64.4	8425679	62.27	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190326	1010	1033	1002.55	1003.7	477	1003.7	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190326	103.35	103.35	101	102.45	107275	96.16	down	down	correct
NCC.NSE	NCC Limited	20190326	109.95	112.3	109.05	111.8	6403342	107.86	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190326	139.9	143.85	139.9	141.35	35075	130.58	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190326	774	774	730.1	740.15	334	733.8	down	down	correct
NDL.NSE	Nandan Denim Limited	20190326	53.85	55.05	51.25	53.65	116030	52.7266	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190326	36.1	37.4	35.3	36.8	29070	36.8	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190326	8.45	9	8.3	8.45	24675	8.45
NECLIFE.NSE	Nectar Lifesciences Limited	20190326	17.3	18.05	17.15	17.5	93707	17.3537	up	up	correct
NELCAST.NSE	Nelcast Limited	20190326	69.65	70.9	69.4	70.4	48123	68.61	up	up	correct
NELCO.NSE	Nelco Limited	20190326	255	267.2	251.7	267.15	77755	262.86	up	up	correct
NESCO.NSE	Nesco Limited	20190326	460	464.45	451.6	459.55	15185	452.62	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190326	18.39	18.44	18.38	18.43	11213	18.43	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190326	34.3	34.3	33.5	34	335789	34	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190326	660	660	621.35	627.8	13228	621.73	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190326	318.9	324	311.1	314.95	70043	306.62	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190326	26.7	26.75	26.7	26.75	47363	26.75	up	up	correct
NFL.NSE	National Fertilizers Limited	20190326	34.9	35	34.6	34.85	183908	32.1076	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190326	214.45	217.65	209	212.9	21722	211.2532	down	down	correct
NHPC.NSE	NHPC Limited	20190326	24.45	25.1	24.45	24.8	2843245	21.12	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190326	183	187.15	182.5	186.5	81805	184.4201	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20190326	18.75	19.45	18.45	18.8	12787	18.8	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20190326	1240	1240	1190	1203.93	453980	120.39	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190326	14398	14398	13500	13500	4	13500	down	down	correct
NIITLTD.NSE	NIIT Limited	20190326	89.6	90.3	88.9	89.7	1032092	76.55	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190326	8.1	8.5	8.05	8.35	325271	8.35	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20190326	2.4	2.45	2.3	2.35	430732	2.35	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190326	1380	1422.85	1380	1412.8	11839	1375.81	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190326	700.25	707.95	693.5	693.75	129	323.01	down	down	correct
NITCO.NSE	NITCO Limited	20190326	37.55	38.5	37.05	37.95	92644	37.95	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190326	1.35	1.45	1.35	1.35	136818	1.35
NITINSPIN.NSE	Nitin Spinners Limited	20190326	83.3	88.5	79.45	87.2	112655	83.27	up	up	correct
NKIND.NSE	N.K Industries Limited	20190326	40.3	43.4	40.3	41.5	2336	41.5	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20190326	71.5	73.15	70.25	70.55	1758214	59.41	down	down	correct
NMDC.NSE	NMDC Limited	20190326	105	106.3	103.3	104.6	6340030	87.89	down	down	correct
NOCIL.NSE	NOCIL Limited	20190326	139.2	142.6	139.15	142	308701	132.39	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190326	5.8	5.8	5.3	5.6	189256	5.6	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20190326	5.3	5.3	5.3	5.3	160	5.3
NRAIL.NSE	N R Agarwal Industries Limited	20190326	312.9	312.9	295	299.1	24026	292.27	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190326	188.9	193.5	188.85	189.5	50925	182.49	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190326	937	952.35	915.2	916.5	810	916.5	down	down	correct
NTL.NSE	Neueon Towers Limited	20190326	1	1	1	1	225	1
NTPC.NSE	NTPC Limited	20190326	136	142	136	140.8	23510777	125.12	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190326	336.15	340	334	337.55	13548	307.19	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190326	353	358	351.7	354.5	2767	331.73	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190326	514.9	524	514.4	521	420654	519.0569	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190326	1115.5	1122.25	1110.65	1119.8	1285	1075.9	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190326	3355	3375.9	3328	3358.3	39422	2955.31	up	down	incorrect
OIL.NSE	Oil India Limited	20190326	177.25	179.9	176.5	177.35	1556577	152.73	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190326	14.05	15.2	14.05	15.05	30902	15.05	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20190326	266	268.85	251.7	258	61260	258	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190326	80.9	83.45	80.65	81.8	16652	81.8	up	up	correct
OMAXE.NSE	Omaxe Limited	20190326	208	208.4	205.7	207.7	249697	206.9418	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190326	18	18.45	16.9	17.05	52151	17.05	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190326	12.6	12.6	12.6	12.6	91	12.6
ONEPOINT.NSE	One Point One Solutions Limited	20190326	52	52.4	50.7	50.7	18000	33.6163	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190326	159	163.05	158.7	160.05	16694599	137.95	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190326	41	43.95	40.2	41.85	848083	38.04	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190326	60.9	60.9	58.15	58.85	3399	55.41	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190326	93.7	96.3	89.9	96	222925	96	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190326	8.45	8.5	7.9	8	958163	8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190326	106	106.5	102.65	103.25	3626	98.825	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190326	27.95	28.05	27.35	27.6	54485	25.83	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190326	26.05	26.85	25.7	26.3	18133	25.64	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190326	13.05	13.55	13.05	13.15	8569	13.15	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190326	164.55	166.2	160.1	163	6285	162.13	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190326	86.05	87.05	83.9	84.35	44399	81.55	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190326	139	146.9	134.5	144.1	562436	141.94	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190326	44	44.25	43.95	44	15120	42.9755
ORIENTLTD.NSE	Orient Press Limited	20190326	148.35	148.4	138.9	139.85	251	138.9983	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190326	33.5	34.6	33.5	34.05	969698	32.2	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190326	842	873	841	843.6	11439	843.6	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20190326	4	4	3.8	3.8	3832	3.8	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190326	7.95	8.1	7.8	7.9	11162	7.9	down	down	correct
PAGEIND.NSE	Page Industries Limited	20190326	23815	25188	23658.05	24847.35	38552	24243.26	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190326	299.5	300	298.2	298.2	2181	296.43	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190326	41	43.7	40.75	40.95	780	40.95	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190326	33.35	33.5	32.2	32.4	11006	32.4	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190326	183.8	184.25	174.6	178.45	38698	178.45	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20190326	117.05	124.8	116.35	123.2	39126	116.57	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20190326	11.75	11.75	11.05	11.15	135427	11.15	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190326	255.4	257.35	252.7	256.75	116320	252.89	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190326	6.45	6.65	6.3	6.45	62087	6.45
PATELENG.NSE	Patel Engineering Limited	20190326	26.35	27	25.55	25.95	208213	25.95	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190326	47.5	48.35	47.35	47.55	24764	46.42	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190326	10.35	10.7	10.3	10.55	27877	10.55	up	up	correct
PBAINFRA.NSE	PBA Infrastructure Limited	20190326	4.95	4.95	4.95	4.95	5	4.95
PCJEWELLER.NSE	PC Jeweller Limited	20190326	79.25	80.8	78.7	80.15	4497491	80.15	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190326	18.15	18.45	17.2	17.55	29915	16.96	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190326	7.85	7.85	7.85	7.85	620	7.85
PDSMFL.NSE	PDS Multinational Fashions Limited	20190326	257	272	253	259	1109	255.71	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190326	14.05	14.75	12.9	14.2	4366	14.2	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190326	2585	2645	2558.35	2628.05	308518	2567.01	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190326	36.65	37.45	35.65	36.65	158923	36.65
PENINLAND.NSE	Peninsula Land Limited	20190326	8.5	8.65	8.25	8.45	271253	8.45	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190326	640.95	650	635	636.35	112485	615.88	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190326	239.55	241.15	237.1	237.95	2057377	206.5	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20190326	119.05	122.6	117.45	118.6	19446963	97.63	down	down	correct
PFIZER.NSE	Pfizer Limited	20190326	3165	3287.95	3144	3230	31056	2990.8	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190326	59.8	63	59.8	62.65	27353	62.65	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20190326	15.9	16.15	15.1	15.8	696129	14.4945	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190326	91	95.95	84.5	85.55	868123	85.55	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190326	10348	10550	10323.75	10398.05	7754	10017.04	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190326	3280	3386.35	3280	3368.6	11570	2905.91	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190326	167.65	170.35	166	168.25	4979	164.8152	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190326	170.05	173	169.1	169.7	371089	159.0069	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190326	666.4	680	645.05	649	102416	645.55	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190326	1174.1	1240	1174.1	1226.55	2027145	1210.33	up	up	correct
PIIND.NSE	PI Industries Limited	20190326	1013	1033.7	1005.1	1020.9	150897	1013.7	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190326	2164.5	2165	2070	2100.3	6959	1446.33	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20190326	6.1	6.15	6	6.05	7132	6.05	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190326	144.1	150.7	142	143.95	12971	143.95	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190326	22.7	24.5	22.25	24.05	7879	23.95	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190326	50.25	52.8	50.25	51.75	20043	51.65	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190326	177	183	172.4	179.05	248	176.62	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190326	189.05	194.95	187.5	192.1	2825	182.68	up	up	correct
PNB.NSE	Punjab National Bank	20190326	91.2	93.1	90.7	92.5	24611358	92.5	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20190326	30.5	32.1	30.5	31.75	272058	23.67	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20190326	831.6	831.95	815.2	819.35	425203	809.5609	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190326	18.9	18.9	17.15	17.35	9209	17.35	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190326	155.7	155.75	151.65	153.4	124839	152.16	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190326	482	482	471	471	946	469.1481	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190326	177.35	177.35	171	174.05	1056	169.62	down	down	correct
POKARNA.NSE	Pokarna Limited	20190326	171.1	172.05	169.6	170.6	19093	168.8	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190326	217.4	217.8	215	215	1203	211.16	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190326	502.6	508.9	500	504.05	15834	367.66	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190326	135	143.8	133	134.05	3128	128.56	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190326	108.45	108.65	101.5	104.2	610680	103.2	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190326	202.15	203.9	199.4	202.85	4708995	131.34	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20190326	949.5	960.1	942.55	944.75	4479	940.9909	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190326	281.95	281.95	270.2	272.95	19458	261.76	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20190326	1.15	1.15	1.15	1.15	350	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190326	8.15	8.75	8.15	8.45	21978	8.45	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190326	150.65	152.9	150	151.1	989382	142.56	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190326	87.95	90	87.55	89.15	672241	87.2137	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20190326	0.3	0.35	0.3	0.3	8070	0.3
PRAXIS.NSE	Praxis Home Retail Limited	20190326	179.7	179.75	175.25	176	15060	176	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190326	60.5	60.6	59.95	60	23077	55.99	down	up	incorrect
PRECOT.NSE	Precot Limited	20190326	47.3	47.3	44.9	44.9	222	44.9	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190326	200.55	206.8	187.35	193	39158	36.11	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190326	240.1	241.15	235.45	237.25	8277	233.6853	down	up	incorrect
PREMIER.NSE	Premier Limited	20190326	6.9	6.9	6.8	6.8	4821	6.8	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190326	23.15	24.65	23	24.05	1753	23.33	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190326	30.05	30.1	28.2	29.25	41290	25.46	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190326	266.85	267.9	257.5	258.45	1307611	253.99	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190326	36.1	36.95	35.6	35.95	103252	35.95	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190326	40.4	41	39.5	40	11903	38.4	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190326	29.4	30.4	29.35	29.8	111670	29.8	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20190326	87.8	89.9	87.15	88.25	381400	87.2148	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190326	29.3	29.45	29	29.1	100008	29.1	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190326	450.3	459.6	450.25	455.45	19402	441.49	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190326	345.96	353.24	344.66	351.09	11540	351.09	up	up	correct
PTC.NSE	PTC India Limited	20190326	75.6	75.6	74.1	74.4	381347	56.67	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190326	39.2	39.7	38.2	39.35	11080	13.59	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190326	682.45	685	669.6	674.45	3386	670.1	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190326	2.1	2.3	2.1	2.2	842175	2.2	up	up	correct
PURVA.NSE	Puravankara Limited	20190326	77	78.65	76.05	76.75	152836	75.6652	down	down	correct
PVP.NSE	PVP Ventures Limited	20190326	3.5	3.5	3.35	3.35	9873	3.35	down	up	incorrect
PVR.NSE	PVR Limited	20190326	1572	1596	1551	1564.05	489584	1558.546	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190326	1411	1417	1411	1412.05	191	28.24	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20190326	795.6	798.8	783	785.05	43470	773.21	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190326	222.95	223.95	221.5	222.2	62150	208.92	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190326	2.8	3	2.8	2.8	5564	2.8
RADICO.NSE	Radico Khaitan Limited	20190326	397	399	393	395	383737	390.43	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20190326	56.5	60	54.5	58.75	359653	58.75	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20190326	97.1	99.7	95.4	96.25	1101232	93.94	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190326	654.25	659.85	652	655.1	435745	651.89	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190326	0.1	0.1	0.05	0.05	648518	0.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190326	20.75	21	20.5	20.7	4860	20.7	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190326	36.85	36.85	34.2	34.5	1323	34.4179	down	down	correct
RALLIS.NSE	Rallis India Limited	20190326	162	162	160.4	161.05	188191	155.42	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190326	22.2	22.2	21.6	21.85	39659	21.85	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190326	104.95	106	98.3	104.25	113942	104.25	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190326	709.85	712.8	701.5	710.6	206465	702.9874	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20190326	204.55	207.7	201.5	202.85	25235	200.8482	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190326	240.9	243.9	232	234	13995	234	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190326	106	108.8	104.65	105.45	277778	105.45	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20190326	3.35	3.45	3.25	3.35	261856	3.35
RANEENGINE.NSE	Rane Engine Valve Limited	20190326	454.2	466	451.7	456	589	456	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190326	1173.7	1173.7	1155	1164.5	2554	1133.0156	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190326	877.15	910	877.15	887.6	8551	864.93	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20190326	799	806	792.9	802.35	895560	799.3522	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190326	603	617.5	600.15	607.95	5025	567.8	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20190326	635	655.75	635	654.2	2038545	645.7482	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190326	57.9	58.4	57.2	58.15	1159191	50.81	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190326	4.75	4.85	4.75	4.75	20811969	4.75
RECLTD.NSE	REC Limited	20190326	156	159.9	151.5	152.7	58732170	125.01	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190326	98	98	96.1	96.75	182137	43.37	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20190326	45.3	45.85	43.5	44	129369	43.4	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190326	3	3	2.85	2.85	350	2.85	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20190326	754.5	763	750	760.3	57364	377.95	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190326	187.25	205.75	186.15	200	22284444	200	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20190326	1330.3	1371.6	1330	1367.25	9479288	1350.36	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190326	29.3	30.25	27.6	28.55	200049	28.55	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190326	129	136.7	128.7	133.15	11785336	133.15	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20190326	82.9	83.8	81.05	83.2	33374	79.14	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190326	10.55	10.85	10.2	10.45	919734	10.45	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190326	441.55	464	438.65	459.2	904236	444.69	up	down	incorrect
REPRO.NSE	Repro India Limited	20190326	574.5	580.05	559.5	563.05	3659	563.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190326	87	90	86.1	89.55	420218	89.31	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20190326	406	413.9	406	413.9	26	413.9	up	up	correct
RGL.NSE	Renaissance Global Limited	20190326	315.05	320	312.3	318.05	837	313.3132	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20190326	27.4	28.45	27.3	27.95	334944	27.95	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190326	61.6	62.15	60.95	61.2	130634	59.7	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190326	315	324.85	313.3	322.45	362253	314.88	up	up	correct
RITES.NSE	RITES Limited	20190326	252	256	248.35	251.4	416632	174.87	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190326	9.3	9.3	8.5	8.6	7133	8.6	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190326	519.15	524	515.45	518.45	8341	515.5	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190326	18.1	18.9	17	17.55	393663	17.55	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20190326	379.9	379.9	363	364.5	7156	358.9977	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190326	10.45	10.9	10.1	10.65	713033	10.65	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20190326	1.15	1.15	1.1	1.1	17001	1.1	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190326	115	119	114	118.6	28079	115.5668	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190326	2.45	2.45	2.35	2.35	5397	2.35	down	down	correct
ROLTA.NSE	Rolta India Limited	20190326	7.25	7.5	7.25	7.25	647008	7.25
ROSSELLIND.NSE	Rossell India Limited	20190326	69.3	69.3	65.65	66.95	1545	66.73	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190326	251.2	252.95	247.5	249.95	6605	237.25	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20190326	10.45	10.95	10.4	10.7	60360100	10.7	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190326	103.45	109.05	101.35	102.8	25754	102.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190326	28.6	29.85	28.6	29.15	18520	29.15	up	up	correct
RSWM.NSE	RSWM Limited	20190326	174.25	176.95	174.25	175.9	7702	175.9	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190326	50.35	51.5	50.1	51.35	23935	48.86	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20190326	2.7	2.8	2.65	2.7	1319970	2.7
RUBYMILLS.NSE	The Ruby Mills Limited	20190326	271.95	283.75	267	271.45	12549	266.33	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190326	6.7	6.9	6.7	6.7	1510657	6.7
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190326	2.85	2.95	2.85	2.85	11709	2.85
RUCHIRA.NSE	Ruchira Papers Limited	20190326	100.15	104.05	100.15	102.7	41001	99.13	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20190326	328.25	362.4	327.5	358.4	153844	345.12	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190326	4.95	5.1	4.7	4.75	20323	4.75	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190326	250.3	257.9	240	247.85	414850	246.1021	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190326	90.1	92	80.5	87.65	42103	87.1384	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190326	59.45	63.3	59.45	59.45	146646	39.6333
SAGCEM.NSE	Sagar Cements Limited	20190326	664.6	673.65	650.2	656.65	3424	129.1	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190326	50.45	50.85	50.1	50.65	13337489	46.75	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190326	54.75	54.75	54.75	54.75	3000	54.75
SAKHTISUG.NSE	Sakthi Sugars Limited	20190326	11.05	11.6	10.85	11.1	46649	11.1	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190326	283.85	284.8	280	280.7	6625	265.75	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20190326	28.25	29.15	28	28.15	219186	27.21	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190326	212.5	225	212.45	220.7	22692	106.73	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20190326	64.5	64.65	64.5	64.6	54	63.74	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190326	5.15	5.15	5.05	5.05	33766	5.05	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190326	115.65	122.05	113.75	119.5	21467	116.5	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190326	4.35	4.5	4.15	4.25	87263	4.25	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20190326	12.3	14.45	11.45	14.05	252129	13.9919	up	up	correct
SANDESH.NSE	The Sandesh Limited	20190326	768.5	776	755.2	764.9	206	753.1015	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190326	272	275.55	263.75	267.75	151282	262.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20190326	66.45	66.75	65.5	65.8	3249	62.55	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190326	58.4	59.3	58	59.05	34999	59.05	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190326	100.4	102.45	99.1	100.4	54732	100.4
SANGINITA.NSE	Sanginita Chemicals Limited	20190326	60	63.95	59.4	62.6	98000	62.6	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190326	5620	5880	5561.8	5712.85	25028	5153.23	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190326	9.55	9.55	9	9.15	1169233	9.15	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190326	288.1	296.8	288.1	290.75	19143	273.85	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190326	556.9	564	547	558.9	74225	547.46	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190326	25.9	26.6	25.5	26.35	25471	25.1645	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20190326	641.3	641.3	620.15	630.35	6779	556.57	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190326	121.5	121.5	119	119.85	27973	119.85	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190326	7.8	7.85	7.6	7.85	422	7.85	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20190326	360	370.8	351	352.5	39674	352.5	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190326	97	98	95.85	96.19	658	96.19	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190326	612	617.9	606.8	609.6	167512	605.83	down	down	correct
SBIN.NSE	State Bank of India	20190326	294.75	305	294.75	303.5	18303791	300.72	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190326	1	1	1	1	1355	1
SCHAEFFLER.NSE	Schaeffler India Limited	20190326	5425.05	5460	5365.5	5449.8	8213	5347.5	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20190326	170.15	175.2	168.85	170.15	183901	170.15
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190326	102.55	104.2	102.3	103.1	41356	103.1	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20190326	35.8	37.45	35.5	37.2	1497550	36.62	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190326	150.3	157.35	150.3	155.15	43536	75.6944	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190326	415.05	421.35	407.1	416.9	30658	414.9747	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190326	178.1	181	178	179.65	50082	166.8086	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20190326	3.95	4.3	3.9	4.25	1502	4.25	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190326	72.3	73.55	71	72.15	289592	71.79	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190326	910	937.95	905	920.6	3252	177.62	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190326	33.7	33.7	32.95	33.15	112902	31.2929	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190326	2885	2898	2880.05	2883.35	807	2883.35	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190326	116	119.97	115.63	119	433007	119	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190326	295.5	301.86	295.33	300.67	3378	300.67	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20190326	280.7	283.25	279.86	282.75	12872	282.75	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190326	3.8	4	3.8	3.85	54310	3.85	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20190326	1272	1320	1272	1303.1	3246	1303.1	up	up	correct
SGL.NSE	STL Global Limited	20190326	5.9	6	5.7	6	6575	6	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190326	15.5	15.5	14.5	15	22311	15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190326	374.5	386.8	372.55	380.7	36649	370.23	up	up	correct
SHALBY.NSE	Shalby Limited	20190326	130	131.5	126.65	129.75	322302	127.48	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190326	70	73.3	69.65	72.8	147133	72.8	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190326	410	418	403.15	406.65	49367	402.7786	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190326	128.5	129.65	126.1	127.25	8564	121.3958	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20190326	370	370	360	366.35	9193	351.55	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190326	1491.3	1520	1491.3	1510.45	1906	300.93	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190326	249	250.6	249	250.6	126	250.6	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190326	402.15	404.75	386.6	390.05	5191	387.5172	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20190326	351.8	358.75	337	342.75	110085	339.84	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190326	35.05	35.75	34.55	34.6	37670	34.6	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190326	49	49	48.5	48.55	134	46.2	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190326	162	180	152.3	172.55	1468	169.96	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190326	152.7	154.65	149.75	152.05	369041	148.21	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20190326	460.75	475.95	456.05	470.4	70306	469.6409	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20190326	17884.85	18499	17806.3	18126.2	14791	17973.64	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190326	152.85	158.55	151.85	156.05	34202	152.46	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190326	5.6	5.6	5.3	5.45	19204	5.45	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190326	81.75	83	75.2	78.25	1166250	12.9405	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190326	151.35	151.35	146.95	148.4	7631	138.18	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190326	197.15	202.55	188	191.2	19373	188.56	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190326	1020	1020	990	1015	430	989.8103	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190326	1800	1820.2	1779	1787.7	2947	1708.73	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190326	8.6	9	7.95	7.95	518032	7.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190326	6.5	6.7	6.45	6.65	65661	6.65	up	up	correct
SICAL.NSE	Sical Logistics Limited	20190326	142.1	143.65	135.7	139.45	60809	139.45	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20190326	1043.6	1065	1043.6	1057.55	322123	1048.0734	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190326	40.4	41.45	40.15	40.35	4808	38.1	down	up	incorrect
SIL.NSE	Standard Industries Limited	20190326	14.3	15.2	14	15	4569	15	up	up	correct
SILINV.NSE	SIL Investments Limited	20190326	181.05	181.75	172	172.65	4593	166.43	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190326	65	68	65	68	3600	29.4873	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190326	9.45	9.45	8.65	8.85	20592	8.85	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190326	157.75	166.1	153.8	157.65	170494	155.9345	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190326	8.5	9.05	8.35	8.75	3144515	8.75	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20190326	245.1	245.2	244.1	244.1	7200	160.26	down	down	correct
SIS.NSE	SIS Limited	20190326	873.95	878.2	852.45	871.25	47135	432.4303	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20190326	4.4	4.8	4.4	4.75	1427457	4.75	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190326	403.95	414.5	400.55	412.8	17566	390.64	up	up	correct
SJVN.NSE	SJVN Limited	20190326	24.4	24.4	23.8	23.9	572916	19.64	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20190326	1940	1940	1891	1900	22844	1738.99	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190326	11.3	11.95	11.3	11.45	29233	11.45	up	up	correct
SKIPPER.NSE	Skipper Limited	20190326	65.6	66.3	65.6	65.65	26943	65.13	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190326	52.45	52.95	51.75	51.95	9324	50.16	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190326	88.7	89.65	88	88.55	13075	88.55	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190326	716	720.2	705	709.9	7738	706.2081	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190326	540	559.45	531.2	539.7	3871	536.71	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190326	63.55	64.25	63.1	64.05	13888	63	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190326	32.05	32.95	31.6	32.45	232807	32.45	up	up	correct
SOBHA.NSE	Sobha Limited	20190326	453.2	468.8	453.05	459.3	927658	437.48	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190326	436	445	425.25	431.7	51384	420.44	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190326	1028.45	1037	1019.3	1023.85	27799	1008.5	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190326	389.5	399	389.4	397.25	43000	386.3645	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190326	5.1	5.1	5.1	5.1	400	5.1
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190326	24.8	25.8	24.4	25.4	1096	25.4	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190326	326.4	333.75	326.05	330.65	81738	293.23	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190326	276.95	292.6	276.95	280.35	127051	280.35	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20190326	1159.95	1189	1148	1187.95	1169	1141.17	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190326	15.7	15.9	15.7	15.8	7527156	15.4938	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190326	48.2	49.95	47	47	6400	22.15	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190326	296.3	306.3	296	302.85	12644	300.63	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190326	188	189.85	185.65	186.7	320070	186.7	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190326	1.15	1.2	1.1	1.15	52647	1.15
SPECIALITY.NSE	Speciality Restaurants Limited	20190326	101	102	99.2	100.3	21567	100.3	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190326	157	165.7	155.1	161.5	360728	161.5	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20190326	1.6	1.7	1.6	1.7	923	1.7	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190326	24.25	25.95	24.25	24.9	53140	24.9	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20190326	46.2	47.7	46	46.35	58067	46.35	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190326	30.3	30.8	29.75	30.35	19523	30.35	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190326	20	20.75	19.9	20.3	1935892	20.3	up	down	incorrect
SPYL.NSE	Shekhawati Poly	20190326	0.35	0.4	0.3	0.35	134004	0.35
SREEL.NSE	Sreeleathers Limited	20190326	215.15	220	214.5	216.7	1262	216.7	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190326	28.4	28.7	27.65	28.3	2720420	28.3	down	down	correct
SRF.NSE	SRF Limited	20190326	2432.1	2478	2406	2465.15	274066	487.95	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190326	170.1	172.5	170	170.1	5153	163.45
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190326	220	223.55	215.2	220.25	76586	200.35	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190326	1211	1214	1190.5	1204.1	642825	1167.22	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190326	850.05	861.95	842.5	856.55	17855	425.6	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190326	1.75	1.75	1.75	1.75	112071	1.75
STAR.NSE	Strides Pharma Science Limited	20190326	438.95	447.65	437.45	445.85	876769	425	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20190326	97.65	98.7	97	97.45	69531	96.342	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190326	126.5	127.9	124.45	125.5	49072	117.43	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190326	131.95	139.85	131.1	133.6	619828	133.6	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20190326	16.5	17.1	16.2	16.7	23093	16.7	up	up	correct
STEL.NSE	STEL Holdings Limited	20190326	103.85	103.95	100.7	101.2	9397	101.2	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190326	283.05	283.25	274.1	276.95	6137	272.1	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190326	219.7	222.9	218.05	219.5	1081339	208.93	down	down	correct
SUBROS.NSE	Subros Limited	20190326	259.4	259.4	250.65	252.15	28072	249.02	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190326	327.4	329.5	325.85	327.4	13102	321.85
SUMEETINDS.NSE	Sumeet Industries Limited	20190326	4.25	4.5	4.15	4.3	63073	4.3	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20190326	34.95	35	34.2	35	18000	17.5	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190326	559.9	562	551.5	558.35	2390	558.35	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190326	2805	2943.7	2802.5	2890	728	2811.0204	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190326	1.7	1.75	1.65	1.7	205302	1.7
SUNDARMFIN.NSE	Sundaram Finance Limited	20190326	1563.75	1600	1546.45	1587.85	35651	1552.46	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190326	91.85	92	88	89.1	17072	84.9	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190326	317.55	318	309	313.15	2804	313.15	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190326	557	557	548	550.45	67027	537.85	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190326	48	48.25	46.25	48.05	311342	47.1152	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190326	467	471.5	462.1	469.8	3843580	457.33	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190326	471.05	476.45	457.3	461.65	147652	456.11	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190326	583	591.95	581.05	584.8	1545521	534.19	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190326	118.45	118.75	116.2	116.8	3456	113.68	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190326	6.2	6.2	5.95	6.15	17609	6.15	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190326	220.6	223	218.3	222.9	16024	208.44	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190326	235.05	241.1	234	239.5	4118	234.58	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190326	1076.95	1081.9	1051.85	1070.25	29301	1035.06	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190326	8.35	8.35	7.55	7.8	15019	7.8	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20190326	4.05	4.3	4.05	4.1	45510	4.1	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190326	31.2	33.65	30.6	32.35	6554	32.35	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190326	251.3	254.4	245.5	248	80269	239.92	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190326	40.6	42	40.3	40.65	33715	39.04	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20190326	262.25	268.3	262.25	264.55	361861	264.55	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190326	6.5	6.95	6.4	6.65	116759228	6.65	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190326	104.6	105.85	103.3	105.35	140091	105.09	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190326	1465.35	1474.15	1423.5	1432.75	2912	1378.96	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190326	226	228.95	220.1	222.6	4281	142.46	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190326	1349.9	1370	1336.15	1346.15	34127	1314	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190326	573	579.9	564.65	573.9	25290	286.497	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190326	61	68.3	61	63.55	1260	63.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190326	230.9	237.25	229.05	235.9	30674	235.1368	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190326	125.3	138.45	124.5	136.85	1476876	136.2762	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190326	208.5	217	205.55	212.85	7632	207.19	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190326	35.15	36.7	35.15	36.2	112947	35.79	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190326	2.85	2.85	2.85	2.85	26284	2.85
TARAPUR.NSE	Tarapur Transformers Limited	20190326	3.6	3.85	3.6	3.85	12267	3.85	up	up	correct
TARMAT.NSE	Tarmat Limited	20190326	38.4	38.65	37.3	37.7	2505	37.7	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190326	8434.95	8524.15	8375	8395.35	618	8391.12	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190326	577.5	585	572.5	582.95	1302941	233.89	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190326	90.85	91.5	89.1	89.8	234841	86	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20190326	594.55	603.6	590.5	597.5	264829	582.81	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20190326	195.65	197.5	194.05	196.05	1154541	191.4	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190326	954	962	944	957.95	431580	920.76	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190326	828.5	833.9	826	828	8266	774.36	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190326	630	638.8	626.15	629.35	20701	620.35	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190326	171.9	173.6	171.6	173.1	7820112	173.1	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190326	85.9	86.45	85.05	86.15	1396983	86.15	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190326	72.45	73	70.85	71.3	3789439	66.93	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190326	516	520.95	514.15	519.35	3329825	482.58	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20190326	28.2	28.6	27.45	28.45	722254	28.45	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190326	730	742	729.5	738.05	38711	717.67	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190326	57.9	58	56.5	57.05	108764	51.63	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190326	291.9	300.75	291.15	299.85	39471	294.82	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20190326	360	367.95	355	355	145	355	down	down	correct
TCIEXP.NSE	TCI Express Limited	20190326	734.9	734.9	719.85	729.3	8488	721.08	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190326	15.4	15.4	14.8	14.9	17322	14.9	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190326	809.8	810	783.1	799.75	3753	799.75	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190326	387.95	387.95	371.3	382.8	1877	365.65	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190326	1984	1994.95	1958.05	1982.65	2316539	1867.21	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190326	124.35	125.4	120.6	122.45	28588	118	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190326	2975.05	3010	2953.2	2973.25	10810	2973.25	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190326	5.7	5.7	5.6	5.6	2	5.6	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20190326	790.2	791.9	768.15	770.75	3169827	707.98	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190326	250.95	254.45	250	252.9	62172	243.12	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190326	160	169.8	154.35	165.4	157992	164.2075	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20190326	38.9	40.1	38.2	38.25	16056	38.25	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190326	55.8	56.3	55.8	56.05	7915	55.25	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190326	19.5	20.15	19.45	19.75	73237	19.75	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190326	69.9	70.25	68.55	69	142985	68.01	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190326	117.5	119.55	117.05	117.35	71335	111.76	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190326	5.05	5.2	4.65	5.05	5509	5.05
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190326	11.85	12	11.25	11.45	81240	11.45	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190326	331.75	334.9	325.55	328.6	761	313.25	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20190326	172.95	179.6	170.05	171.1	3142	171.1	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190326	308	308	292	297.95	2740	295.08	down	down	correct
THERMAX.NSE	Thermax Limited	20190326	989.7	1010	975.05	990.5	32886	969.32	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190326	84.24	86.78	81.63	86.42	882399	85.47	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20190326	545.95	545.95	516	519.7	39839	482.61	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190326	14.85	14.85	14.05	14.25	66596	14.25	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190326	5402.2	5402.25	5255	5281.1	1186	2514.7	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20190326	555	557.8	546.35	554.2	8799	554.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190326	363	382.55	363	378.25	392463	373.67	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190326	16.55	16.85	16.3	16.65	12529	16.65	up	up	correct
TIL.NSE	TIL Limited	20190326	245.15	252.95	243	249.95	5722	247.7051	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20190326	35.6	40.15	35.25	37.85	12981	37.85	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190326	101.3	101.55	99.5	99.85	95766	95.21	down	down	correct
TIMKEN.NSE	Timken India Limited	20190326	564	567.9	557.65	560.4	10271	531.82	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190326	147.5	151.9	147.35	149.05	366057	143.99	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190326	64.95	65	61.6	61.9	9079	60.56	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190326	85.2	88.55	84.65	85.65	396983	82.17	up	up	correct
TITAN.NSE	Titan Company Limited	20190326	1105	1120	1088.35	1115.75	1851505	1103.87	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190326	29.45	30.9	27.6	29.75	33707	29.75	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190326	34.15	34.25	33.55	33.9	41275	30.96	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190326	207	209.8	203.2	206.2	81738	184.58	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190326	52	54	50.5	53.25	36768	53.25	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190326	1864.95	1897.5	1860	1883.95	160958	1840.94	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20190326	254.2	256.8	250.9	254.1	941683	233.14	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190326	61.7	65	61.7	65	12000	31.85	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190326	132.9	137	132.85	134.85	3348	62.76	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190326	4.85	5.35	4.85	5.35	33161	5.35	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190326	27.95	29.05	27.05	27.15	1915	26.3538	down	down	correct
TRENT.NSE	Trent Limited	20190326	358.3	382	358.3	374.8	296084	372.84	up	up	correct
TRF.NSE	TRF Limited	20190326	117.5	118.75	115	116	21439	116	down	down	correct
TRIDENT.NSE	Trident Limited	20190326	65.9	68.7	65.65	67	749095	6.06	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190326	73.3	73.9	72.25	72.75	68212	71.3983	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190326	12.6	13.15	12.1	12.55	47495	12.5	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190326	107.4	107.4	105	105.95	74659	104.26	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190326	57.4	58.1	56.55	57.2	453127	55.49	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190326	682.6	682.6	664.65	671.55	738	655.06	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190326	8268	8427.95	8221.15	8289.65	15058	679.92	up	up	correct
TTL.NSE	T.T. Limited	20190326	59.15	59.95	56.4	58.75	4506	58.08	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190326	3.15	3.2	3.1	3.1	397900	3.1	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190326	34.7	35.2	34.5	34.95	3277783	34.95	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190326	177.9	180	176	177.85	26530	171.822	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190326	465.5	466.75	458.1	460.45	961569	454.0498	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20190326	2182.1	2219	2175	2193.8	7954	2073.57	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190326	319.65	319.95	315.75	316.95	20978	290.97	down	down	correct
TVVISION.NSE	TV Vision Limited	20190326	3.6	3.6	3.45	3.45	607	3.45	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190326	68.3	70.4	68.3	69.75	493035	69.2651	up	up	correct
UBL.NSE	United Breweries Limited	20190326	1323.4	1354.9	1292	1347.6	737753	1341.21	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190326	161.8	163.05	161.5	162.5	7991	150.94	up	down	incorrect
UCOBANK.NSE	UCO Bank	20190326	18.35	18.55	18.3	18.45	194043	18.45	up	up	correct
UFLEX.NSE	Uflex Limited	20190326	214.7	218.8	211.2	215.5	77187	211.13	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190326	243.35	245.2	236.95	239.2	83342	188.7999	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190326	16.15	16.15	15.5	15.6	42964	15.38	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190326	6.75	6.9	6.65	6.75	97886	6.75
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190326	320	328.9	320	326.7	725003	325.1132	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190326	3869	3944.75	3830	3925.6	336761	3884.29	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190326	54.4	57	54.05	56.35	7189	54.73	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190326	1.2	1.2	1.2	1.2	60	1.2
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190326	188.5	196.75	188.5	195.35	148312	185.87	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190326	108.15	108.2	102.55	105.75	12194	103.09	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190326	87.85	92	87.45	91.55	14525146	91.55	up	down	incorrect
UNITECH.NSE	Unitech Limited	20190326	1.2	1.3	1.2	1.2	8560003	1.2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190326	324.95	325	319	322	111	314.53	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190326	217.95	219.5	214	215.8	33097	208.52	down	up	incorrect
UPL.NSE	UPL Limited	20190326	910.55	917.3	891.1	903.3	3647229	583.26	down	down	correct
URJA.NSE	Urja Global Limited	20190326	2.8	2.85	2.75	2.8	901685	2.8
USHAMART.NSE	Usha Martin Limited	20190326	37	39.4	37	38.95	1663018	38.95	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190326	281.7	283	278	278.96	408	278.96	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190326	1196.95	1203.95	1196.95	1203.95	7	1203.95	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190326	396.05	404	396.05	404	161	404	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20190326	356	356	331	331	179	331	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190326	10.2	10.35	9.8	10.1	251819	10.1	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190326	123.9	125.5	122	124	55266	124	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190326	280	283.85	275.15	277.05	16494	277.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190326	576.15	588.3	565.9	569.25	18945	568.362	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190326	627.3	663.5	627.25	632.65	10310	118.96	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20190326	41.75	41.75	41.75	41.75	1600	41.75
VAKRANGEE.NSE	Vakrangee Limited	20190326	52	52.3	50.8	50.95	4408912	49.95	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190326	40.05	40.25	37.75	40.05	14845	24.54
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190326	9.65	10.05	9.5	9.9	1296	9.9	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20190326	597	603	591.15	597.25	8621	587.2248	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190326	15.4	15.65	15.2	15.3	249925	15.3	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190326	9.7	10.2	9.65	10	2110	10	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20190326	813.5	821.8	812.35	816.8	89414	359.24	up	up	correct
VEDL.NSE	Vedanta Limited	20190326	170	174.35	169	173.6	8106156	137.92	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190326	2258	2290	2230.5	2273	83261	2249.89	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190326	33.35	36	32.6	33.5	27792	33.5	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190326	188.5	190	186.5	188.55	25200	94.1617	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20190326	1161.55	1176.9	1148	1151.35	4615	1116.84	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190326	69.2	70.5	69.15	69.95	22230	69.26	up	up	correct
VGUARD.NSE	V	20190326	214.95	218.8	214.1	217.4	449254	214.69	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190326	2111.95	2160	2063.4	2096.15	430	2086.32	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190326	4.1	4.1	4.1	4.1	9138	4.1
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190326	79.5	81.1	78.85	79.4	54292	77.41	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20190326	0.95	0.95	0.85	0.9	171700	0.9	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190326	10.05	11	10.05	10.35	2001873	10.2282	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20190326	192.4	193.3	189	190.15	16296	186.35	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190326	1584.8	1630	1584.8	1623.7	15527	801.43	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190326	1412	1427.2	1391	1399.6	12702	1350.56	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190326	74.7	77.5	74.5	76.1	14289	70.24	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190326	20.7	21.5	20.5	20.7	193184	20.7
VIPIND.NSE	VIP Industries Limited	20190326	453.5	472.65	451.1	467.4	912385	461.7586	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190326	42.8	43	42.8	42.8	508	42.7353
VISAKAIND.NSE	Visaka Industries Limited	20190326	400	405	394.8	401.2	10626	346.38	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190326	7.9	8.4	7.2	8.2	47662	8.2	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190326	0.05	0.1	0.05	0.1	1883872	0.1	up	down	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20190326	144.75	144.75	139	140	4503	138.09	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190326	0.55	0.55	0.5	0.5	175006	0.5	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190326	23.2	23.7	22.75	23.05	240081	23.05	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190326	58.55	58.55	56.2	57.1	16645	52.65	down	down	correct
VMART.NSE	V	20190326	2619.9	2670.2	2600.05	2650	6248	2647.6375	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190326	1120	1135	1105.05	1131	1736	1072.31	up	up	correct
VOLTAS.NSE	Voltas Limited	20190326	606	614.8	603.5	612.9	717467	601.78	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190326	265.2	271	264.5	268.65	33670	255.74	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190326	98.4	101.75	96.4	98	6737	97.42	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20190326	3398.1	3420	3350.1	3400	6074	3105.5	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190326	1351.2	1365	1329.9	1333.35	5200	1275.75	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190326	1084	1087.45	1063	1076.45	14216	1028.93	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190326	324.3	331.55	323	324.25	112535	324.25	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190326	6274.95	6274.95	6131	6216.8	673	6178.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190326	86.65	88.2	85.6	87.45	192705	87.45	up	up	correct
WANBURY.NSE	Wanbury Limited	20190326	21.8	23.7	21.8	23.7	4683	23.7	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190326	28.8	28.9	27.6	28.65	123768	28.65	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190326	40	40	39.2	39.2	1756	21.81	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190326	119.8	127.7	119.65	125.4	1178781	114.34	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190326	105	110.2	105	106.25	408688	99.61	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190326	141.5	141.75	141.5	141.75	7	141.75	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190326	59	59.9	58.3	58.75	404579	56.28	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190326	2998	3015	2965.1	2971.25	91	2904.13	down	down	correct
WHEELS.NSE	Wheels India Limited	20190326	889.5	915	880.25	894.45	774	876.73	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190326	1503	1532.8	1500	1524.6	25362	1516.14	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190326	50.25	51.5	48.1	49.25	2085	49.25	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190326	69	69.9	67.25	67.8	574433	62.98	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20190326	91.05	91.05	91.05	91.05	1000	88.96
WIPRO.NSE	Wipro Limited	20190326	257.1	258.6	253.4	255	3850516	253.405	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190326	422.1	424.5	417.45	421.9	1058358	421.9	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20190326	305	307.55	301.5	305.45	7232	300.5604	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20190326	65.25	65.25	65.1	65.1	3000	58.43	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190326	1.25	1.25	1.25	1.25	3306	1.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190326	256.2	260.7	256.2	259.3	79553	245.22	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190326	42.25	43.85	42.25	42.6	2850	42.6	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190326	69	69	65.55	66.65	8382	66.65	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20190326	37.2	37.2	34.75	34.9	3686	34.9	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190326	284.35	292.75	278	279.4	211531	279.4	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190326	247.5	254.8	247.45	253.7	20571726	250.267	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190326	418.1	427.2	416.6	421	8873124	410.25	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190326	27.15	27.95	27.15	27.4	145706	27.2851	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190326	17.7	18.4	17.6	18.35	2110179	18.35	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190326	50.2	52.45	46.15	47.55	7819	47.55	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190326	227.55	231	227.55	230	146945	220.43	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190326	69.75	74.6	69.65	74.25	165573	73.37	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190326	199.95	202.95	193	200.15	16050	199.2023	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190326	37.1	38	36.5	36.5	509	36.5	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190326	260	260.05	258	259	11000	182.32	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190326	181.7	184.2	180	182.25	20173	182.25	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190326	105.2	106.45	104.5	105.5	43094	98.3	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190326	1323.35	1330	1292.1	1298.05	4234	1285.39	down	down	correct