CollectAI

close-nse_india_stocks

2019/04/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190408	38.45	39.05	38	38.55	22411	37.5465	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190408	21.5	21.5	21.5	21.5	1328	21.5
3MINDIA.NSE	3M India Limited	20190408	24028.1	24200	23742	23877.4	1382	23877.4	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190408	10.7	11.25	10.4	11.25	1011	11.25	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190408	232	242	222	235.1	9258	235.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190408	80.45	80.8	79	79.45	72954	74.65	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190408	17.9	19.1	17.25	18.75	832500	18.75	up	up	correct
AARON.NSE	Aaron Industries Limited	20190408	47	47	47	47	3000	22.08
AARTIDRUGS.NSE	Aarti Drugs Limited	20190408	633	642.1	626.4	628.7	33272	153.38	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20190408	1620	1659.95	1612.5	1649.9	303410	390.32	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190408	23	23.7	22.2	23.2	5491	23.2	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20190408	44	44	42	42.8	80000	39.3	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20190408	1145.05	1193.05	1131.25	1137.15	17827	1137.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190408	59.4	60	58.35	58.55	51601	58.55	down	up	incorrect
ABB.NSE	ABB India Limited	20190408	1373	1419	1370.7	1396	270893	1229.87	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20190408	7302.2	7330	7280	7315.15	1141	7177.72	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190408	100	100.6	97.3	97.85	4683415	97.85	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190408	219	219.75	214.6	215.95	274908	215.95	down	down	correct
ACC.NSE	ACC Limited	20190408	1675	1680	1636	1640.4	586864	1584.7507	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20190408	940.2	948.9	930.05	934.55	3853	866.08	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190408	114.5	115	109.1	110.35	290387	107.92	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190408	147.5	148.65	141.1	141.95	4399839	141.95	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190408	36.95	37.4	36.1	36.25	680431	36.25	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190408	388.3	388.3	375.15	379.9	2624528	372.94	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190408	50.25	50.9	49.2	50.2	13816483	50.2	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190408	220	221.75	216.2	218.9	54306	218.9	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190408	248.1	250.6	243	244.55	29451	241.35	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190408	347.1	348.75	341	343.65	3263	329.8545	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190408	16.2	17.7	16.2	17.55	1403	17.55	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190408	13.5	13.6	13.1	13.35	16200	12.95	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190408	69.55	69.6	65.05	66.85	8342	63.2209	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190408	191.6	201	191.1	195.1	613766	193.16	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190408	216	216.45	204	206	215438	201.76	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190408	160.95	160.95	155	158	182	152.41	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190408	117.5	121.7	117.5	118.85	1083	118.85	up	up	correct
AGRITECH.NSE	Agri	20190408	66	71.8	66	66.9	264613	66.9	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190408	73.2	73.2	68	71.95	1260	71.95	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190408	245.5	245.5	231	237.5	190	234.0247	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190408	334.3	337	330	334.75	10299	334.4299	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20190408	352	363.3	345.05	360	2130	358.6999	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20190408	1709.75	1709.75	1690	1697.3	12055	1653.46	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190408	1029.2	1037	1010.6	1019.05	150824	994.88	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190408	188.6	193.8	187.3	190.3	76220	182.22	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190408	332	339.9	332	336	1164	320.78	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190408	18.85	18.9	18.4	18.5	496034	18.5	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20190408	1851	1851	1818.05	1826.8	12896	1748.98	down	down	correct
ALANKIT.NSE	Alankit Limited	20190408	32.3	32.3	31.05	31.15	613604	30.42	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190408	421	424	405.55	408.8	2950	390.14	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190408	42	42.6	41.95	42.45	101478	41.88	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190408	589.6	598.45	582.55	591.15	2088	581.7016	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190408	43.3	44.8	43.3	44.05	7317	41.26	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190408	1755	1760.3	1737.45	1743.65	48309	1702.22	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190408	826.1	842	822.05	834.5	2275	325.7	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190408	110.3	112.25	109.25	109.65	99116	103.2521	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190408	295	296	290	291.15	14132	247.89	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190408	21.8	22.55	21.8	22.45	212	22.45	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190408	4.8	4.9	4.6	4.6	2216499	4.6	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190408	26.65	26.95	26.5	26.55	8589	26.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190408	488	493.3	481.05	484	3012	434.35	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190408	2.45	2.45	2.45	2.45	1000	2.45
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190408	675.5	686	673.5	679.85	1173892	648.9	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190408	826.25	846	826.25	835.35	18637	832.8457	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190408	1129.85	1130	1125	1126.9	2692	1044.26	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190408	227.75	228.9	224.45	225.6	3693810	206.4666	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190408	20.25	21.95	20.2	21.65	23499	21.65	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190408	19.5	20	19.2	19.45	1764	18.8	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190408	313	320.5	307.8	309.2	39010	304.55	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190408	33.7	34.65	33.15	33.45	648992	33.06	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190408	4.9	4.9	4.7	4.8	24871	4.8	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20190408	454.15	460.4	448	453.15	74518	444.4	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190408	362	364.65	352.4	353.65	14790	302.9	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190408	15	15.3	14.15	14.9	8560	14.9	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190408	0.45	0.55	0.45	0.5	47035	0.5	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190408	11.3	11.55	11.2	11.2	81493	11.2	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190408	12.8	13.2	12.6	12.8	40544	12.8
ANTGRAPHIC.NSE	Antarctica Limited	20190408	0.55	0.55	0.5	0.55	6920	0.55
ANUP.NSE	The Anup Engineering Limited	20190408	523.75	530	515.05	520.8	18418	503.37	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190408	689.95	689.95	680.05	682.35	1539	643.93	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190408	125.45	132.2	125.45	131.05	4039	49.4	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20190408	542	554.05	539.75	542	8955	205.88
APEX.NSE	Apex Frozen Foods Limited	20190408	331.1	336.8	331	333.15	61245	324.58	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190408	1475	1500	1470	1475.75	7354	145.97	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190408	543	543.85	531.6	537.45	12637	521.41	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190408	139.65	139.65	131.4	132.35	36777	131.52	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190408	1249	1257.4	1230.55	1237.1	479351	1227.16	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190408	225	225	219.5	220.1	1752415	208.36	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190408	900.95	900.95	862	867.95	723	860.54	down	down	correct
APTECHT.NSE	Aptech Limited	20190408	177.3	184.25	175.5	178.85	452898	164.52	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20190408	38.2	40.2	38.2	39.6	102699	39.6	up	up	correct
ARCHIES.NSE	Archies Limited	20190408	24.15	25	24	24.6	28668	24.6	up	up	correct
ARIES.NSE	Aries Agro Limited	20190408	87.5	88.45	87	87.45	21763	83.53	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190408	27.9	30.3	27.9	28.3	3200	28.3	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190408	59	59	55.75	57.5	8347	56.6924	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190408	372.9	372.9	364.55	369.3	2649	367.9604	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190408	49.75	50.7	49.2	49.9	12225	48.4215	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190408	81.9	84	78	79.4	5518	78.6437	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20190408	35.75	37	35.4	35.9	157782	35.9	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190408	48	51.55	46.5	51.55	70689	51.55	up	up	correct
ARVIND.NSE	Arvind Limited	20190408	89.95	91.25	87.3	87.85	2777724	84.9649	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190408	970	987	960	968.75	71074	737.1713	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190408	134	134.55	129.45	132.9	10794	130.7736	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190408	250	250	239.7	240.6	25834	237.43	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190408	156.95	165	156.8	163.1	1723	154.12	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190408	56.8	56.8	53.6	54.35	6413	54.35	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190408	27	28.75	27	28.45	16508	28.33	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20190408	118.05	120.75	118.05	119.9	18975	118.45	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190408	11.95	12.95	11.95	12.4	26297	12.4	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190408	134.5	136.7	131.1	132.85	184574	132.85	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190408	88.25	88.95	86.8	87.25	14834678	82.78	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190408	132.05	134	131.3	134	441	134	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190408	1514	1514	1486	1496.35	925518	1467.06	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190408	233.3	235	228	229.95	60604	228.28	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20190408	174.3	179.3	169	169.65	6144	159.12	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190408	531.1	548	529.5	539.1	5137	535.32	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190408	152.15	155	152	154.65	27295	154.65	up	down	incorrect
ASTRAL.NSE	Astral Limited	20190408	1183	1198	1171	1191.8	41786	712.94	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190408	96.1	97.9	95.95	96.35	130196	94.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190408	2008.7	2008.7	1960	1967.85	3441	1964.29	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20190408	102.4	103	100.8	101.35	129604	101.35	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190408	580.15	589.9	579.05	583.15	2509	575.98	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190408	130.7	137	130	133.05	1111499	132.42	up	down	incorrect
ATLANTA.NSE	Atlanta Limited	20190408	19.25	19.7	18.6	18.95	23875	18.95	down	down	correct
ATUL.NSE	Atul Ltd	20190408	3480	3579.95	3480	3509	5822	3464.46	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190408	342.95	342.95	336.35	337.65	13279	333.4391	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190408	597.7	605.2	580.1	582.55	166667	581.8973	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20190408	143.95	148.5	143.95	144.65	11325	141.2703	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190408	783.25	796	773.7	782.1	1600520	770.3	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190408	37.45	37.75	35.4	37.65	278	37.336	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190408	1220.05	1228.15	1205.05	1209.2	3637	1159.86	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190408	52.4	52.4	50.9	51.1	13521	51.1	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190408	37.8	38	37.4	37.75	7936	37.75	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190408	461.9	461.9	434.8	436.15	111373	210.56	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20190408	401.5	403.4	394.6	395.6	325401	382.21	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190408	26.1	26.8	25.7	26.2	26668	25.29	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190408	764.3	768	748.55	754.6	4918795	753.664	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190408	62.6	62.75	61.8	62.2	20845	62.2	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190408	2880	2880	2777.05	2807.95	533	28.0795	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190408	1178.7	1225.99	1161.7	1187.73	133	1187.73	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190408	36.9	36.9	35.75	35.85	6159	35.85	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190408	9.5	9.9	9.4	9.5	10000	9.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190408	5	5.1	4.9	4.95	121985	4.95	down	down	correct
BAJAJ.NSE	AUTO	20190408	2876	2876	2842	2853.35	213351	2581.65	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190408	329.65	329.9	317	321.3	121126	306.06	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190408	544	547.8	529.9	532.5	141004	528.0248	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190408	7438.8	7440	7310	7347.25	165975	7338.95	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190408	9.25	10.2	9.2	9.4	6437541	9.4	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190408	3355.15	3381.9	3285.3	3317.4	15427	3156.29	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20190408	3123	3130	3018	3024.1	1642189	3007.03	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20190408	82.7	82.7	80.35	80.95	52713	79.38	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190408	490.05	495.5	473.55	480	31721	470.45	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190408	50.75	50.75	50	50.75	10815	50.75
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190408	38	42.85	37.95	39.25	51862	16.8871	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190408	985.9	990	975	978.4	290156	945.24	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190408	3.2	3.2	3.2	3.2	334469	3.2
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190408	186	187.1	182.75	183.65	19940	102.93	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190408	73.05	74.7	71.6	72	27195	69.74	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190408	146	146.5	131.5	132.75	7058356	128.4369	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190408	48	48	44.2	45.5	1169	44.34	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20190408	1516.7	1549.9	1493.5	1547.3	727	1513.74	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190408	153.65	154.85	151.85	152.1	34157	117.32	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190408	549.35	550.85	527.8	547	890939	542.14	down	down	correct
BANG.NSE	Bang Overseas Limited	20190408	39.95	39.95	37.35	38.45	7432	38.45	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190408	131.3	134.4	129.35	130	25439662	130	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20190408	3072.5	3083.5	3032.44	3039.57	2441	3039.57	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190408	101.5	103.1	97.9	98.5	8836550	98.5	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190408	69	70	67.8	69.7	3216	67.38	up	down	incorrect
BARTRONICS.NSE	Bartronics India Limited	20190408	6.55	6.7	6.5	6.5	15521	6.5	down	down	correct
BASF.NSE	BASF India Limited	20190408	1433	1433	1372.25	1379.25	8970	1371.56	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190408	196.45	196.45	188	188.6	1355	93.1643	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190408	1401	1416	1388	1397.55	475431	1383.21	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190408	4268.05	4295.85	4266	4285.1	3503	4054.02	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190408	1085.6	1104.55	1085.05	1089.15	2230	1052.79	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190408	1292	1303.85	1271	1285.15	45362	1281.02	down	down	correct
BCG.NSE	Brightcom Group Limited	20190408	3.95	3.95	3.95	3.95	177998	3.13
BDL.NSE	Bharat Dynamics Limited	20190408	295	297	290.2	294.05	65530	277.82	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190408	15.5	15.5	15.15	15.5	1080	14.89
BEDMUTHA.NSE	Bedmutha Industries Limited	20190408	17.05	19.55	17	17.9	17511	17.9	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190408	96.9	97.45	94.45	95	6874741	88.21	down	down	correct
BEML.NSE	BEML Limited	20190408	998.4	998.4	956.75	961.6	1510045	942.92	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190408	71	72.15	70.05	71.35	369022	69.44	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190408	335.9	335.9	325.35	328.8	690980	324.51	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190408	263.75	275	261.1	265.5	285533	265.5	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190408	198.5	216.9	198	212.8	2055337	212.8	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190408	2.4	2.45	2.3	2.45	1510	2.45	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190408	61.9	63.25	61.25	61.55	132143	61.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190408	274.3	279.2	271.3	271.9	2943	129.87	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190408	31.6	32.95	31.4	32.35	4504	32.35	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190408	29.75	29.75	28.8	29	52	29	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190408	2	2.05	2	2	24348	1.96
BHARATFORG.NSE	Bharat Forge Limited	20190408	513	515.4	501.35	503.4	572385	494.34	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190408	151.5	156.8	151.5	155.85	12887	153.9632	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190408	4312.15	4587.95	4312.15	4508.25	5733	4505.76	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190408	57.65	58.1	55.2	56.25	21111	56.25	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20190408	358.4	363.8	352.55	354.95	5553022	324.68	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190408	72.9	73.85	72.1	72.6	13220181	70.923	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190408	35.5	35.5	33.05	34.95	491	6.94	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190408	275.05	297.95	275	288.55	25612	286.9008	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190408	16.25	16.5	15.8	16.05	8441	16.05	down	down	correct
BIOCON.NSE	Biocon Limited	20190408	616.4	616.5	605.5	606.7	769326	302.7731	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190408	7.7	7.75	7.7	7.75	450	7.75	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20190408	147.7	150.45	146.65	147.5	58489	142.09	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190408	521.3	525	511	514.9	35504	498.33	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190408	52.05	53.35	49.35	49.95	198493	49.95	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190408	5.2	5.6	5.2	5.6	4799	5.6	up	up	correct
BLBLIMITED.NSE	BLB Limited	20190408	5	5.2	4.8	4.9	6704	4.9	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190408	176	177.95	175.15	175.9	824044	172.98	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190408	19.95	20.25	19.5	19.65	104574	19.65	down	down	correct
BLS.NSE	BLS International Services Limited	20190408	140.95	144.8	137.05	139.45	333811	136.71	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190408	3378	3400.65	3334.6	3358.85	2260	3332.75	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20190408	706.5	708.5	687	693.05	255930	668.93	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190408	121.5	123.75	120.6	121.5	66358	118.22
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190408	141.05	142.65	135.25	137.3	1460977	134.1789	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190408	219.7	221.5	214.2	215.3	35855	215.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190408	18095	18095	17905.15	17994.95	7904	17579.59	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190408	354.85	354.85	349	351	3959107	283.53	down	down	correct
BPL.NSE	BPL Limited	20190408	27	27.25	26.55	26.6	66660	26.6	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190408	9.25	9.25	9.05	9.2	24291	9.2	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190408	247.75	253.65	241.75	245.05	200527	160.57	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190408	3000	3013.95	2964.5	2971.5	293053	2859.8259	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190408	130.45	131.95	117.65	117.9	89735	116.9461	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190408	56.65	56.65	54.2	54.75	10652	54.75	down	up	incorrect
BSE.NSE	BSE Limited	20190408	619	630.8	612.1	619.15	233012	565	up	up	correct
BSL.NSE	BSL Limited	20190408	43.8	44.25	42.5	43.15	4655	43.15	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190408	2943	2955.05	2943	2950	81	2950	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190408	119	119	116	117.99	109	11.8	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190408	105	105.35	101.15	101.45	705044	95.54	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20190408	3.1	3.25	3.05	3.1	73823	3.1
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190408	196.3	197.35	192	193.9	20401	192.05	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20190408	16.6	17	15.9	17	2520	17	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20190408	29.3	29.3	28.5	29.05	56560	29.05	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190408	346	350	340.3	342.45	1622334	331.15	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190408	24.7	25.3	22	23.85	35046	23.85	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190408	49.5	50.25	47.75	48	208048	48	down	up	incorrect
CANBK.NSE	Canara Bank	20190408	280.8	284.4	272.15	273.7	5556229	273.7	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190408	10.15	10.2	9.65	9.65	151319	9.65	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190408	361.1	368.7	359.85	361.8	2206838	355.53	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190408	278.4	280	270	273.05	12636	271.04	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190408	236.05	244.95	235	238.3	53451	237.2359	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190408	392.5	400.5	385.7	386.4	52011	380.04	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190408	210.8	222.7	210.05	212.55	715	211.7762	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190408	387.95	396	382.35	388.2	42416	381.46	up	down	incorrect
CAREERP.NSE	Career Point Limited	20190408	73.95	77	72.05	75.35	58532	73.7329	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20190408	996.7	999	987.7	989.6	35799	890.27	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190408	172.5	172.5	168.05	170.1	1173766	145.66	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20190408	1.8	1.8	1.75	1.75	28700	1.75	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190408	6.7	6.7	6.5	6.6	10473	6.6	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20190408	285.85	286	280.15	280.8	19542	271.11	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190408	233	234.8	230	233	97849	224.45
CEATLTD.NSE	CEAT Limited	20190408	1127	1133.6	1095	1105.15	385364	1058.1	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190408	19.4	19.85	18.7	19.4	114741	19.4
CELEBRITY.NSE	Celebrity Fashions Limited	20190408	8.9	9.25	8.7	9	5663	9	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190408	240.7	245	236.1	240.05	69690	218.45	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190408	6	6	5.9	5.9	45959	5.9	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190408	34.95	35.45	34.6	34.8	593507	34.8	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190408	33.9	34.5	33.1	34.15	306228	34.0821	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190408	501	503	464.85	470.65	6090	459.41	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190408	212	222.4	201.5	204.05	865021	200.75	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190408	933	933.95	892.15	903.7	1278281	382.29	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190408	2787	2925	2775.05	2902.85	9693	2865.94	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190408	27.1	27.5	26.2	27	1538949	27	down	down	correct
CESC.NSE	CESC Limited	20190408	732.7	740.5	730.55	733	198882	66.72	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190408	178.2	192.85	176.45	179.9	1138999	179.13	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190408	38.65	40	38.4	38.7	8099152	38.7	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190408	330	330	320.1	323.9	6286	323.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190408	163.1	164.65	162	162.9	216780	151.43	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190408	150	152	144.1	147.15	7901	144.8072	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190408	261	263.7	251.5	252.45	392397	252.45	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190408	1493.6	1499	1460	1471.4	184556	57.84	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190408	501.95	501.95	491	492.15	8155	490.45	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190408	383	391	381.05	385.55	34125	383.25	up	up	correct
CINELINE.NSE	Cineline India Limited	20190408	45.3	45.5	43.4	43.5	16496	43.5	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190408	5.75	5.75	5.75	5.75	22	5.75
CIPLA.NSE	Cipla Limited	20190408	536.5	536.9	522.7	525.4	2429845	518.16	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190408	122.1	126.7	117	121.55	21145	59.99	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190408	350.05	351.05	347.15	348	6054	223.02	down	down	correct
CMICABLES.NSE	CMI Limited	20190408	144.2	145.7	137.4	138.45	40778	134.5051	down	down	correct
COALINDIA.NSE	Coal India Limited	20190408	235	236.2	231.6	232.95	4374595	179.09	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190408	393	396.8	392.35	394.2	39342	341.37	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190408	279.7	280	274.1	276.4	138519	276.4	down	down	correct
COFORGE.NSE	Coforge Limited	20190408	1338.8	1345.1	1296.75	1301.7	1772598	1264.92	down	up	incorrect
COLPAL.NSE	Colgate	20190408	1227	1239.4	1213	1219.9	438867	1145.07	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190408	17.95	18.25	17.7	17.7	10312	16.65	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190408	9.3	9.7	9.1	9.1	9250	8.49	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190408	530.65	532.35	513.05	516.55	727512	494.67	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190408	45.35	46.6	44.6	44.95	746	44.95	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190408	276.15	277.05	269	273.25	1856	251.49	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190408	19.2	19.2	17.7	18.1	8695	17.41	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190408	66.05	66.3	64.65	65.05	15056	65.05	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190408	459.8	466	456	457.4	66695	439.77	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190408	202	202.05	196	196.85	7575	171.14	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190408	2.25	2.35	2.25	2.35	8404	2.35	up	down	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20190408	136.55	141	136.5	140	159703	140	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20190408	27.15	27.15	26.7	26.74	14972562	26.74	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20190408	2.45	2.45	2.35	2.35	10012	2.35	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190408	542.5	548.95	535	536.7	154701	536.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20190408	132.5	134.5	128.3	130	27223	127.83	down	down	correct
CRISIL.NSE	CRISIL Limited	20190408	1468.95	1470	1453.25	1466.9	11433	1392.88	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190408	230.5	231.6	224.3	226.85	612318	221.33	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190408	44.35	46.4	44.3	45	7910	45	up	down	incorrect
CUB.NSE	City Union Bank Limited	20190408	203.25	204.25	199.1	199.95	539063	198.08	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190408	14.85	14.85	14.8	14.8	4	14.8	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190408	717.9	731.95	706.65	709.45	458895	668.01	down	down	correct
CUPID.NSE	Cupid Limited	20190408	141.8	141.8	138.35	139.2	10411	129.62	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190408	4.85	4.85	4.85	4.85	2125	4.85
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190408	45.3	45.3	44.4	44.8	4047	43.08	down	down	correct
CYIENT.NSE	Cyient Limited	20190408	595	605.7	595	603.75	302329	548.78	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20190408	37.55	37.9	37.05	37.35	364625	35.52	down	down	correct
DABUR.NSE	Dabur India Limited	20190408	401.05	405	400.4	401.1	1381349	392.25	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190408	1110	1137	1081.65	1089.2	75830	1081.64	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190408	119.2	120.4	113.6	114.75	264962	109.61	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190408	42	43.3	41.5	42.45	5987	41.5481	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190408	104.45	105.35	102.15	103	40057	100.62	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190408	198	198.05	194.75	197.15	64684	170.72	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190408	637.95	638	604.55	618.75	170971	614.25	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190408	18.5	19.35	18.4	18.55	398943	18.55	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20190408	233.75	234.8	228.3	229.9	82738	229.6443	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190408	205	205.35	197.3	198.1	1865708	197.2396	down	down	correct
DCM.NSE	DCM Limited	20190408	60	60.7	59.4	59.45	7895	59.45	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190408	405	410.6	403	404.5	78157	385.92	down	up	incorrect
DCW.NSE	DCW Limited	20190408	20.05	20.3	19.35	19.5	129081	19.5	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190408	424.6	425	415.85	416.7	1320	403.38	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190408	134.4	134.4	131.1	131.95	133170	123.11	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190408	281.8	283.75	270	272.2	172717	267.5	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20190408	269.7	271.9	260	263.4	1354459	257.12	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190408	71	73.45	70.15	73.25	88	73.25	up	up	correct
DEN.NSE	DEN Networks Limited	20190408	69.05	70.2	67.75	68.45	14025	68.45	down	down	correct
DENORA.NSE	De Nora India Limited	20190408	320.4	320.4	303.45	309.3	2203	308.4	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190408	223	228.4	220.6	224.95	8694	223.88	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190408	232	232.2	213.35	214.95	993566	196.9221	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190408	20.2	20.55	19.65	20.55	3589298	20.55	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20190408	348	362.7	336.5	343.05	2643812	343.05	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190408	394.9	398	388	394	9764	383.34	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190408	11.55	11.9	11.1	11.15	22716	11.15	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190408	272.9	273	262.25	263.2	898	258.68	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190408	929.6	929.6	907.55	910	1347	906.7	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190408	1.4	1.4	1.35	1.35	19262	1.35	down	down	correct
DICIND.NSE	DIC India Limited	20190408	355.3	355.3	340.5	350.25	285	340.2197	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190408	8.1	8.95	8.1	8.65	2420	8.0222	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190408	39.1	39.5	37.15	38.1	12152494	38.1	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190408	1714.7	1719	1677.2	1684.45	461738	1647.67	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190408	2361	2396.7	2361	2385.2	1176	475.9	up	up	correct
DLF.NSE	DLF Limited	20190408	203.2	203.2	183.55	184.6	110839025	179.51	down	down	correct
DLINKINDIA.NSE	D	20190408	84.15	84.15	81.8	82.55	26352	79.37	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190408	1449	1492.4	1431	1481.85	587824	1481.85	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190408	1.1	1.1	1.05	1.05	246984	1.05	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20190408	287.25	288.3	285	285.25	1246	277.76	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190408	43.35	43.6	41	41.65	53905	40.96	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190408	14	14	13.25	13.5	1697	13.33	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190408	425.5	425.5	416.05	417.9	105411	414.1272	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190408	2760	2780	2745.5	2763.7	307007	2712.65	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190408	33.9	33.9	30	30.45	41519	29.24	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190408	225.8	225.8	224.7	224.9	63	142.75	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190408	12.1	13.9	11.75	13.3	1280117	13.3	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190408	92.35	92.4	90	90.55	2036	84.65	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190408	30.3	30.5	28.6	29.05	1073535	26.65	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190408	1562	1587.95	1554.9	1564.05	811	1564.05	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20190408	116.7	121	116.3	118.1	6096	115.4442	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20190408	2.1	2.2	2.1	2.1	3358	2.1
EASUNREYRL.NSE	Easun Reyrolle Limited	20190408	9	9.2	8.5	9	48197	9
EBANK.NSE	Edelweiss Mutual Fund	20190408	3625	3625	3625	3625	3	3625
ECLERX.NSE	eClerx Services Limited	20190408	1134.9	1135.05	1127.05	1128.6	16154	1124.38	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190408	190	194.4	186.15	191.2	1453996	187.08	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190408	2.2	2.3	2.2	2.3	18273	2.3	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20190408	21124	21189	20543.6	20612.65	86524	2017.6	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20190408	210	210.05	205.75	206.8	49577	204.49	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190408	389.3	390.7	376.3	378.8	2331	373.6517	down	down	correct
EIHOTEL.NSE	EIH Limited	20190408	198.7	199.3	194.8	195.85	42699	194.6961	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190408	388.95	388.95	380.05	382.05	698	365.24	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190408	28.8	29.55	28.8	29	94812	28.93	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20190408	62.55	63.05	61.35	61.55	46103	61.01	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190408	19.75	20.75	19.75	20.5	196428	20.36	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190408	182.25	190	180.6	185.4	12875	185.4	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190408	246	252.85	246	249.65	6056	121.12	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190408	24	24	23.55	23.9	1475	23.6114	down	down	correct
EMAMILTD.NSE	Emami Limited	20190408	412.8	412.8	408.3	410.1	100999	387.09	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190408	119.25	123.5	119	120.9	22090	120.9	up	up	correct
EMCO.NSE	EMCO Limited	20190408	3.55	3.55	3.3	3.45	4837	3.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190408	101.55	103	99	99.3	12813	96.76	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190408	129.9	131.05	127.05	129.45	8320	127.88	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190408	1179.6	1179.6	1168.1	1171.65	59958	1153.57	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190408	8.75	8.8	8.3	8.7	59780	7.7053	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190408	120	120.2	117.65	119.05	1658684	107.83	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190408	534.95	542.05	528.65	533.75	4614	526.44	down	down	correct
EPL.NSE	EPL Limited	20190408	121.3	121.9	117	118	104191	111.62	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190408	282	295	278.01	283.98	282	283.98	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190408	134.8	135.35	130.6	132.2	1143627	126.6257	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20190408	627.85	640.1	618	632.4	12579	616.66	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190408	78.1	79.5	77.3	77.8	298464	77.8	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20190408	910.4	927.4	900	905.9	2339	839.24	down	down	correct
ESCORTS.NSE	Escorts Limited	20190408	769	774	752.2	760.65	1270995	753.84	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190408	10.65	10.7	10.4	10.4	5580	10.4	down	down	correct
ESTER.NSE	Ester Industries Limited	20190408	35.7	36.1	35	35.05	18974	32.18	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190408	190	190.3	185	186.5	215920	186.5	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190408	455.75	456	443.1	446.3	14072	429.04	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190408	1.4	1.4	1.3	1.4	374478	1.4
EXCELINDUS.NSE	Excel Industries Limited	20190408	1183	1190	1150	1162	6584	1099.72	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190408	218.85	220.4	215.25	217.1	1595721	208.9594	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190408	508.1	509.35	504.1	507.25	6257	507.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190408	36.5	37.35	36.05	36.9	65983	36.9	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190408	44.6	45.9	42.3	42.5	877441	42.08	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190408	45.7	46	44.7	45	2249260	45	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190408	0.25	0.25	0.2	0.2	1623372	0.2	down	down	correct
FDC.NSE	FDC Limited	20190408	169.5	171.95	167	167.95	21565	167.2434	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190408	99.45	99.45	96.1	97.15	15036538	95.11	down	down	correct
FEL.NSE	Future Enterprises Limited	20190408	38.25	38.65	37.3	38.4	447010	38.4	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190408	36.2	37.45	35.45	35.75	8299	35.75	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190408	514.4	514.4	503.45	505.45	8331	472.86	down	down	correct
FILATEX.NSE	Filatex India Limited	20190408	55.5	57.1	53.85	54.1	303509	53.85	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190408	478.8	494.9	476.15	493.6	199152	473.23	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190408	1329.95	1341.15	1314	1321.65	3639	1309.01	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190408	482	494	480.85	489.15	16699	93.15	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190408	44.35	49.3	43.2	43.75	2996	43.75	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20190408	472.3	491	472.3	478.1	190451	476.6127	up	up	correct
FMGOETZE.NSE	Federal	20190408	581.95	581.95	555.6	566.45	13201	566.45	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190408	43	43.75	42.1	42.3	3451	42.3	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190408	136.4	137.15	134.75	135.15	778588	135.15	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190408	1410.95	1435	1410.95	1421.4	1035	1379.37	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190408	453.4	453.4	438	439.4	210775	439.4	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190408	576.05	589.5	576	579.45	1282	578.1309	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190408	48.2	49.2	47.8	48.65	2276934	42.788	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20190408	150	152	147.2	151.4	36870	146.09	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190408	220.1	221.3	218.05	220.8	12864	108.33	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190408	350	350.65	340.1	341.9	3505949	154.8488	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190408	5	5.15	4.8	4.8	142358	4.8	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190408	1020	1020.05	995.95	999.3	14863	979.22	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190408	50.5	53	48.25	50.4	20408	50.0025	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20190408	36.95	36.95	34.5	34.75	12348	34.75	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190408	356.4	356.4	345	350.35	1067	322.41	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190408	337.55	339.9	324.1	336.1	15997	329.47	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190408	63	63.45	60.6	61.5	33792	60.5943	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190408	44.5	46	44.3	46	666	46	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190408	1.2	1.25	1.15	1.2	3754	1.2
GARFIBRES.NSE	Garware Technical Fibres Limited	20190408	1115.05	1141	1103.5	1134.2	3505	1116.76	up	up	correct
GATI.NSE	Gati Limited	20190408	81.5	84.7	80.6	81.4	1270668	80.1759	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190408	0.8	0.9	0.8	0.9	384055	0.9	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190408	164.4	172	164.4	169.8	36126	169.8	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190408	131	143	131	138.1	317061	120.2	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20190408	124.8	128	123.05	124.2	1716	122.54	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190408	84	85	80.35	81.85	68672	81.7252	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190408	7.25	7.3	7	7.1	107798	7.1	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190408	29.05	30.15	28.2	28.55	293093	27.47	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190408	40.5	41.35	40.45	40.65	72651	39.81	up	up	correct
GEPIL.NSE	GE Power India Limited	20190408	825.1	855.7	825.05	842.15	11650	830.06	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190408	290.8	293.15	286	287.55	16007	261	down	down	correct
GET&D.NSE	GE T&D India Limited	20190408	278.7	278.7	272.1	273.85	23946	271.6723	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190408	1075.1	1090	1048.35	1062.65	15098	996.5883	down	down	correct
GHCL.NSE	GHCL Limited	20190408	244.4	246	241.4	243.4	39339	225.11	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20190408	267.8	272.9	265	265.7	62182	246.82	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20190408	255.05	256.8	252.05	254	43302	246.3969	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190408	49.4	49.4	47.1	47.35	606	47.35	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20190408	6761	6890	6750	6857.3	5024	6634.29	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190408	13.5	13.95	13.35	13.55	20909	13.55	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190408	71.25	71.5	71.05	71.35	25506	63.91	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20190408	760.55	795	751.1	756	101	756	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190408	1294	1300.4	1293.05	1298.8	9636	1236.06	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190408	644.65	650.85	638.7	644.7	287618	634.93	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190408	87.75	88.4	81.8	82.95	29697	82.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190408	145.05	148	145	146.8	58247	146	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20190408	622	627.85	605.95	608.85	57370	596.49	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190408	79.1	80.8	79.1	79.5	105715	73.78	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190408	1171.9	1245	1168	1188.65	4806	1183.48	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190408	18.75	19.05	18.05	18.25	14303697	18.25	down	down	correct
GNA.NSE	G N A Axles Limited	20190408	327.7	333.05	327.7	329	11099	323.98	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190408	331	334.8	322.8	327.1	338162	299.54	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190408	460	468.7	453.35	456.75	64537	456.75	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20190408	343.55	343.55	337	340.4	3245	323.32	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190408	1126	1139	1105.55	1115.55	160841	1054.84	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190408	516	528.9	512.1	515.35	132978	498.51	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190408	676	676	660.5	662.95	606066	654.9858	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190408	532.8	538.55	527	531.95	267310	530.6023	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190408	983.8	984	923.1	928.9	980163	928.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190408	0.3	0.35	0.3	0.3	48877	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190408	89.05	89.45	88	88.4	7836	88.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190408	8.35	8.35	7.45	7.5	72287	7.5	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190408	12.05	12.4	11.35	11.9	21530	11.9	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190408	2820.25	2834.7	2817.15	2829.75	8267	2829.75	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190408	46.05	46.05	41.8	45.9	2105	45.9	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20190408	77.5	80.9	77	78.25	71442	72.04	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190408	2830.7	2853.9	2830.7	2847.55	492	28.4755	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190408	13.1	13.95	13.1	13.6	6774	13.6	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190408	65.45	65.85	64.75	65.05	6353	64.73	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190408	249.45	251.5	238.55	239.9	38665	119.39	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190408	94	97.95	94	97.4	120904	83.63	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190408	59.5	59.5	55	58.15	6871	52.93	down	down	correct
GRANULES.NSE	Granules India Limited	20190408	110.75	112.8	110.2	112.1	628227	111.46	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190408	457	462	447.05	451.2	767060	441.2	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190408	855	858.2	837	840.45	905102	825.35	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190408	85.1	88	84.9	85.25	43435	82.1788	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20190408	146.55	147.6	144.35	146.2	278346	146.02	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190408	970	1004	941.65	984.7	1133	971.26	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190408	170.9	171.4	166.95	170.7	107541	169.1	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190408	3.7	3.8	3.55	3.65	45532	3.65	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190408	577.1	580	565	577.85	11543	559.27	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190408	420.5	430	395.15	425.3	110	419.51	up	down	incorrect
GRPLTD.NSE	GRP Limited	20190408	1033	1124.9	1033	1100	221	1079.7	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190408	98.15	99.95	96.5	98.15	20538	87.43
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190408	22.95	23.4	22.55	22.65	30250	21.7458	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190408	105	105.9	101.2	103.4	1247347	96.44	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190408	178	181.2	176.4	178.15	176680	173.74	up	up	correct
GSS.NSE	GSS Infotech Limited	20190408	125.4	134	124.1	132.75	537268	132.75	up	up	correct
GTL.NSE	GTL Limited	20190408	5	5.15	4.9	4.9	141234	4.9	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190408	1.3	1.3	1.1	1.2	14601853	1.2	down	up	incorrect
GTNTEX.NSE	GTN Textiles Limited	20190408	10.95	11.25	10.5	11.25	3973	11.25	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190408	72.05	74.5	71.9	73.3	21362	69.09	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190408	76.9	77.4	75.1	75.65	26601	75.52	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190408	496.5	496.5	488.5	489.55	24979	462.76	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190408	152	153.1	151.4	152.05	206	145.81	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190408	153.2	167.4	153.2	156.65	2592645	154.65	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190408	882	888.9	866	871.15	4095	823.49	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190408	66.3	67.7	66.05	67.25	14061	64.6214	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190408	54.55	54.9	53.6	53.9	26684	52.06	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190408	711	716	705.1	713.65	17904	644.5	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190408	72	73.1	70.1	71	31272	71	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190408	29	29.85	28.5	29.15	188901	29.15	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190408	761	767.95	755	757.95	20035	556.47	down	down	correct
HAVELLS.NSE	Havells India Limited	20190408	758.6	766.05	755.75	764.1	783699	747.94	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190408	1.25	1.25	1.15	1.15	34714	1.15	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190408	25	25.4	24.2	24.3	178156	23.28	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190408	7.8	8.55	7.8	8.55	135	8.55	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190408	14.5	14.8	14.25	14.45	3263103	14.45	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190408	206.5	210	204.05	204.8	5911	204.8	down	up	incorrect
HCL.NSE	INSYS	20190408	18.25	18.95	17.85	18	657569	18	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190408	1095	1101	1080.95	1096.35	2013924	522.3	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190408	2068	2072.5	2029.25	2054.9	2057768	1998.6	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190408	1553.1	1560.9	1502.65	1525.3	137086	1482.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190408	2319	2322.95	2280.1	2289.4	1599533	1130.21	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190408	387.9	390	381.65	385.4	1769899	384.27	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190408	2881	2906	2881	2903.2	1689	29.032	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190408	1209	1210.93	1195.42	1197.11	525	119.5537	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190408	4060	4200	4060	4200	44	419.3291	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190408	25.7	27.5	25.5	26.65	7617670	26.65	up	down	incorrect
HEG.NSE	HEG Limited	20190408	2087	2110	2050	2061.1	179794	1911.38	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190408	181.75	182.4	179.05	180.25	157441	165.31	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190408	117.35	118	114.2	115.25	12181	109.8	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190408	540.4	544.65	526.05	534.65	136630	519.66	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190408	2628	2643.95	2581	2586.85	723035	2449.37	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190408	1474.5	1495.6	1377.2	1396.1	4835	1378.78	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20190408	21.05	22.5	21	22.25	11483	22.25	up	up	correct
HFCL.NSE	HFCL Limited	20190408	22.25	22.35	21.85	22	1408198	21.84	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190408	275.45	279.25	271	273.45	34638	272.49	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190408	645.1	676	645.1	671.05	21709	631.45	up	up	correct
HIKAL.NSE	Hikal Limited	20190408	183.4	183.7	177.65	180.5	130674	176.75	down	down	correct
HIL.NSE	HIL Limited	20190408	1839.2	1859.7	1825.55	1852.6	15996	1787.52	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190408	19.75	19.75	18.8	18.8	2600	18.8	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190408	218.55	222.95	215.25	217.2	54163	213.36	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20190408	216.7	217.8	213.05	214.45	5032285	210.45	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190408	215.95	217.9	214	214.4	257	208.6	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190408	50	51.25	49.3	50	1272186	49.13
HINDMOTORS.NSE	Hindustan Motors Limited	20190408	7.5	7.85	7.45	7.5	74519	7.5
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190408	82.9	82.9	81	81.3	288	81.3	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190408	126.8	128.5	125.8	126.15	218521	126.15	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190408	260.4	261.45	251.5	252.8	5326126	216.94	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20190408	1664.9	1679.75	1656.9	1664.9	1647502	1594.45
HINDZINC.NSE	Hindustan Zinc Limited	20190408	289.35	291.65	283.2	283.95	599597	224.21	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190408	128	136	125.6	127.35	103689	125.82	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190408	51	51.8	47.2	48	37522	45.98	down	up	incorrect
HITECH.NSE	Hi	20190408	238.95	239.95	231.9	237.15	22181	236.3137	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190408	107.55	108.25	106.35	108	4996	106.38	up	up	correct
HITECHGEAR.NSE	The Hi	20190408	289.1	292.8	288.05	290.4	1414	282.39	up	down	incorrect
HLVLTD.NSE	HLV Limited	20190408	10.9	10.95	10.65	10.7	313615	10.7	down	down	correct
HMT.NSE	HMT Limited	20190408	18.75	19.2	18.75	18.8	1926	18.8	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190408	113	115.45	111.45	111.95	13262	110.231	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190408	3231	3265	3200	3200	47	3200	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190408	23284.85	23395.15	23015.65	23294.15	924	23145.18	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190408	1134.1	1159.9	1099.1	1103	2904	1067.47	down	down	correct
HOVS.NSE	HOV Services Limited	20190408	149.6	151.2	145	145.75	10583	145.75	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190408	63.5	65.25	60.05	63.6	835245	62.9	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190408	116.7	116.95	115	115.4	120669	114.51	down	down	correct
HSIL.NSE	HSIL Limited	20190408	280.8	284.2	276	278.7	87674	257.7	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190408	47.9	48.15	46.85	47.45	250541	46.6508	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190408	31.55	33.1	31.55	32.65	67885	32.65	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190408	45	46.2	44.65	44.85	832500	38.23	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20190408	207.3	210.7	206.95	209.35	26437	199.21	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20190408	91	102.9	90.9	96.45	16582711	96.45	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190408	880	916.55	853.1	859.35	21915690	760.9	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190408	152	160.9	150	154.31	22837	154.31	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190408	37.5	37.73	37.19	37.34	397747	37.34	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20190408	391.45	391.45	385	387.1	6305407	385.03	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190408	1006	1063	1006	1049.1	515498	1034.71	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190408	28.8	29	28.8	28.95	6096	28.95	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190408	1000	1000.01	999.02	999.26	13815	980.0293	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190408	91	93.9	89.92	90.32	694	90.32	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190408	127	129	124.37	125.05	933	125.05	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190408	121.1	121.99	120.58	121.12	64593	121.12	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190408	58.5	58.5	57.07	57.11	10259	57.11	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190408	28.6	29.4	28	28.1	28638	28.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190408	364.4	367.55	362.1	364.55	1319427	361.27	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190408	410	416	400	408.15	75	408.15	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20190408	50	50.5	49	49.2	106804	47.33	down	down	correct
ICRA.NSE	ICRA Limited	20190408	2959.8	2959.8	2920.05	2931.9	319	2854.16	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190408	45.75	45.75	43.85	44.15	8755748	44.15	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190408	2998	2998	2969.95	2971.05	33	2971.05	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190408	16.7	17.45	16.55	17.3	109448159	17.3	up	up	correct
IDFC.NSE	IDFC Limited	20190408	46.45	47.25	46	46.3	5116304	42.4773	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190408	54.5	55.35	53.8	54.2	11630897	54.2	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190408	116.1	120	116.05	117.72	2272	117.72	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190408	163.3	165.25	161.5	162.55	893972	52.47	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190408	494.95	494.95	469	474.7	5731	474.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190408	914.9	920	875	878.5	9236	878.5	down	down	correct
IFCI.NSE	IFCI Limited	20190408	13.2	13.25	12.9	12.95	4646077	12.95	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20190408	231.15	237	230	235.05	4417	224.59	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190408	348.6	350.05	343.4	345.1	17052	326.03	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190408	306.3	319	305.25	314.7	5135466	308.43	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190408	304	311.55	301.1	303.2	6971	290.92	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190408	456.7	464	445.05	455.7	236253	220.8832	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190408	77	80.8	75.5	75.5	348	75.5	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190408	9.15	9.15	8.6	8.8	5726	8.8	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190408	5.5	5.75	5.5	5.5	49639	5.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190408	9.6	9.6	9	9	3206217	9	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190408	257.8	260	252.95	253.7	21573	241.37	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190408	922.3	930	885.1	890.2	1286	562.96	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190408	0.35	0.35	0.25	0.35	60464	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190408	9.65	9.75	9.35	9.4	52910	9.4	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190408	156.8	158.4	155.1	157.6	1107138	155.61	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20190408	111.5	112.45	107.55	108.65	6333436	106.3	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20190408	273.95	279.8	272.15	274.4	78409	258.81	up	up	correct
INDIANB.NSE	Indian Bank	20190408	275.4	283.75	267.45	269.35	3052077	265.48	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190408	291.85	300	290.5	291.45	11355	282.13	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190408	1416.65	1427.45	1391	1413.15	709277	1408.7364	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190408	42.4	42.4	41	41.6	3458	41.6	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190408	437.1	456.3	437.1	450.85	12765	428.14	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190408	206	206	201	202.2	9775	200.93	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190408	35.95	36	35.15	35.45	26060	35.45	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190408	2.05	2.2	1.95	2.05	561793	2.05
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190408	421	429.5	410	415.1	94240	411.3186	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190408	107.05	108.9	105.15	106.95	3400	106.95	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190408	35.95	35.95	35.1	35.25	2300	33.49	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190408	5.5	5.85	5.5	5.7	12507	5.7	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190408	39.5	39.5	38.8	38.95	12326	37.3292	down	up	incorrect
INDSWFTLAB.NSE	Ind	20190408	38.4	38.4	35.9	36.2	67421	36.2	down	down	correct
INDSWFTLTD.NSE	Ind	20190408	5.7	5.7	5.45	5.45	500	5.45	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190408	143	143	134.5	135	15031	135	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190408	1768.9	1798.6	1746.05	1751	1816648	1733.25	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190408	317.95	318.7	313.7	316.1	1035460	268.4922	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190408	533.05	542.65	531.95	537.1	681	473.24	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190408	42.15	42.4	40.85	41.15	4622747	20.51	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190408	333.48	333.48	327	330.86	89	330.86	down	down	correct
INFY.NSE	Infosys Limited	20190408	763.05	770	755.4	767.25	4919911	715.17	up	up	correct
INGERRAND.NSE	Ingersoll	20190408	626	628.2	608.1	610.05	6626	579.98	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20190408	323	332	317.05	320.35	547961	319.5128	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190408	68.6	71.4	68	68.4	141952	68.4	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190408	640.3	653.5	636	649.35	11349	635.4541	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190408	57.1	57.1	53.95	54.45	4351	54.45	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20190408	1.4	1.4	1.35	1.35	577	1.35	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190408	227.1	227.85	221	222.95	357948	222.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190408	39.5	40.15	38.65	39.9	7517	39.15	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20190408	12.55	13.4	12.5	13.25	2657	1.29	up	up	correct
IOB.NSE	Indian Overseas Bank	20190408	15.15	15.3	14.95	15	587773	15	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190408	157.4	157.4	151.7	152.05	12708062	122.94	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190408	194.9	194.95	190	191.35	103801	186.7	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190408	950	959.9	913.55	937.45	245184	924.04	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190408	145	146.75	140.4	141.2	1712774	135.2472	down	down	correct
IRCON.NSE	Ircon International Limited	20190408	410	414.75	402.65	405.65	29667	34.72	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190408	238.4	238.4	230.8	231.5	102310	208.37	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190408	129	132.95	127.25	130.85	2972	125.71	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190408	8.1	8.1	7.75	7.8	29714	7.8	down	down	correct
ITC.NSE	ITC Limited	20190408	294.65	295	291.7	292.75	5288853	259.54	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190408	278.5	282.2	276.4	277	15655	273.4777	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190408	127.65	128.55	123.75	124.2	66000	122.64	down	down	correct
ITI.NSE	ITI Limited	20190408	101.1	101.9	96.75	97.7	774639	97.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190408	5.1	5.2	4.95	5	149859	3.86	down	down	correct
IVP.NSE	IVP Limited	20190408	124.5	124.5	114.2	120.05	202	117.62	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190408	2998	2998	2866	2905	5	2905	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190408	1243.24	1243.24	1235	1237.02	3	1237.02	down	down	correct
IZMO.NSE	IZMO Limited	20190408	58.85	60.25	53.5	56.5	64245	56.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190408	59.35	60.2	57.8	59.2	1368205	53.0707	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190408	121.95	123.35	120.1	122.25	49735	116.1809	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190408	26.5	26.5	25.9	26.1	4202	24.74	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190408	37.85	37.85	37.85	37.85	25191	37.85
JAICORPLTD.NSE	Jai Corp Limited	20190408	111.7	127.2	111.25	124.9	10251357	123.02	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190408	2.85	2.85	2.75	2.75	1698	2.75	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190408	60.85	61.2	59.05	59.4	318233	57.49	down	down	correct
JASH.NSE	Jash Engineering Limited	20190408	90.6	90.6	90.2	90.2	2400	86.46	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190408	190.95	191	187	188.95	10038	186.19	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190408	277.25	278.9	268	270.55	23017	131.36	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190408	6.15	6.3	6	6.25	27735	6.25	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190408	64.95	64.95	63.9	64.05	42212	63.0281	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190408	347.25	353	342.65	345.75	14431	330.73	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190408	27.85	28.85	23.65	27.75	577629	27.75	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20190408	276.95	280.15	271	272.3	8535	263.61	down	down	correct
JCHAC.NSE	Johnson Controls	20190408	2050	2070	2008	2031.3	2799	2029.3117	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190408	255.5	270.3	251.3	264.25	17928564	264.25	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190408	27.3	27.35	26.55	26.8	12902	26.8	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190408	0.3	0.3	0.3	0.3	1	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20190408	21	22.45	20.8	22.15	6788	22.15	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190408	253.85	255.05	248.5	250.65	9476	248.53	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190408	84.8	85.9	82.8	83.4	641455	77.34	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190408	188.3	189.9	182.3	183.9	7382761	183.9	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190408	4.5	4.5	4	4.3	4716	4.3	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190408	102.7	105	100.6	102.75	61381	101.03	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190408	72.4	72.8	70.25	72.3	246234	72.02	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190408	39.45	39.95	38.75	39	38401	36.61	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190408	57	58.5	55.3	55.65	7128130	53.0914	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190408	17	17.4	16	16	2294	16	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190408	864.1	874	861	866.65	29019	848.66	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190408	154	155.5	151.05	152.45	78082	147.39	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190408	357	357.25	343.85	348.05	18003	341.67	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20190408	144.1	149.5	143.1	148.9	2060583	136.75	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190408	93	93.25	92	92.5	450891	87.84	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190408	171.95	172	168	168.2	354	31.49	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190408	119	120	117.2	117.75	21907	114.68	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190408	90	90.8	88	88.25	436106	86.94	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190408	2.75	2.75	2.65	2.7	86645	2.7	down	down	correct
JOCIL.NSE	Jocil Limited	20190408	113	114.35	112.05	114.15	53	109.57	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190408	6	6.2	5.75	5.8	12832345	5.8	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190408	2.25	2.25	2.15	2.25	2988838	2.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190408	34.15	34.75	32.5	34.2	1256	34.2	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190408	2.4	2.4	2.1	2.25	8579132	2.25	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190408	41.15	41.65	40.7	40.95	265613	40.95	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190408	93.85	95	89.1	90.55	335963	90.55	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190408	73.7	73.8	70.3	71.55	735225	68.38	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190408	2878.05	2960	2869.25	2906.2	2203	2906.2	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190408	28.35	29.4	28.35	28.5	30825	28.5	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190408	297	298.65	289	290.4	5645872	280.25	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190408	108.5	113.5	108	112.7	75381	110.75	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190408	1424.9	1437.5	1413.55	1427.7	820538	1414.65	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190408	125.75	126.65	122.5	124.6	7221	124.6	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190408	711	719.65	696	699.75	491795	681.07	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190408	290	292	288.01	289.32	47767	289.32	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190408	609	610	585.5	590	3436309	590	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190408	196	200.4	192	194.1	443169	180.45	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20190408	2.4	2.4	2.4	2.4	10625	2.4
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190408	82	82.95	78.6	79.2	6910	75.81	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190408	619.95	627.9	605.75	609.4	727514	591.09	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190408	179.55	183.9	173.4	175.6	15819	167.56	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190408	460.5	479.8	460.5	477.5	147798	456.68	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190408	291	295	289	291	342	281.87
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190408	50.8	51.4	49	49.35	40130	49.35	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190408	201.95	205	197.25	200.15	35749	196.19	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190408	5.5	5.5	5.25	5.4	527	5.4	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190408	63.4	63.65	62.15	62.65	10193	61.4812	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190408	469.75	469.75	456.55	459.55	54288	449.66	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190408	186	190.25	184.1	189.65	78156	7.58	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190408	16.55	17.7	15.4	16.05	3662	16.05	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190408	79.4	80.4	77.65	78.9	4150639	77.44	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190408	0.7	0.7	0.7	0.7	1248	0.7
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190408	4.9	5.2	4.9	5.05	8057	5.05	up	up	correct
KAYA.NSE	Kaya Limited	20190408	711.05	731.15	697.05	719.8	10674	719.8	up	up	correct
KCP.NSE	The KCP Limited	20190408	92.8	92.8	88.35	90.3	111351	87.62	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190408	16.65	17.15	16.65	16.7	109683	16.52	up	down	incorrect
KDDL.NSE	KDDL Limited	20190408	448.9	448.9	439.6	440.35	3017	435.34	down	down	correct
KEC.NSE	KEC International Limited	20190408	291	292.1	284.55	288.5	641127	280.58	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190408	17.3	18	17.3	17.65	38811	17.65	up	down	incorrect
KEI.NSE	KEI Industries Limited	20190408	410.75	419	409	410.55	55365	405.7942	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190408	48.4	48.8	46.25	46.65	256393	46.44	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190408	27.6	27.7	26.3	27.2	6954	27.2	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20190408	71.4	71.8	69.55	70.1	91779	70.1	down	down	correct
KHADIM.NSE	Khadim India Limited	20190408	448.9	448.9	430	439.1	10386	437.1458	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190408	33.7	34.5	33.1	33.3	1096	33.3	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190408	15.1	15.1	15.05	15.05	3300	15.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190408	1777	1784.05	1714.65	1735.75	1275	1735.75	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190408	194.9	195.7	190	190.8	30349	189.9939	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190408	663	663	640.65	646.4	3212	646.4	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20190408	141.75	143.55	141	142	6108	138.12	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190408	613.9	622.55	585.05	591.15	378676	588.1305	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190408	172	177.7	172	176.55	31617	169.82	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190408	179.4	180.25	175.55	176.15	14200	163.46	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190408	827.3	827.3	779.05	780.95	370	738.37	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190408	103.3	104.75	102.7	103.3	57408	99.37
KKCL.NSE	Kewal Kiran Clothing Limited	20190408	1282.8	1299	1265	1265.05	291	232.75	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190408	9.7	9.7	9.3	9.35	138598	9.29	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190408	251.1	259	251.1	255.6	58338	127.18	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190408	101.5	101.5	96.2	96.95	10865	96.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20190408	250.3	261	250.3	253.7	179842	252.7296	up	up	correct
KOPRAN.NSE	Kopran Limited	20190408	41.8	42.65	41.45	41.7	29990	40.94	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190408	1341	1347.5	1333.2	1343.25	1587867	1341.86	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190408	307.7	308.84	305	305.55	125541	305.55	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190408	282.25	283.45	279.8	281.3	7891	28.13	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190408	119.56	119.9	118.4	118.52	372443	118.52	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190408	59	59.5	58.5	58.6	15282	58.6	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190408	325.93	330.95	322.05	325.01	2424	325.01	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190408	12.5	12.5	10.4	10.4	20777	9.8694	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190408	18.95	19.35	18.6	19	10331	18.4648	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190408	84.7	85.65	82.3	83.45	2209	82.2007	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190408	571.1	583.05	567.05	569.2	115464	112.41	down	down	correct
KRBL.NSE	KRBL Limited	20190408	336	337.9	332.5	333.8	53909	322.14	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190408	116.5	116.5	112.2	115.2	1807	115.2	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20190408	39.9	41.55	39.85	41.05	91597	41.05	up	up	correct
KSB.NSE	KSB Limited	20190408	688	692.35	681.85	688.05	1908	664.63	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190408	472.45	484	472.45	475.6	373557	465.03	up	up	correct
KSL.NSE	Kalyani Steels Limited	20190408	214.8	218	211	214.25	31044	198.8	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190408	140	141.25	133.8	135.35	5559084	114.87	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190408	152.3	153.4	147.5	148.8	3559352	145.125	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190408	16.35	16.9	15.55	15.55	4220	15.55	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190408	1026.55	1045	1024.05	1027.75	19262	1007.78	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190408	51.2	52.35	49.1	50.4	83945	47.49	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190408	207	208.7	202.85	204.2	31704	201.81	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190408	26.7	26.7	23.7	23.9	11638	23.82	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190408	386.1	400.5	385	399.6	123419	78.51	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190408	6051.1	6300	6024.05	6044.3	3815	5970.58	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190408	79.95	80.4	78.05	78.7	124589	78.7	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190408	75.1	75.1	75.1	75.1	123	66.78
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190408	395	396	383	386.1	7337	363.52	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190408	3.35	3.35	3.35	3.35	42199	3.35
LIBAS.NSE	Libas Consumer Products Limited	20190408	51.35	53	51.35	52.75	9000	36.34	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190408	148.7	150.8	146	146.8	75342	146.8	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20190408	549.9	551.95	545.7	550	1092077	516.65	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190408	18	18	17.7	17.7	46	17.7	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190408	120	135	119.65	121.34	188	121.34	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20190408	398.01	398.01	393.1	398	14	398	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190408	121.1	121.1	120.6	120.6	1326	120.6	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190408	204.85	208.7	196.1	198.8	35446	194.26	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190408	202.9	217	202	216.35	25704	212.8883	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190408	467	475	460.1	471	31865	463.54	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190408	999.99	1000.01	999.99	999.99	903124	994.5995
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190408	1000.01	1000.01	999.99	999.99	16189	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20190408	0.3	0.3	0.29	0.29	5850	0.29	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20190408	44.85	45	43.05	44.25	6463	44.25	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190408	24.2	24.2	22.65	23.3	4116	23.04	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190408	102.95	104.1	102.55	103.4	9482	101.4	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190408	3.85	3.85	3.55	3.6	46095	3.6	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20190408	0.95	0.95	0.85	0.9	1526033	0.9	down	down	correct
LT.NSE	Larsen & Toubro Limited	20190408	1379.7	1386.8	1365.45	1373.65	1013017	1286.07	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20190408	1656	1659	1625.5	1644.3	75441	1578.85	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20190408	1617	1617	1576.55	1595.65	31538	1541.09	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190408	1822.9	1825.05	1785	1794.15	1562	1689.14	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190408	135.95	137.4	134	134.9	60913	123.36	down	down	correct
LUPIN.NSE	Lupin Limited	20190408	788	802	785.35	792.65	1883664	778.09	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190408	1370	1370	1335	1351.6	43766	1332.46	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190408	33.1	34	30.7	32.5	98761	32.5	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190408	6.9	7.1	6.6	6.9	123038	6.9
M&M.NSE	Mahindra & Mahindra Limited	20190408	660.4	668.35	658.3	667	3413270	647.72	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190408	419.7	419.8	409.05	412.65	906112	408.98	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190408	96	96	91	91.9	6582	44.56	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190408	42.05	43.55	41.6	42.8	1445	20.82	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20190408	8.65	8.65	8.65	8.65	12224	8.65
MADRASFERT.NSE	Madras Fertilizers Limited	20190408	20.8	21	20.1	20.6	88100	20.6	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190408	124.45	124.45	116	117.05	11150	78.63	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190408	5.25	5.3	5.1	5.1	7162	5.1	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190408	14.1	14.65	14.1	14.2	789736	14.2	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190408	118	118	112.5	117.95	600	117.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190408	160.95	165.45	159	164.95	39768	164.95	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190408	218.7	218.9	213	218.85	48000	108.37	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190408	225.5	225.55	221	222.05	71152	222.05	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190408	380.55	383.3	369.25	374	81277	122.88	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190408	514.05	520.15	512.15	513.55	4533	506.8	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190408	3705	3730	3599	3623.05	1543	3506.93	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190408	476.5	485.2	471.5	476.3	36178	458.37	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190408	534.9	536.3	519.4	525.35	15448	508.16	down	down	correct
MAJESCO.NSE	Majesco Limited	20190408	495.95	500.95	489.05	492.55	13501	486.28	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190408	25.5	27	25.45	25.7	10405	25.7	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190408	117	117	116	116	417	116	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190408	7	7.4	7	7.25	23491	7.25	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190408	5.55	6	5.55	6	2402	5.99	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20190408	38	39.2	37.55	38.7	8772	29.08	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190408	22.3	22.3	21.15	21.5	7619	21.5	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190408	26.15	26.9	26.05	26.2	201420	24.11	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190408	122.3	122.5	117.3	118.15	1364353	113.51	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190408	54.55	57	54.2	55.5	8063	55.5	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190408	43	44	42.55	43.7	42816	40.94	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190408	265.75	271	264.25	265.85	18184	263.09	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190408	17.6	17.85	16.8	16.95	48726	16.95	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190408	69	69	66.75	67.45	55840	61.8873	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190408	38.3	39.15	37.45	37.9	69352	23.77	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190408	27.5	27.5	27.1	27.15	1605	26.217	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190408	26.35	26.75	25.85	26.05	5218	26.05	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190408	147	153.2	145	149.2	111594	148.3177	up	up	correct
MARICO.NSE	Marico Limited	20190408	358	360.9	356.05	359.35	982984	343.35	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190408	25.3	25.4	24.1	24.7	672966	24.48	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190408	7107	7150	7044.7	7129.45	498374	6924.54	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190408	586	602.05	571.1	594.5	11247	584.63	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190408	22.6	22.6	22.6	22.6	643	22.6
MASTEK.NSE	Mastek Limited	20190408	479.95	481.8	471.55	480.1	70086	455.19	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190408	652.45	671.75	625.9	633.55	2969	627.8	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190408	48.35	48.8	45.2	46.05	218533	44.49	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190408	44.85	45.8	44.85	45.25	20448	45.25	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190408	349.6	353.9	348	349.55	4430	343.61	down	up	incorrect
MAZDA.NSE	Mazda Limited	20190408	440.95	445	439.4	440.25	3977	413.11	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20190408	7.5	7.5	7.2	7.45	12715	7.45	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190408	13.15	13.6	13.15	13.45	26800	13.45	up	down	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20190408	22	23.9	22	23.4	9068	23.4	up	up	correct
MCDOWELL.NSE	N	20190408	536	543	531.5	533	40793	533	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190408	86	86	82.8	83.55	149597	83.55	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190408	777.95	782.95	765.15	769.25	276038	726.41	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190408	7.15	7.25	6.7	6.9	8512	6.9	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20190408	1.15	1.15	1.15	1.15	208	1.15
MENONBE.NSE	Menon Bearings Limited	20190408	84.95	84.95	82.35	83.35	18547	74.8	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190408	42.4	42.8	40.2	41.3	835975	40.079	down	down	correct
MERCATOR.NSE	Mercator Limited	20190408	6.35	6.45	6	6	969280	6	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190408	10.65	10.65	10.1	10.65	27553	10.65
MFSL.NSE	Max Financial Services Limited	20190408	441	443	422.5	426.15	384320	426.15	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190408	1008.8	1026.65	999.8	1009.15	627865	952.61	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190408	243.9	243.9	236.95	237.8	12884	158.53	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190408	139.2	141.25	134.55	135	95542	130.84	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190408	132.6	134.95	132.5	133.05	75235	131.23	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190408	340	347.95	339.1	345.35	83027	343.81	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190408	40.05	42.3	38.6	40.85	16624	39.6728	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190408	956	964.5	949.15	957.3	1233339	906.04	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190408	22.5	22.55	21.95	22.05	69804	22.05	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190408	56.3	56.8	54.55	54.85	187658	53.1505	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20190408	115.75	115.75	115.6	115.75	9000	63.14
MMFL.NSE	M M Forgings Limited	20190408	577.75	577.95	559.85	562.5	12171	543.61	down	down	correct
MMP.NSE	MMP Industries Limited	20190408	190	200	190	190	1800	125.83
MMTC.NSE	MMTC Limited	20190408	28.6	28.6	27.9	28.2	859077	27.7605	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190408	42.65	47	42.65	44	929	44	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190408	8.45	8.5	8.15	8.25	14495	8.25	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190408	36.95	38.9	36.7	37	2983	37	up	down	incorrect
MOIL.NSE	MOIL Limited	20190408	160.95	161.6	159.6	160.4	153213	146.43	down	down	correct
MOLDTECH.NSE	Mold	20190408	50.5	50.5	48.7	48.85	16791	44.49	down	down	correct
MOLDTKPAC.NSE	Mold	20190408	264.05	268.6	263.1	264.35	12118	250.34	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190408	516	520.95	514.2	519.51	9608	51.95	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190408	362.7	364.2	362	363.4	4112	339.21	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20190408	24.6	24.6	23.65	24	811	24	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190408	17.65	17.75	17.5	17.6	238831	17.6	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190408	151.5	153.5	148.7	150.1	2836074	144.43	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190408	638	692	636	687.95	557460	669.86	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190408	46.45	48.95	44.2	46.7	3460	23.35	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190408	976	981	965.1	976.65	483473	902.87	up	up	correct
MPSLTD.NSE	MPS Limited	20190408	488.4	488.4	472.15	483.55	4925	442.4912	down	down	correct
MRF.NSE	MRF Limited	20190408	60554	60554	58573.05	58921.3	4676	58720.35	down	down	correct
MRO.NSE	TEK	20190408	36.3	37.45	36	36.25	1200	36.25	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190408	71.5	72	70.5	70.85	449753	69.7316	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190408	13.7	13.75	13	13	6163	13	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190408	108.9	109.8	103.15	106.95	25493	102.71	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190408	78.8	81.7	78.25	80.25	176811	80.25	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190408	12.1	12.15	11.9	12	1083637	12	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190408	16.95	17.6	16.95	17.4	898	17.4	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190408	56.6	56.6	55.2	56.15	16530	55.76	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190408	51.8	53.4	50.1	51.2	116691	47.9188	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190408	57.7	57.7	55.5	55.8	99923	54.314	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20190408	165.2	165.2	163	163.9	5417	149.1	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190408	22.45	22.85	22	22.1	74419	22.1	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190408	923.95	924.05	887.3	890.65	8810	890.65	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190408	628.9	628.9	610.4	613.65	814441	576.88	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20190408	30.8	31.25	30	30.35	76195	29.84	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190408	6.95	7.25	6.85	7	206501	7	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190408	13.15	13.55	12.85	13.45	914	13.45	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190408	23	23	21.7	22.65	852	22.65	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190408	91.95	92	88.65	90.2	1876	86.75	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190408	42.4	42.5	41.85	42.05	5217	42.05	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20190408	37.2	38	37	37.35	5183	36.04	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190408	91.8	91.8	89.7	90.15	5313	87.91	down	up	incorrect
NAM.NSE	INDIA	20190408	198.45	202.4	197.25	199.65	738198	199.65	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190408	565	570	562.7	566.65	114692	554.14	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20190408	466	485	466	479.75	37476	477	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190408	56.75	56.95	55.4	55.75	6784110	48.14	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190408	5	5.2	4.9	4.9	39204	4.9	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190408	1830	1867	1777	1856.6	424958	1847.87	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190408	741.95	748	727	729.65	28641	715.35	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190408	38.75	39	37.4	37.75	390561	37.75	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190408	109.8	111	108.9	110.35	24846	104.64	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190408	62.4	64.75	62	62.5	17048106	60.43	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190408	1085	1088.6	1085	1088.6	211	1088.6	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190408	104.3	105.1	102	103.5	63396	97.14	down	down	correct
NCC.NSE	NCC Limited	20190408	105.55	109.1	103.8	105	10897109	101.3	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190408	146.15	153.75	146.15	150.75	39605	139.26	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190408	719	748	719	738.25	60	731.91	up	up	correct
NDL.NSE	Nandan Denim Limited	20190408	54.05	54.1	52.8	53.2	8258	52.2843	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190408	35.8	36.2	35.55	35.8	4549	35.8
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190408	8.6	8.6	8.25	8.4	16149	8.4	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190408	17.1	17.5	16.95	17	71485	16.8579	down	down	correct
NELCAST.NSE	Nelcast Limited	20190408	71.55	71.95	70.9	71.15	15352	69.34	down	down	correct
NELCO.NSE	Nelco Limited	20190408	328.8	335.85	312.9	317.1	411228	312.01	down	down	correct
NESCO.NSE	Nesco Limited	20190408	475	490	472.25	474.4	12988	467.25	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190408	18.44	18.46	18.44	18.45	2951	18.45	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20190408	34.9	35.75	34.65	34.9	204686	34.9
NEULANDLAB.NSE	Neuland Laboratories Limited	20190408	698.5	730	685	690.2	32570	683.53	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190408	339	366.8	334.35	351.9	223910	342.6	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190408	18.6	19.25	18.45	18.45	35263	18.45	down	down	correct
NFL.NSE	National Fertilizers Limited	20190408	34.9	35.2	34.65	34.95	304891	32.1997	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190408	218.1	218.1	215.45	215.8	4088	214.1307	down	up	incorrect
NHPC.NSE	NHPC Limited	20190408	24.3	24.5	24.25	24.4	1725881	20.78	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190408	185.15	192	185.15	190.35	59810	188.2271	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190408	20.85	20.85	19.85	20	88	20	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190408	1224.98	1227.9	1212.7	1219.53	288970	121.95	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190408	14700	14700	12885	13500	59	13500	down	down	correct
NIITLTD.NSE	NIIT Limited	20190408	106	114.15	102.3	113.9	34248781	97.2	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190408	8.1	8.1	7.8	7.9	186688	7.9	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190408	2.5	2.5	2.3	2.3	157111	2.3	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20190408	1403.85	1410	1385	1405.55	7591	1368.75	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190408	701.8	709.75	696.25	702.2	178	326.94	up	up	correct
NITCO.NSE	NITCO Limited	20190408	41.9	42	39.45	39.8	429041	39.8	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190408	1.6	1.6	1.5	1.5	74957	1.5	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190408	86.1	87.5	85.55	85.95	12102	82.08	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20190408	39.2	41.5	39.2	39.85	2710	39.85	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20190408	67.8	68.65	67.75	68	378607	57.26	up	up	correct
NMDC.NSE	NMDC Limited	20190408	106.7	107.5	104.8	105.8	3368352	88.9	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20190408	141.9	144	140.2	143.4	402991	133.69	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190408	5.55	5.8	5.55	5.55	42540	5.55
NRAIL.NSE	N R Agarwal Industries Limited	20190408	319	338.5	318.25	330.05	14858	322.52	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20190408	196	203	193.05	194.95	112347	187.73	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20190408	1026.8	1065.05	1026.8	1033.65	142	1033.65	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20190408	0.95	0.95	0.95	0.95	700	0.95
NTPC.NSE	NTPC Limited	20190408	134.9	136.8	134.55	135.55	13409083	120.45	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20190408	348.6	350.55	341	341.65	12976	310.92	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190408	378.45	384.55	375	380.85	4267	356.39	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190408	538	550	523.55	537.4	487974	535.3957	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190408	1139	1140	1124	1132.5	2396	1088.1	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190408	3557.2	3585.9	3533	3569.2	28585	3140.9	up	up	correct
OIL.NSE	Oil India Limited	20190408	180.95	180.95	178	178.7	852398	153.89	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190408	14.95	15.05	14.55	14.75	66899	14.75	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190408	248.1	248.1	241	241.9	25201	241.9	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190408	82.2	87.7	81.55	82	19174	82	down	down	correct
OMAXE.NSE	Omaxe Limited	20190408	213	213.85	211.7	211.9	229433	211.1264	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190408	18.6	18.85	16.9	17.15	87432	17.15	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190408	60.5	60.95	56.1	57	50000	37.7935	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190408	157.8	160.25	156.55	158.1	13120469	136.26	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190408	43.3	44.2	43	43.65	374876	39.68	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190408	66.9	67.55	64.2	65.65	4782	61.82	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190408	109.2	111.75	108.5	109.75	173122	109.75	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190408	8.4	8.4	8.1	8.2	183746	8.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190408	114.9	115.9	111.5	114.95	17923	110.0236	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190408	27.8	28.45	27.75	28.15	29103	26.34	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190408	27.05	28.9	25.8	26.9	7857	26.22	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190408	13	13.45	12.65	12.75	5993	12.75	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20190408	185	187.8	174.1	176.7	100394	175.76	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190408	96	98.3	93.3	97.05	389101	93.83	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20190408	154.3	162.45	152.65	157.4	121068	155.04	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190408	47.45	47.45	45.95	46.2	30018	45.1243	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190408	34.7	35.6	34.45	34.7	389970	32.81
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190408	965	968.9	895.25	903.25	30391	903.25	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190408	3.9	3.9	3.65	3.9	8184	3.9
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190408	8.6	8.85	8.4	8.6	5310	8.6
PAGEIND.NSE	Page Industries Limited	20190408	24105	24449.95	23846.1	23976.05	17488	23393.14	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190408	312	365.9	302.3	322.2	86412	320.29	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190408	42.9	43	40.05	42.95	8211	42.95	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190408	31.5	33.5	30.6	32.2	17188	32.2	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190408	181.45	184	178.05	179.25	127852	179.25	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20190408	126	130	125	128.4	10959	121.49	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190408	11.55	11.55	11.25	11.25	19612	11.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190408	242.5	248	241.95	246.15	137730	242.45	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190408	6.3	6.55	5.95	6.15	255744	6.15	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190408	25.9	27.2	25.9	26.25	126315	26.25	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190408	48.95	49.9	48.5	48.55	18393	47.4	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190408	10.7	10.75	10.5	10.55	9597	10.55	down	down	correct
PBAINFRA.NSE	PBA Infrastructure Limited	20190408	3.9	4	3.8	4	2050	4	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190408	87.9	92.45	85.55	91.2	38661058	91.2	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190408	18.3	18.7	17.95	18.05	32011	17.44	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190408	8.25	8.35	7.95	8.2	9570	8.2	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190408	270	270	254	256.35	3467	253.09	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190408	13	13	13	13	2	13
PEL.NSE	Piramal Enterprises Limited	20190408	2624	2654.9	2605.05	2642.6	333662	2581.23	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20190408	38.4	38.55	37.8	37.95	35254	37.95	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190408	8.95	9.55	8.75	9.05	575023	9.05	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190408	629.9	632.9	625.05	627.55	149685	607.36	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190408	237.35	240	235.2	237.65	1539902	206.24	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190408	121.8	123.3	118.55	119	5749722	97.96	down	down	correct
PFIZER.NSE	Pfizer Limited	20190408	3320	3327.35	3260	3301.3	6854	3056.82	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190408	63.65	64.9	62.95	63.15	6750	63.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190408	17.3	17.35	16.65	16.75	589261	15.366	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190408	77.7	77.7	75.55	75.85	61359	75.85	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190408	10665.4	10740	10623.65	10719.35	3688	10326.57	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190408	3810	3832	3780.85	3805.5	21177	3282.8	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20190408	172.7	172.7	166.05	167.4	2308	163.9825	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190408	172.15	173.15	167.55	169.35	354653	158.679	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190408	658.75	658.75	640	646.8	14165	643.36	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190408	1285	1289.2	1272.1	1284.95	343351	1267.96	down	down	correct
PIIND.NSE	PI Industries Limited	20190408	1058	1063.05	1014	1018.75	190542	1011.57	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190408	2250	2375	2200.3	2312	12778	1592.11	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190408	6.75	6.8	6.25	6.8	40122	6.8	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190408	154	156	150.6	152.05	5979	152.05	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190408	22.3	24.15	22.3	23.15	2636	23.05	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190408	56.5	57	55.5	56.2	16451	56.09	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190408	164.1	172.25	164.1	166	132	163.74	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190408	192.25	194.3	191.95	192	853	182.58	down	down	correct
PNB.NSE	Punjab National Bank	20190408	93.75	95	92.3	93.1	34248451	93.1	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190408	31.5	32	31.2	31.35	65021	23.37	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190408	937.95	943	902.95	908.55	359245	897.6952	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190408	18.3	18.3	17.05	17.1	814	17.1	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190408	150.9	153.1	148	148.75	47578	147.55	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190408	630	634	582	586.75	16408	584.443	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190408	175.05	178.5	171.35	175.1	1540	170.64	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20190408	182.95	188.05	180.25	182.6	39887	180.68	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190408	224.35	224.35	215.75	218	1359	214.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190408	520.1	524.5	512.2	517.25	13462	377.29	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190408	136	136	132	132.25	3432	126.84	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190408	123	124	120.65	122.45	863263	121.27	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190408	198	200.3	195.55	198.35	7600301	128.43	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190408	945.05	970	944.85	960.5	1739	956.6783	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190408	304	304	295	297.2	20297	285.02	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20190408	0.95	0.95	0.95	0.95	10	0.95
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190408	8.7	8.95	8.6	8.7	16701	8.7
PRAJIND.NSE	Praj Industries Limited	20190408	145.85	147.9	140.1	141.35	1618138	133.36	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190408	88.55	89.75	87.35	87.85	474858	85.9419	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190408	0.25	0.25	0.25	0.25	76667	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190408	166.7	166.7	158	160.85	17630	160.85	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190408	60	60.05	57.45	58.35	12201	54.46	down	up	incorrect
PRECOT.NSE	Precot Limited	20190408	46.1	47	46.1	47	50	47	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190408	202	205	201.05	202.65	3711	37.92	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20190408	234.3	241.95	234.3	237.65	3563	234.0793	up	up	correct
PREMIER.NSE	Premier Limited	20190408	6.45	6.85	6.4	6.4	1149	6.4	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190408	31	31	26.2	27.1	5654	26.29	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190408	30.2	30.85	29.7	30	10927	26.12	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190408	255	265.95	255	259.45	635878	254.98	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190408	35.4	35.45	34.5	34.6	90201	34.6	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20190408	40.5	41	39.6	40.1	31278	38.5	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20190408	30.05	32.55	30	31.8	323147	31.8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190408	96.1	97.35	93.7	94.65	111648	93.5397	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20190408	31.4	31.95	30.7	30.85	80230	30.85	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190408	474	480	472	478.05	47722	463.4	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190408	360	370	357.24	359.96	627	359.96	down	up	incorrect
PTC.NSE	PTC India Limited	20190408	76.65	76.65	75	75.25	277558	57.32	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190408	40.75	41.4	40	41.25	11486	14.25	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190408	750	750	721.05	724.35	944	719.67	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190408	2.3	2.3	2.1	2.1	425255	2.1	down	up	incorrect
PURVA.NSE	Puravankara Limited	20190408	75.9	76.9	74	75.1	157754	74.0385	down	down	correct
PVP.NSE	PVP Ventures Limited	20190408	3.4	3.55	3.35	3.4	15814	3.4
PVR.NSE	PVR Limited	20190408	1678	1699	1669.7	1681.9	348832	1675.9812	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190408	1406	1410	1406	1407	236	28.14	up	up	correct
QUESS.NSE	Quess Corp Limited	20190408	713.95	728	705.35	722.9	40835	712	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190408	222.95	223.9	219.5	220.8	58485	207.6	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190408	2.95	3	2.95	3	5505	3	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190408	393.95	397	385.1	388.5	222583	384.01	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190408	58.7	59.95	55.55	56.7	79072	56.7	down	down	correct
RAIN.NSE	Rain Industries Limited	20190408	100.2	105.4	100	103.9	1670549	101.41	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20190408	678.95	680.3	665.5	670.2	248794	666.92	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190408	0.1	0.1	0.05	0.1	1652943	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190408	24.3	24.4	22.75	23.15	74194	23.15	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190408	36.2	36.2	36.2	36.2	25	36.1138
RALLIS.NSE	Rallis India Limited	20190408	162.6	162.6	159.5	160.15	135342	154.55	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190408	21.65	22.75	21.65	22.35	8673	22.35	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190408	117.95	117.95	113.6	115.65	36259	115.65	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20190408	766.15	769	755.65	760.1	312917	751.9572	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190408	209.65	211.15	208	209.55	12992	207.482	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190408	243	252.95	240.15	246.35	18278	246.35	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20190408	104.4	106.9	104	104.85	62702	104.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190408	3.35	3.8	3.35	3.5	450291	3.5	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190408	477	487.85	460	464.45	9612	464.45	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190408	1229.9	1229.9	1199.95	1212.35	926	1179.5718	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190408	894	905	894	904.05	1144	880.96	up	up	correct
RAYMOND.NSE	Raymond Limited	20190408	810	814	792.7	796.9	395213	793.9226	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190408	605	605	585	592	4499	552.9	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190408	675.2	675.4	651.85	655.95	971015	647.4756	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190408	58.95	61.2	58.7	60.85	1857705	53.17	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190408	3.2	3.3	3.2	3.2	23464212	3.2
RECLTD.NSE	REC Limited	20190408	154.3	155.25	149.1	150.3	5875446	123.04	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190408	98.5	101	97.55	98.4	208773	44.11	down	down	correct
REFEX.NSE	Refex Industries Limited	20190408	47.4	47.45	46.25	47.4	198914	46.75
REGENCERAM.NSE	Regency Ceramics Limited	20190408	2.7	2.7	2.7	2.7	200	2.7
RELAXO.NSE	Relaxo Footwears Limited	20190408	840	853	835.1	849.2	43380	422.15	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20190408	190	196.25	185.45	187.35	7871406	187.35	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190408	1356	1357.5	1323.7	1329.25	8723577	1312.83	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190408	31.25	33.25	30.65	32.6	269058	32.6	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190408	134.3	138.3	131.35	132.55	6382109	132.55	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190408	84	89	84	86.05	3870	81.85	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190408	12.3	12.5	11.5	11.8	2270192	11.8	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190408	451.2	457.9	444.1	450.7	710657	436.46	down	down	correct
REPRO.NSE	Repro India Limited	20190408	580.05	587.9	573.25	575.55	1758	575.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190408	92.95	92.95	90.05	91.1	89828	90.85	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190408	405.25	405.25	398.25	398.25	402	398.25	down	down	correct
RGL.NSE	Renaissance Global Limited	20190408	308.5	310	304.75	306.85	1898	302.28	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190408	31.5	35.4	31.45	33.55	1270251	33.55	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20190408	67.6	68.3	65.45	65.9	161173	64.29	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190408	326.2	370	326.2	365.5	3128916	356.92	up	up	correct
RITES.NSE	RITES Limited	20190408	248	248	243	243.45	137925	169.34	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190408	8.35	8.65	8.15	8.6	8969	8.6	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190408	518.05	530	518.05	523	7220	520.02	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190408	17.9	17.9	16.9	17.2	150331	17.2	down	down	correct
RML.NSE	Rane (Madras) Limited	20190408	360.2	361	352.8	356.05	3159	350.6752	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190408	10.2	10.35	10	10.15	495404	10.15	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190408	0.95	0.95	0.95	0.95	350	0.95
ROHLTD.NSE	Royal Orchid Hotels Limited	20190408	123.3	123.35	120	120.95	12633	117.8566	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190408	2.2	2.3	2.2	2.3	7295	2.3	up	up	correct
ROLTA.NSE	Rolta India Limited	20190408	6.55	6.8	6.45	6.6	252459	6.6	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20190408	65.05	65.05	64.1	64.8	433	64.59	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190408	243.05	249.9	243.05	246.05	8891	233.55	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190408	10.55	10.55	10.05	10.2	20908936	10.2	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190408	127.5	127.5	120.6	121.1	17681	121.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190408	32.95	33.5	31.15	31.6	153457	31.6	down	down	correct
RSWM.NSE	RSWM Limited	20190408	185.3	186.85	182.25	183.05	4730	183.05	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190408	50.3	50.3	48.25	48.7	28644	46.34	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190408	2.9	2.95	2.8	2.85	814142	2.85	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20190408	273.85	277.15	272.05	274.55	4842	269.37	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190408	6.55	6.85	6.35	6.6	1551504	6.6	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190408	2.7	2.8	2.6	2.8	17772	2.8	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190408	105.45	108	104.2	105.55	63743	101.88	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20190408	349	349	339.9	340.65	8743	328.03	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190408	1.55	1.55	1.55	1.55	60	1.55
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190408	4.6	4.6	4.3	4.4	8114	4.4	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190408	239.8	246	239.8	243.1	326629	241.3856	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190408	91.7	91.7	87.15	87.7	5052	87.1881	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190408	50.85	50.85	50.85	50.85	3076	33.9
SAGCEM.NSE	Sagar Cements Limited	20190408	657	660.45	624	627	64761	123.27	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190408	59.8	60.2	57.85	59	28542275	54.46	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190408	11.2	11.45	11	11.15	27833	11.15	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20190408	283.9	296	283.65	292.8	6738	277.2	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20190408	29.1	33.25	28.5	32.85	2162551	31.76	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190408	212.5	212.5	201.6	205.35	16270	99.3	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20190408	70.7	71.85	70	70.35	618	69.41	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190408	5.3	5.3	5	5.05	5947	5.05	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190408	123	123.1	120.5	122.2	3950	119.14	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20190408	4.45	4.45	4.3	4.4	9884	4.4	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190408	15.05	15.15	14.8	15	53138	14.9379	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190408	751.5	767.9	751.45	756.75	292	745.0772	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190408	263.4	264.95	258.7	259.45	5632	253.98	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20190408	64.75	66	64.7	64.75	694	61.55
SANGHIIND.NSE	Sanghi Industries Limited	20190408	64.35	65.75	61.75	62.4	54172	62.4	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190408	117.05	118.85	114.4	116.7	12861	116.7	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20190408	65.8	69.7	65	69.7	10000	69.7	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190408	5866	5929.95	5840	5864.75	9591	5290.25	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190408	9.65	9.65	9.2	9.25	628531	9.25	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190408	314.5	318.3	307.25	309.05	11443	291.09	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20190408	592	609.4	590.8	605.95	22829	593.55	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190408	25.8	27.05	25.5	25.95	15332	24.7825	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20190408	648	650	633.55	644.8	4458	569.33	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190408	117	117.9	113.3	117.1	2502	117.1	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190408	7.35	8	7.35	7.5	900	7.5	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20190408	380	385.2	375	376.6	11312	376.6	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20190408	98	99	97	97.28	527	97.28	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190408	611	628	610.55	619.8	1180323	618.02	up	up	correct
SBIN.NSE	State Bank of India	20190408	318.25	319.25	311.1	312.8	17394139	309.94	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190408	1	1.05	0.95	0.95	36947	0.95	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190408	5484.1	5525.25	5410	5425.65	1396	5323.8	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190408	175.5	179.95	173.25	173.95	13484	173.95	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190408	105.35	107.25	103.7	104.4	56088	104.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190408	36.1	36.3	34.9	35.1	934412	34.55	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190408	163.2	169.45	162.1	162.85	24449	79.4511	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190408	434.4	439.5	431.05	434.95	15402	432.9413	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190408	193.85	193.85	189.55	190.9	80129	177.2544	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190408	4.2	4.2	4.2	4.2	805	4.2
SEQUENT.NSE	Sequent Scientific Limited	20190408	73	74.5	71.15	71.55	581252	71.19	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190408	952.45	967.9	940	947.45	2002	182.8	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190408	33	33.7	32	32.3	295168	30.4905	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20190408	169	172	169	172	3	172	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20190408	2845.5	2877	2845.5	2870	1317	2870	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190408	121.7	121.7	117.03	117.67	424117	117.67	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190408	303.59	304.58	300.25	301.78	253386	301.78	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20190408	290	290	285	285.8	722	285.8	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190408	3.45	3.6	3.4	3.6	201628	3.6	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20190408	1381.6	1406	1348.55	1359.6	9225	1359.6	down	down	correct
SGL.NSE	STL Global Limited	20190408	6.1	6.4	6.1	6.35	11464	6.35	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20190408	17	17.85	16.3	17.3	10567	17.3	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190408	447.6	455	442.7	452.15	57980	439.72	up	down	incorrect
SHALBY.NSE	Shalby Limited	20190408	145	146.8	138.15	139.3	61855	136.86	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190408	82.35	82.35	79.8	81.35	94798	81.35	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190408	468.55	503.95	462.4	480.8	384464	476.2227	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190408	135.8	135.8	130.7	131.7	15917	125.6412	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190408	389.45	392.8	378.55	383.55	5989	368.05	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190408	1519	1519	1480	1490.25	646	296.9	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190408	400.3	411	399	400.05	4488	397.4523	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190408	335.95	339.55	329.25	331.65	19845	328.84	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190408	36.3	36.3	34.1	34.95	48365	34.95	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190408	49	49.9	47.8	48.5	2456	46.15	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20190408	147.65	152	147.65	151.25	481	148.98	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190408	154.95	161.95	154.5	158.9	450535	154.89	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190408	456	456	442	444.3	57164	443.583	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190408	19100	19225	18696.85	18825.4	22171	18666.96	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190408	174	174	165.6	168.4	17575	164.52	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190408	5.6	5.9	5.6	5.6	5471	5.6
SHRENIK.NSE	Shrenik Limited	20190408	85.75	85.95	82	83.35	735000	13.7838	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190408	156.7	159.35	153.05	156	19056	145.26	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190408	207	208.9	206.05	207.75	1742	204.89	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190408	950	1009.8	950	998.05	57	973.2809	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190408	1820	1820	1757	1758.9	2294	1681.2	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190408	8.45	8.75	8.45	8.6	14858	8.6	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190408	6.15	6.3	6.15	6.15	6893	6.15
SICAL.NSE	Sical Logistics Limited	20190408	143.6	143.75	140	141.05	4636	141.05	down	down	correct
SIEMENS.NSE	Siemens Limited	20190408	1151.1	1164.5	1140.55	1145.35	395394	1135.0866	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20190408	38.05	38.1	37.05	37.3	17906	35.22	down	down	correct
SIL.NSE	Standard Industries Limited	20190408	14.45	14.9	14.45	14.6	3765	14.6	up	up	correct
SILINV.NSE	SIL Investments Limited	20190408	183.85	187.9	177.5	181.85	1656	175.29	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190408	11.5	11.55	10.5	11.15	74187	11.15	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190408	175.45	178	170.4	171.85	26528	169.98	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190408	8.6	8.6	8.3	8.4	1128362	8.4	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20190408	234.8	235	230	230	6400	151.01	down	down	correct
SIS.NSE	SIS Limited	20190408	860.05	869	847	855.4	6041	424.5634	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20190408	5.45	5.45	5	5	253549	5	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20190408	459.95	459.95	448.3	453.65	7696	429.3	down	down	correct
SJVN.NSE	SJVN Limited	20190408	24.3	24.3	24.15	24.15	726027	19.84	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190408	2082.85	2082.85	2054.05	2060.9	5399	1886.26	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20190408	9.7	9.7	9.7	9.7	11256	9.7
SKIPPER.NSE	Skipper Limited	20190408	67.3	68.1	65	65.3	31352	64.78	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190408	50.95	51.55	50.1	50.9	7553	49.15	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190408	89.55	90.4	88.55	89.35	1813	89.35	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190408	820	820	801.9	806.05	8361	801.858	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190408	585	587.95	557.05	562.5	7673	559.38	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190408	64.35	64.4	62.75	63	20002	61.97	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190408	33.8	34.9	33.65	33.9	284034	33.9	up	up	correct
SOBHA.NSE	Sobha Limited	20190408	497.95	510	494.5	499.1	562675	475.38	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190408	430	444.7	427.8	435.65	49374	424.29	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190408	1075	1075	1053	1057.7	2316	1041.85	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190408	436	471.65	435.95	454.5	68159	442.0457	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190408	4.5	4.6	4.45	4.5	1210	4.5
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190408	29.75	34.3	29.75	30.3	88108	30.3	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20190408	349	349.3	342.85	346.7	122711	307.47	down	up	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20190408	348.4	358.45	345.3	355.3	90797	355.3	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190408	1188.1	1208	1170	1205	561	1157.55	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20190408	18.25	18.5	17.2	17.4	91484383	17.0628	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190408	28.1	29	28.1	29	6400	27.33	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20190408	314.15	323.85	310.05	318.25	4653	315.91	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190408	184.85	186.95	181.15	182.8	277987	182.8	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20190408	1.6	1.6	1.6	1.6	63101	1.6
SPECIALITY.NSE	Speciality Restaurants Limited	20190408	102.5	103.9	101	102.05	20335	102.05	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190408	165	166.8	160.2	160.95	115393	160.95	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190408	1.9	1.9	1.85	1.85	856	1.85	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190408	26.1	26.5	25.95	25.95	17013	25.95	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190408	49.9	49.9	47.5	48.95	25813	48.95	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190408	30.4	30.6	29.25	29.75	24803	29.75	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190408	19.35	19.6	19.1	19.3	1591597	19.3	down	down	correct
SPYL.NSE	Shekhawati Poly	20190408	0.3	0.3	0.25	0.3	790911	0.3
SREEL.NSE	Sreeleathers Limited	20190408	221.1	221.1	215.25	217.8	13561	217.8	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190408	28.4	29.1	28.4	28.8	688814	28.8	up	up	correct
SRF.NSE	SRF Limited	20190408	2485.5	2512.75	2465.55	2478.25	387177	490.54	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190408	169.95	176	168	173.5	6317	166.72	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190408	243	260	243	249.95	155430	227.37	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190408	1230	1249	1207.45	1241.75	793701	1203.72	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190408	865.9	865.9	845.55	854.2	6296	424.43	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190408	1.8	1.8	1.8	1.8	197656	1.8
STAR.NSE	Strides Pharma Science Limited	20190408	498	499.35	489.5	492	575372	468.99	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190408	98.5	99.6	97	97.2	53984	96.0948	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190408	128.9	132	128.05	130.6	89565	122.2	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190408	139.5	140.45	135.7	136.65	123633	136.65	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190408	58.8	58.8	58.8	58.8	2000	49.8
STEELXIND.NSE	Steel Exchange India Limited	20190408	17	17.6	17	17.5	3353	17.5	up	up	correct
STEL.NSE	STEL Holdings Limited	20190408	103	105.4	101.3	103.6	5707	103.6	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190408	288.8	296	286.05	291.15	8435	286.05	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190408	219.25	219.5	215	215.9	692781	205.51	down	up	incorrect
SUBROS.NSE	Subros Limited	20190408	297.2	303	295	299.55	62987	295.83	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190408	371.6	386.8	369	370.75	218827	364.47	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190408	4.45	4.5	4.3	4.4	56131	4.4	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190408	37.5	37.5	34.05	34.5	27000	17.25	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20190408	626.85	636.5	626.05	632.2	3457	632.2	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20190408	2840.05	2871.15	2780	2805.7	1110	2729.0241	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190408	1.75	1.8	1.75	1.75	76610	1.75
SUNDARMFIN.NSE	Sundaram Finance Limited	20190408	1483	1514.9	1466.2	1472.85	11765	1440.02	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190408	86.8	86.8	83.05	83.95	41196	80	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190408	317.9	317.9	305.95	310.7	847	310.7	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190408	577	586	569.85	575.7	39975	562.52	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190408	47.25	48.05	46.5	46.65	170024	45.7424	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190408	464.6	467.2	460.45	462.45	2274003	450.17	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190408	475.2	495	475.2	485.55	227453	479.73	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190408	636.7	643.9	622.55	626.95	1576961	572.69	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190408	122.75	123.4	120.75	123	8249	119.71	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190408	7	8.25	7	7.8	197332	7.8	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190408	226.7	226.7	218	221.85	12278	207.46	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190408	236.9	238	235.75	236.3	1202	231.45	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20190408	1149.6	1149.6	1125	1132.7	12124	1095.46	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190408	7.6	7.7	7.1	7.4	7470	7.4	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190408	4.1	4.3	4.1	4.25	10124	4.25	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190408	33	33	31.7	32.25	3172	32.25	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190408	240	240.85	233	235.2	54352	227.54	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190408	40.75	41.25	39.8	40.55	19373	38.95	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190408	263.65	275.5	262.95	268.15	1302271	268.15	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190408	6.75	6.95	6.55	6.65	29894635	6.65	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190408	115.2	115.35	111	111.85	134233	111.57	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190408	1398.8	1398.8	1370	1375.45	1760	1323.81	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190408	240.6	240.6	233.95	234.95	3577	150.36	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20190408	1368.95	1384.95	1360	1363.4	6978	1330.84	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190408	584.65	599.9	575.15	577.8	725268	288.444	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190408	66.8	66.8	62	62.25	452	62.25	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190408	226.3	232.4	225.15	227.9	16214	227.1627	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190408	145.95	147	140	142.25	171062	141.6536	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190408	205	205	200.1	200.5	8696	195.17	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190408	39.5	43.55	39.45	43.45	1575318	42.96	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190408	3	3.15	2.85	3.15	3127	3.15	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20190408	5.75	5.75	5.75	5.75	1160	5.75
TARMAT.NSE	Tarmat Limited	20190408	39.45	44.3	39.35	42.15	66484	42.15	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190408	8500.05	8540	8411	8478.25	331	8473.98	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190408	608.5	614	602	611.95	1872233	245.53	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190408	92.7	92.7	90.8	91.15	144382	87.3	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190408	601	611.6	588.65	592.45	206817	577.89	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190408	212	214.7	210	211.7	1557504	206.67	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20190408	967	976	960	963.95	294386	926.53	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190408	860.25	868	858	860.9	13698	805.13	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190408	645.3	659.35	645.3	654.25	24355	644.89	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190408	206	207.4	198.8	200.55	23877595	200.55	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190408	98.95	98.95	95.55	96.5	2411455	96.5	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20190408	73	73.55	70.75	71.9	8540124	67.49	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20190408	553.2	557	545.8	549.05	10600901	510.18	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190408	34.95	36.4	34.5	36.15	3711234	36.15	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20190408	760.9	761	747.05	753.15	45887	732.35	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190408	62.75	64.2	62.15	63	107551	57.01	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190408	302	311	296.05	297.85	9184	292.86	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190408	350	364.15	350	356.75	80	356.75	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190408	721	728.95	709.1	710.85	3149	702.84	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20190408	15.4	15.85	15.2	15.45	13866	15.45	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190408	802.3	814.45	787.65	796.9	2399	796.9	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190408	421.8	421.8	379	399.85	1631	381.94	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20190408	2059	2075	2032.7	2070.75	2194294	1950.18	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190408	122.05	123.75	120.1	121.05	62382	116.65	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190408	3035.05	3055.45	2982.1	2998	6005	2998	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20190408	5.2	5.85	5.2	5.25	2161	5.25	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190408	779.7	790	773.4	787.15	1368825	723.04	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190408	261.2	266	257.55	263.75	20647	253.55	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190408	171.55	176	169.8	174.9	111421	173.639	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20190408	50	50.9	49.2	49.75	34823	49.75	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190408	56.9	56.9	54.15	55.5	23540	54.71	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190408	19.9	20.15	19.5	19.95	29580	19.95	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190408	68	68.8	66.9	67.95	97720	66.97	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190408	117.55	118	116.8	117.5	46163	111.9	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20190408	4.9	5.35	4.85	5.25	2200	5.25	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190408	11.7	11.7	11.3	11.35	21397	11.35	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190408	332.5	332.5	322.1	324.2	1221	309.06	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190408	184	190.7	177	189.05	8078	189.05	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190408	285.6	295	275	281.35	841	278.64	down	up	incorrect
THERMAX.NSE	Thermax Limited	20190408	962	989	955	972.95	404932	952.14	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190408	90.63	91.27	89.92	90.7	260606	89.7	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190408	536.05	540.75	527.1	529.65	9806	491.85	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190408	14.4	14.4	14.05	14.15	29775	14.15	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190408	5097.05	5150	5080	5097.6	598	2427.32	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190408	553.95	554	540.05	541.05	2148	541.05	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190408	399.9	399.9	387.6	391.25	16220	386.51	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20190408	18.35	19.5	17.9	19.5	128431	19.5	up	up	correct
TIL.NSE	TIL Limited	20190408	264.45	267.55	260.25	264.35	754	261.9758	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190408	31.1	32.45	31.1	31.2	1068	31.2	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190408	99.75	101.7	94.05	96.2	161673	91.73	down	down	correct
TIMKEN.NSE	Timken India Limited	20190408	590	597.35	575	578.3	18774	548.81	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20190408	159.1	162.95	157.05	159.4	735439	153.99	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190408	63.5	69.6	63.5	68.25	63737	66.77	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190408	93.6	93.6	90	90.35	333750	86.67	down	down	correct
TITAN.NSE	Titan Company Limited	20190408	1109	1115	1092	1104.4	1672293	1092.64	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190408	29.9	30.8	29.05	29.85	15582	29.85	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190408	35	35.25	34.65	34.9	69051	31.88	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190408	213.3	215	209.1	210.65	36924	188.56	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190408	1.6	1.6	1.6	1.6	1100	1.6
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190408	51.2	51.35	48.25	49.05	1450	49.05	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190408	1840	1840	1786	1794.9	577164	1753.92	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190408	262.6	264.05	259.1	259.85	343416	238.41	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190408	138.4	141.8	136.3	137.9	3262	64.18	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190408	5.15	5.2	4.9	5.15	20460	5.15
TREJHARA.NSE	Trejhara Solutions Limited	20190408	29.85	29.85	26.45	27.25	4136	26.4509	down	down	correct
TRENT.NSE	Trent Limited	20190408	350.05	351.95	340	343.8	99230	342	down	down	correct
TRF.NSE	TRF Limited	20190408	136	137.35	129.85	131.1	54076	131.1	down	up	incorrect
TRIDENT.NSE	Trident Limited	20190408	67.7	68.65	67.1	67.3	394494	6.09	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190408	73.9	76.7	70.05	70.7	140763	69.3865	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190408	13.1	13.4	13	13	35090	12.95	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190408	110.25	111.85	108.95	109.65	17839	107.9	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190408	62.55	62.75	60.15	61.55	848078	59.71	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190408	682.7	692.05	682.7	686.5	117	669.64	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190408	8513	8577.55	8470.2	8496.8	2390	696.92	down	down	correct
TTL.NSE	T.T. Limited	20190408	55.95	56	54	54.4	5235	53.78	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190408	3.05	3.1	3	3.05	260113	3.05
TV18BRDCST.NSE	TV18 Broadcast Limited	20190408	35.45	36	34.8	35.15	3127058	35.15	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190408	189	195.4	188	188.85	54844	182.4493	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190408	488.9	488.9	477.6	480.65	685901	473.9691	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190408	2208	2210	2192	2198.95	3332	2078.44	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190408	316	317	310	312.05	9872	286.47	down	down	correct
TVVISION.NSE	TV Vision Limited	20190408	3.05	3.35	3.05	3.25	7762	3.25	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20190408	69.25	69.85	68.35	68.9	116921	68.421	down	down	correct
UBL.NSE	United Breweries Limited	20190408	1420	1437	1407.95	1413.15	179615	1406.45	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190408	169.1	171.9	165	168.35	6439	156.37	down	down	correct
UCOBANK.NSE	UCO Bank	20190408	19	19.2	18.85	18.9	391560	18.9	down	down	correct
UFLEX.NSE	Uflex Limited	20190408	235	241.45	235	236.95	145794	232.15	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190408	232.15	235	222.95	229.8	19266	181.3805	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190408	16.25	16.35	15.7	15.9	90423	15.67	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190408	6.85	6.85	6.65	6.75	83601	6.75	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190408	326.95	331.95	318.15	322.25	1008724	320.6848	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190408	4224	4235.45	4136	4166.85	789953	4123	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190408	55.75	56.2	54.6	55.2	5267	53.61	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190408	1.4	1.4	1.35	1.35	5166	1.35	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190408	194.5	197.15	194.5	195.6	84396	186.11	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190408	109	110	107.6	108.3	3515	105.58	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20190408	93.15	95.35	91.5	92.25	11927271	92.25	down	down	correct
UNITECH.NSE	Unitech Limited	20190408	1.4	1.4	1.3	1.3	3258905	1.3	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190408	315.05	379	315.05	325.4	1700	317.85	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20190408	78	78	78	78	1500	78
UNIVCABLES.NSE	Universal Cables Limited	20190408	227.1	229	222.75	224.7	21341	217.12	down	up	incorrect
UPL.NSE	UPL Limited	20190408	938	950.9	933.65	946.8	1892458	611.34	up	up	correct
URJA.NSE	Urja Global Limited	20190408	2.75	2.85	2.75	2.75	1538950	2.75
USHAMART.NSE	Usha Martin Limited	20190408	43	44	40.05	40.45	3896624	40.45	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190408	286.44	286.44	285	285.9	444	285.9	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190408	1210	1226.5	1210	1215	157	1215	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190408	416	436	408	412	497	412	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190408	10.4	10.6	10.3	10.5	62376	10.5	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190408	134.5	134.5	126.2	128.05	129938	128.05	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190408	278.5	282	277.25	280.35	11196	280.35	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20190408	596.1	609	596.1	601.45	22731	600.5118	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190408	656.85	656.85	647.7	651.15	2617	122.44	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20190408	41.5	41.5	41.5	41.5	1600	41.5
VAKRANGEE.NSE	Vakrangee Limited	20190408	53.55	56.3	53.25	54.25	7414583	53.18	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190408	41.5	42.9	40.6	41.65	2402	25.52	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190408	9.3	9.3	8.6	8.8	2842	8.8	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190408	605.8	609.45	591.3	594.95	87925	584.9635	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20190408	15.25	15.6	15	15.25	98973	15.25
VASWANI.NSE	Vaswani Industries Limited	20190408	9.8	10.1	9.8	9.8	2698	9.8
VBL.NSE	Varun Beverages Limited	20190408	879.9	883	866.25	870.45	217183	382.84	down	down	correct
VEDL.NSE	Vedanta Limited	20190408	194.1	195.1	185.2	186.65	10956365	148.28	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190408	2208.45	2212.6	2137	2146.95	46246	2125.12	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190408	35.25	35.7	34	34.65	23982	34.65	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190408	192.5	196.1	192.5	194	19200	96.8834	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190408	1149.1	1197.95	1149.05	1164.95	8809	1130.03	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20190408	68.1	69.85	67	67.9	16045	67.23	down	down	correct
VGUARD.NSE	V	20190408	223.9	225.4	219.75	221.3	622872	218.54	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190408	2200	2200	2101	2123.25	182	2113.29	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190408	3.3	3.35	3.2	3.25	47141	3.25	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190408	83.5	84.9	81.55	82.6	184758	80.53	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190408	0.85	0.9	0.85	0.85	186618	0.85
VIKASECO.NSE	Vikas EcoTech Limited	20190408	11.15	11.25	10.8	10.9	497148	10.7718	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190408	197	202	193.1	195.85	40368	191.94	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20190408	1699	1757.8	1698	1715.05	29714	846.52	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190408	1391.95	1391.95	1348.85	1369	5791	1321.04	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190408	81.25	83	80.5	81	7955	74.76	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20190408	20.6	20.75	20.35	20.45	54482	20.45	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190408	477.85	477.85	463	464.7	235322	459.0912	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190408	42.95	44.5	41.1	41.5	9037	41.4373	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190408	412	423.95	405	408.3	15752	352.51	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190408	7.3	7.9	7.05	7.2	17947	7.2	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190408	0.05	0.1	0.05	0.1	2458396	0.1	up	down	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20190408	144.45	144.45	140.15	142	1989	140.06	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190408	0.5	0.6	0.5	0.55	505083	0.55	up	down	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190408	25.85	26.15	25.35	25.5	114441	25.5	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190408	59.9	60.8	59.65	59.95	11738	55.28	up	up	correct
VMART.NSE	V	20190408	2680	2680	2570.15	2581.7	16889	2579.3984	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190408	1125.1	1139.5	1121.5	1134.9	635	1076.01	up	up	correct
VOLTAS.NSE	Voltas Limited	20190408	612	624.5	607.5	612.15	1465527	601.04	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190408	270	273.05	265	267	48178	254.17	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190408	103.7	103.7	97.6	99.2	2710	98.61	down	down	correct
VSTIND.NSE	VST Industries Limited	20190408	3475	3674	3459.35	3609.1	7022	3296.49	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190408	1334.85	1334.85	1295	1300.1	8062	1243.94	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190408	1088.6	1097	1068.1	1084.8	9621	1036.91	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190408	308.1	317.9	308.1	315.25	139673	315.25	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190408	6326.25	6374	6301.05	6333.95	3406	6295.03	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190408	86.8	91.7	86.5	90.5	905961	90.5	up	up	correct
WANBURY.NSE	Wanbury Limited	20190408	22.3	22.3	21.3	21.8	845	21.8	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190408	27.4	27.7	26.7	27.1	61733	27.1	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190408	43	43	38.6	40.75	4153	22.68	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190408	146.65	148	143.35	144.1	370343	131.39	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190408	119.9	122.8	116.9	118.7	464077	111.28	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190408	140.05	151.6	140.05	150.15	205	150.15	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190408	57.35	58.9	57.1	58	450581	55.56	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190408	3010	3049.85	2990	3000	187	2932.23	down	down	correct
WHEELS.NSE	Wheels India Limited	20190408	883.05	914	876.9	894.75	665	877.02	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190408	1467.9	1476.05	1452.25	1464.05	41026	1455.93	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190408	50.65	50.95	48.8	49.65	10607	49.65	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190408	67.4	69.8	66.9	67.25	120988	62.47	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20190408	95	95	95	95	1	92.82
WIPRO.NSE	Wipro Limited	20190408	263.7	265.5	260.75	263.7	3637464	262.0506
WOCKPHARMA.NSE	Wockhardt Limited	20190408	448	460	440.25	443.1	2306149	443.1	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190408	308	310.9	306.1	308.25	6479	303.3155	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20190408	67	68.7	67	68.7	9000	61.66	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20190408	0.9	1	0.9	0.9	38371	0.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190408	269.9	276.9	267	271.5	170787	256.76	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20190408	44.15	45.75	44.15	44.55	2974	44.55	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190408	69.05	69.9	68.1	68.75	2467	68.75	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190408	34.1	36.75	34	35.1	1691	35.1	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190408	359	364.4	355	362.4	126783	362.4	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190408	267.1	268.1	258.25	260.05	26252469	256.5311	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190408	414.7	418.9	403	404.75	4496728	394.41	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190408	27.7	29	27.3	27.85	225903	27.7332	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190408	18	18.05	16.2	16.4	4081978	16.4	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190408	47.5	47.5	42	44	713	44	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190408	232.8	235.6	230	231.3	87086	221.67	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190408	76.2	77	74.5	74.75	41780	73.87	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190408	236.45	240.8	221.15	230	13464	228.911	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190408	38.5	38.5	36.3	36.95	369	36.95	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20190408	265.25	268.5	265	265.2	11500	186.69	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190408	206.25	207.9	198.05	200.1	33976	200.1	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190408	112.9	113.5	109.5	111.55	34838	103.93	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190408	1291.1	1310.95	1291.1	1301.25	3015	1288.56	up	up	correct