CollectAI

close-nse_india_stocks

2019/04/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190409	38.35	38.85	38	38.45	11264	37.4491	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190409	21.9	21.9	21.9	21.9	1185	21.9
3MINDIA.NSE	3M India Limited	20190409	23996.9	23996.9	23140.05	23359.1	1936	23359.1	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190409	11.45	11.45	10.2	10.75	1409	10.75	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20190409	235	239.9	235	238.15	6232	238.15	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190409	79.6	82.4	79.6	81.2	119140	76.3	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190409	18.75	19.15	18.5	19	273637	19	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190409	21.5	21.5	21.5	21.5	2000	14.33
AARON.NSE	Aaron Industries Limited	20190409	46	46	46	46	3000	21.61
AARTIDRUGS.NSE	Aarti Drugs Limited	20190409	630	639.9	624.9	634.6	34408	154.82	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190409	1650.2	1650.2	1619.95	1637.05	190227	387.28	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190409	23.6	23.6	22.5	23.3	2449	23.3	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20190409	41.25	41.25	40.7	40.75	20000	37.41	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190409	1145.95	1170.7	1122.2	1136.3	13455	1136.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190409	59.45	59.8	58	58.75	54362	58.75	down	up	incorrect
ABB.NSE	ABB India Limited	20190409	1391.2	1416	1379.35	1408.35	103024	1240.75	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20190409	7313	7379	7300	7332.3	1381	7194.54	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190409	97.95	98.7	96.5	97	2111427	97	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190409	215	220	210	218.15	328800	218.15	up	up	correct
ACC.NSE	ACC Limited	20190409	1639	1658.45	1620	1654.3	592582	1598.1792	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190409	935	940	927.85	938.45	1505	869.69	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190409	110.1	110.5	107.15	108	242277	105.62	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190409	142.3	147	137.45	146	8432342	146	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190409	36.5	37.25	36	37	434729	37	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190409	379.75	381.6	373	380.7	1542463	373.72	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190409	50.4	50.6	49.3	50.15	7507082	50.15	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20190409	219.55	226	217.5	222.85	160069	222.85	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20190409	243.45	245.45	242	244.5	19576	241.3	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190409	343.8	348	338.95	341.6	6877	327.8869	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190409	17.55	17.55	17.5	17.5	110	17.5	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20190409	13.25	13.6	13.1	13.5	5650	13.09	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190409	66.8	69.1	66.8	68.25	8004	64.545	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190409	195.15	197	191	193	183317	191.08	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190409	207.6	217	205.6	211.75	255709	207.39	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190409	156.05	157	152.3	155.95	1649	150.44	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190409	116	121.2	116	117	1200	117	up	up	correct
AGRITECH.NSE	Agri	20190409	64	65.4	61.55	63.6	46244	63.6	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20190409	71	71	68.6	70.5	242	70.5	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190409	240	240	236.2	238.4	145	234.9116	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190409	336.1	346.55	335	335.45	4857	335.1293	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190409	349.25	359	349.25	351.25	463	349.9815	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190409	1712	1798.45	1701.05	1772.4	58780	1726.62	up	up	correct
AIRAN.NSE	Airan Limited	20190409	62.3	62.3	60.15	60.15	7500	30.075	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190409	1020.05	1025.9	1008	1021.2	119349	996.98	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190409	189.95	192.8	185.75	190.15	49528	182.08	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190409	339.3	339.75	325.05	327.45	2398	312.62	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190409	18.45	18.55	18.3	18.4	316032	18.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190409	1824.95	1824.95	1786.1	1796.85	6004	1720.31	down	down	correct
ALANKIT.NSE	Alankit Limited	20190409	31.15	31.4	30.5	31.1	662750	30.37	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190409	412.95	415.2	404.05	407.9	3605	389.28	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190409	42.75	44	42.05	43	299766	42.42	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190409	591.05	596.25	575.2	590.85	606	581.4063	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20190409	44.2	45.2	41.6	43.2	9434	40.46	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190409	1750	1768.85	1720	1734.5	84798	1693.29	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190409	839.95	840	829.45	835.9	1880	326.25	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190409	109.55	112.9	109.1	111.65	289990	105.1354	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190409	285.1	295	285.1	285.6	6812	243.16	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190409	22.45	22.45	21.5	22.15	2883	22.15	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190409	4.6	4.6	4.4	4.4	2020249	4.4	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190409	26.55	27.25	26.55	26.75	13197	26.75	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190409	490.5	500	482.75	487.1	6047	437.13	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190409	2.45	2.45	2.35	2.35	110	2.35	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190409	677.2	683.5	673	675.4	403462	644.65	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190409	839.5	843.95	825.25	828.25	11675	825.767	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190409	1128.5	1130	1125.7	1128.25	995	1045.51	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190409	225.6	227.95	221.8	227.15	2110961	207.8851	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190409	21.45	21.75	20.85	21.65	2909	21.65	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190409	19.4	19.65	19	19.65	3425	18.99	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190409	309.05	312.3	305	310.55	12320	305.88	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20190409	33.8	33.85	32.9	33.5	313024	33.11	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190409	4.75	4.8	4.6	4.6	119174	4.6	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20190409	457	480	456	478.75	332405	469.51	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190409	353.65	356.3	352	355.1	6969	304.14	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190409	14.95	15.1	14.75	15	893	15	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190409	0.5	0.55	0.45	0.5	129747	0.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190409	11.15	11.3	11.1	11.2	40207	11.2	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190409	12.25	12.95	12.25	12.45	26167	12.45	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190409	0.5	0.55	0.5	0.55	1621	0.55	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190409	524.95	524.95	512	515.1	28428	497.86	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190409	677.85	684.75	671.5	677.05	1567	638.93	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20190409	129.1	133	123.95	130.1	7343	49.05	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190409	547.5	547.5	533.9	536.4	4202	203.76	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190409	334	338.3	329.1	333.7	42628	325.12	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190409	1505.3	1505.3	1431.5	1498.05	10416	148.18	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190409	539.45	543.3	531.5	539.3	8730	523.2	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20190409	132	132.35	127.3	128.85	37501	128.04	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190409	1242	1263	1226.1	1259.55	452314	1249.43	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190409	219	219	214.25	216	2335176	204.48	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190409	889.95	889.95	848	851.7	956	844.43	down	down	correct
APTECHT.NSE	Aptech Limited	20190409	179.55	181	173.95	177.45	209682	163.24	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190409	40	40.5	39	39.25	12022	39.25	down	down	correct
ARCHIES.NSE	Archies Limited	20190409	24.7	24.7	24.1	24.25	10821	24.25	down	down	correct
ARIES.NSE	Aries Agro Limited	20190409	87.45	87.9	86	86.9	20835	83	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190409	30	30	27.2	28.1	1054	28.1	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190409	57	58	55.65	56.95	6824	56.1501	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190409	373	373	366.1	369.95	5453	368.608	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190409	49.8	50	48.75	49.4	2637	47.9363	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190409	82	82	76.3	76.9	3758	76.1676	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190409	36.4	36.45	34.1	34.4	89343	34.4	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190409	53.8	56.7	51.9	55	153634	55	up	up	correct
ARVIND.NSE	Arvind Limited	20190409	88.2	88.85	86.4	88.25	2494666	85.3518	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190409	964.5	974	960	968.55	69553	737.0191	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20190409	132.05	132.95	129.6	129.85	14857	127.7724	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190409	241	255	241	251.4	47527	248.09	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190409	163.1	164	160	162.95	4440	153.98	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190409	56.2	56.2	54.5	54.8	2853	54.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190409	28.05	28.45	28	28	10337	27.89	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190409	119.65	121	118.5	120.2	29312	118.75	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190409	12.15	12.25	12	12.15	20124	12.15
ASHOKA.NSE	Ashoka Buildcon Limited	20190409	132.8	133.6	130	131.4	91506	131.4	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190409	87.3	92.8	86.2	91.7	41766873	87	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190409	134.05	137.9	131.55	134.6	232	134.6	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190409	1464.7	1474.9	1437.2	1444.85	2642226	1416.57	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190409	229	231.95	222.35	225.2	41308	223.56	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190409	166.05	169.65	164.95	168.25	1875	157.81	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190409	537.5	541.75	509.6	513.45	19649	509.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190409	154.15	155.75	152.05	152.85	15265	152.85	down	down	correct
ASTRAL.NSE	Astral Limited	20190409	1198.95	1201	1175.15	1199.15	29801	717.33	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190409	96.45	98.5	93.55	97.8	334668	95.82	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190409	1972.1	1976.75	1940	1960.05	6194	1956.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190409	102.3	103	100.5	102.1	212597	102.1	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190409	582.4	584.75	580	582.6	1995	575.44	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190409	133.2	133.45	129.3	131.3	308999	130.68	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190409	19.05	20	18.5	19.25	22882	19.25	up	up	correct
ATUL.NSE	Atul Ltd	20190409	3484.7	3529	3481.2	3511.15	1530	3466.58	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190409	340	340	335	336.8	6372	332.5997	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190409	587	587.45	578.15	582.85	102680	582.197	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190409	143	146.3	143	146	38924	142.5888	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190409	783.9	789	771.9	785.95	1694712	774.09	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190409	36	38.5	35.85	38	3639	37.6831	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20190409	1205.6	1224.65	1205.6	1217.7	3979	1168.01	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190409	51.1	51.1	48.9	49.7	26396	49.7	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190409	38	38.7	36.9	37.65	2868	37.65	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190409	437.05	447.8	432.35	439.55	50688	212.21	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190409	396	401.55	394	396.7	237324	383.27	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20190409	26.2	26.55	25.65	25.85	37849	24.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190409	755	766	751	763.4	5483424	762.4531	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190409	61.6	62.5	61	61.6	20111	61.6
AXISGOLD.NSE	Axis Mutual Fund	20190409	2824.9	2824.9	2788.1	2799.75	32	27.9975	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190409	1196	1196.91	1187.91	1196.91	18	1196.91	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190409	36	36	35	35	2310	35	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190409	9.5	9.85	9.25	9.7	8569	9.7	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190409	5	5	4.8	4.95	109256	4.95	down	down	correct
BAJAJ.NSE	AUTO	20190409	2860	2929.85	2838	2924.8	492843	2646.3	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190409	323.75	327	317.55	320.6	287728	305.39	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190409	533.4	543.8	528.05	541	178220	536.4534	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190409	7340	7400	7272	7379.2	159866	7370.87	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190409	9.55	9.6	8.85	9.15	1833107	9.15	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190409	3316.95	3356	3270.9	3284.45	37279	3124.94	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190409	3016.55	3049.1	2979.45	3008.7	1733324	2991.71	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20190409	81.3	81.3	80.05	80.4	29158	78.85	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20190409	477.05	499	475.25	486.15	36411	476.47	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190409	53.25	53.25	53.15	53.25	5820	53.25
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190409	39.9	46.1	39.05	40.05	54262	17.2313	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190409	975.5	978	959.55	973.55	304064	940.56	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190409	3.05	3.05	3.05	3.05	455031	3.05
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190409	186	186	181	182.15	52452	102.09	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190409	72	72.15	69.5	71.75	12042	69.5	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190409	133.45	135.25	128.65	134.35	3573537	129.9849	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190409	45.85	47	43.65	44.75	733	43.61	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190409	1540	1574.9	1510	1525.05	2219	1491.98	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190409	152.25	153.45	150	152.1	12011	117.32	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190409	548	559	536.1	552.3	957580	547.4	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20190409	38	38.95	36.9	37.3	8316	37.3	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190409	130.4	132.65	127.75	132.05	22294096	132.05	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190409	3042.1	3078.08	3030.28	3075.31	102072	3075.31	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20190409	98.9	102.85	97.55	102.25	10873813	102.25	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20190409	69	69	67.8	67.8	5	65.54	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190409	6.5	6.85	6.5	6.6	12769	6.6	up	up	correct
BASF.NSE	BASF India Limited	20190409	1398	1415	1356.35	1395.05	9910	1387.28	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190409	192.5	197.1	191	191.1	2359	94.3992	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190409	1395.6	1413.95	1383.6	1399.9	479950	1385.53	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190409	4256.8	4348	4252	4296.15	4473	4064.47	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190409	1092.1	1093	1078	1081.5	4693	1045.4	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190409	1280	1289.1	1270.6	1285.55	26623	1281.42	up	up	correct
BCG.NSE	Brightcom Group Limited	20190409	4.1	4.1	3.8	4	2513578	3.17	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190409	295.95	295.95	291	294.15	24132	277.92	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190409	15.05	15.45	15.05	15.45	726	14.84	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190409	17.9	17.9	17.5	17.5	12807	17.5	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190409	95.15	96.35	93.2	95.8	9076285	88.95	up	up	correct
BEML.NSE	BEML Limited	20190409	959	972.35	947.25	968.55	1666533	949.73	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190409	71.4	72.7	70.7	71.55	400745	69.64	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190409	325.8	328.55	321.65	325.95	678643	321.69	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190409	268	268.7	259.05	263.4	217622	263.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190409	215.8	218.9	210.65	217.25	2687022	217.25	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190409	2.55	2.55	2.35	2.35	24898	2.35	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190409	62.1	63.45	61.05	61.55	136058	61.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190409	271.85	278.05	269.3	275.9	8549	131.78	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190409	32.75	32.75	30.75	30.95	6836	30.95	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190409	29.4	32.4	28.5	30.7	77868	30.7	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190409	2.05	2.05	2	2	82908	1.96	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190409	502	509.35	500	507.45	414882	498.31	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190409	153.6	157.05	153.1	153.45	5885	151.5923	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190409	4508.25	4575.05	4471	4502.25	1624	4499.77	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190409	56.05	56.9	55.05	55.75	13510	55.75	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190409	358.55	361	341.5	351.6	9890248	321.62	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20190409	73	73.15	71.1	71.65	17283821	69.9949	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190409	33.5	34.95	33.5	34.9	121	6.93	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190409	287.95	287.95	280.05	285.05	13176	283.4208	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190409	15.9	16.25	15.55	15.75	7131	15.75	down	up	incorrect
BIOCON.NSE	Biocon Limited	20190409	607	619.9	603.55	618.8	1624259	308.8116	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190409	7.7	7.7	7.4	7.4	4536	7.4	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190409	148.35	148.35	143.4	144.85	46164	139.54	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20190409	512.3	519.1	496.1	504.65	51845	488.41	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190409	50.8	52.25	48.8	51.95	162837	51.95	up	down	incorrect
BKMINDST.NSE	BKM Industries Limited	20190409	5.35	5.35	5.35	5.35	3385	5.35
BLBLIMITED.NSE	BLB Limited	20190409	4.9	5.05	4.85	5.05	1664	5.05	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190409	176.1	178.9	175.45	177.95	636939	175	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190409	19.65	19.9	19.25	19.4	62820	19.4	down	down	correct
BLS.NSE	BLS International Services Limited	20190409	140	140.55	132.75	134.55	76251	131.91	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190409	3318	3350	3252	3273.05	3300	3247.62	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190409	693	694.7	682.1	687.2	23148	663.28	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190409	121.5	123.8	120	120.65	110843	117.39	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190409	137.2	137.2	133.6	136.1	1056766	133.0063	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190409	216.9	218.5	213	214.7	41490	214.7	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190409	18014.95	18015	17729.95	17856.75	8785	17444.58	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190409	346.5	357.4	345.05	356.3	4946892	287.81	up	up	correct
BPL.NSE	BPL Limited	20190409	26.75	26.75	26.15	26.35	66952	26.35	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190409	9.1	9.2	8.9	9.05	10678	9.05	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190409	247.45	251	246.05	248.15	98501	162.6	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190409	2973.1	2988.75	2942.5	2962.9	350181	2851.5492	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190409	115.1	128.8	114.1	122.85	65771	121.8561	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20190409	54.25	55.55	53.65	53.95	16885	53.95	down	down	correct
BSE.NSE	BSE Limited	20190409	619.15	623.3	611.1	621.95	125180	567.55	up	up	correct
BSL.NSE	BSL Limited	20190409	42.95	43.4	42.45	42.75	2803	42.75	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190409	2950	2968	2950	2960.05	123	2960.05	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190409	117.99	121	117.55	118.23	230	11.82	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190409	101.5	102.3	100.4	100.95	448207	95.06	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20190409	3.1	3.1	3	3	49319	3	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190409	194	194.55	190.9	191.75	19894	189.92	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20190409	28.8	29.25	27.8	27.95	97904	27.95	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190409	342.5	344.5	339.05	341.6	445165	330.33	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190409	22.75	24.3	21.5	22	43036	22	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190409	48.35	48.8	47.2	48.5	119298	48.5	up	down	incorrect
CANBK.NSE	Canara Bank	20190409	274.75	288.5	272.2	286.9	8559328	286.9	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190409	9.2	9.5	9.2	9.2	42672	9.2
CANFINHOME.NSE	Can Fin Homes Limited	20190409	363	364.05	349.15	354.3	1647653	348.16	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20190409	278.95	278.95	269	271.4	10498	269.41	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190409	236.55	243	236	240.95	60498	239.8741	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190409	389.9	394.8	378.7	381.35	37575	375.08	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190409	210.05	212	207.65	207.65	311	206.8941	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190409	386.75	387	379	381.15	462338	374.53	down	down	correct
CAREERP.NSE	Career Point Limited	20190409	76	76	73.1	73.65	9006	72.0694	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190409	988.3	992	988.3	990	8882	890.63	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190409	170	170	166.1	166.5	657712	142.58	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190409	6.8	6.8	6.35	6.45	28795	6.45	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190409	283.9	283.9	274.15	278.1	24801	268.51	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190409	232.2	237.95	231.5	236.05	112447	227.39	up	up	correct
CEATLTD.NSE	CEAT Limited	20190409	1097.15	1102.2	1075	1093.65	613392	1047.09	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190409	20	20	18.5	19.5	24693	19.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190409	9	9.25	8.8	9	1821	9
CENTENKA.NSE	Century Enka Limited	20190409	241.2	241.5	237.5	239.7	19594	218.13	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190409	5.85	5.9	5.8	5.85	70541	5.85
CENTRALBK.NSE	Central Bank of India	20190409	34.9	34.95	34.3	34.6	473141	34.6	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190409	34.35	34.5	33.8	34	61850	33.9324	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20190409	471.9	471.9	456.55	461.7	4561	450.68	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190409	207	207	201.5	203.1	252455	199.81	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190409	899	901.75	871.95	889.9	1766468	376.45	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190409	2856.7	2900	2834.9	2880.3	2819	2843.67	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190409	26.7	27.25	26.55	26.75	56855	26.75	up	up	correct
CESC.NSE	CESC Limited	20190409	732.9	743.05	725.3	729.35	428387	66.39	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20190409	180.1	192	180.1	185.55	887190	184.76	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190409	38.9	39.5	38.05	39.2	5036134	39.2	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20190409	326.6	326.6	315	316.9	5066	316.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190409	162.9	163.55	161.9	162.7	191353	151.25	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190409	146.1	148.8	146.05	147.75	2084	145.3976	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190409	249	257	246.25	254.1	1116471	254.1	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190409	1472	1489	1451	1482.45	209555	58.28	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190409	491	497.9	486	494.9	9862	493.19	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190409	390	391.5	381.3	388.45	28084	386.14	down	down	correct
CINELINE.NSE	Cineline India Limited	20190409	44.35	44.45	43.35	43.65	6312	43.65	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190409	5.8	5.8	5.8	5.8	500	5.8
CIPLA.NSE	Cipla Limited	20190409	526.25	534.5	525.4	532	2301681	524.67	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190409	121.9	125	121.75	122.4	2352	60.4	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190409	344.55	349.15	342.05	343.75	7530	220.3	down	down	correct
CMICABLES.NSE	CMI Limited	20190409	138.95	139.4	135.1	137.2	35777	133.2907	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20190409	233	239.5	232.3	238.4	9383394	183.28	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190409	392.05	408.55	391.5	403.55	184961	349.47	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190409	279	280.1	274.2	276.25	123610	276.25	down	down	correct
COFORGE.NSE	Coforge Limited	20190409	1302.2	1308.4	1285.7	1298.55	610176	1261.86	down	up	incorrect
COLPAL.NSE	Colgate	20190409	1225.9	1234.8	1216	1230.8	256169	1155.3	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190409	17.9	18.2	17.7	18	11745	16.94	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190409	9.1	10	9.1	9.5	17546	8.86	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20190409	516	522	506.4	519.35	373410	497.35	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190409	45	45.05	44.35	44.55	297	44.55	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190409	272.95	272.95	268.05	269.1	2118	247.67	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190409	17.95	18.65	17.2	17.5	12653	16.83	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190409	64.65	65.45	64.1	64.75	6156	64.75	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190409	459.4	459.4	434.2	441	678521	424	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20190409	196.85	196.85	192	194.6	21066	169.19	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20190409	2.25	2.35	2.25	2.3	38533	2.3	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20190409	142.1	143.4	138.7	139.85	176302	139.85	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190409	26.73	27.06	26.61	27.01	22214115	27.01	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20190409	536	547.6	528	543.35	618364	543.35	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20190409	131.35	131.35	128.2	129.3	1656	127.14	down	down	correct
CRISIL.NSE	CRISIL Limited	20190409	1475	1475.1	1436.3	1445.65	7429	1372.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190409	226.75	226.75	221	224.05	549113	218.6	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190409	45.95	45.95	44.15	44.25	4554	44.25	down	down	correct
CUB.NSE	City Union Bank Limited	20190409	199.9	202.5	198	200.7	237607	198.82	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190409	14.05	14.15	13.65	14	2800	14	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190409	713.85	745.2	708	740.5	702939	697.25	up	up	correct
CUPID.NSE	Cupid Limited	20190409	140	140.05	138.05	138.3	8888	128.78	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190409	4.8	4.8	4.4	4.4	189	4.4	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190409	44.25	44.45	43.35	43.7	6478	42.02	down	down	correct
CYIENT.NSE	Cyient Limited	20190409	603.75	604	594.3	597.25	248342	542.87	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190409	37.3	37.35	36.4	36.95	423904	35.14	down	down	correct
DABUR.NSE	Dabur India Limited	20190409	402	404.55	400	403.65	1468121	394.75	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190409	1095.05	1103.75	1061.25	1068.5	85018	1061.08	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190409	115.25	117.8	113.6	116.1	207625	110.9	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190409	43.6	43.8	42.6	42.8	13368	41.8907	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190409	103	103.95	101.75	102.65	31429	100.28	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190409	198.9	198.9	192	195.7	38874	169.46	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190409	624	624.6	603.5	609.45	149360	605.02	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190409	18.6	18.95	18.1	18.55	249614	18.55	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190409	7.8	7.8	7.8	7.8	5	7.8
DCAL.NSE	Dishman Carbogen Amcis Limited	20190409	230.5	232.75	227.35	229.1	43621	228.8452	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190409	198	198.75	194.45	197.4	859884	196.5427	down	down	correct
DCM.NSE	DCM Limited	20190409	59.5	60	58.5	58.7	3118	58.7	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190409	407.9	408	401.1	406.3	63309	387.64	down	down	correct
DCW.NSE	DCW Limited	20190409	19.6	19.8	19.25	19.6	116416	19.6
DECCANCE.NSE	Deccan Cements Limited	20190409	430.95	431	407.55	408.15	3436	395.11	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190409	131.75	134.75	130.1	133.35	58464	124.41	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190409	271.7	273.85	268.75	270.5	86101	265.83	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20190409	267	268.8	258.85	262.1	2159546	255.85	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190409	73.25	74.45	70.55	71.95	369	71.95	down	up	incorrect
DEN.NSE	DEN Networks Limited	20190409	69.5	69.5	68	68.25	15444	68.25	down	down	correct
DENORA.NSE	De Nora India Limited	20190409	310.7	315	304.05	312.5	4426	311.59	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190409	222.7	237.9	222.5	236.6	13861	235.48	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190409	214	224.5	212.15	222.1	702809	203.4724	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190409	20.8	20.8	19.15	20.1	2438222	20.1	down	down	correct
DHANI.NSE	Dhani Services Limited	20190409	342	343.15	333.35	338.05	972628	338.05	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190409	396.4	397.4	390	392.65	7325	382.02	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190409	11.4	11.65	10.75	11.3	9051	11.3	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190409	263.25	279.95	263	274.95	588	270.23	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190409	905.05	914	895.1	904.35	26474	901.07	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190409	1.4	1.4	1.3	1.3	22555	1.3	down	up	incorrect
DICIND.NSE	DIC India Limited	20190409	350	352.65	348.95	352.5	168	342.4053	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190409	8.6	8.8	8.35	8.7	1884	8.0685	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20190409	38.3	38.5	37.1	37.8	9662929	37.8	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190409	1693	1719.75	1685.25	1715.85	392667	1678.39	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190409	2366.05	2413.5	2366.05	2382.95	1990	475.45	up	up	correct
DLF.NSE	DLF Limited	20190409	186	189.5	183.4	188.15	24874709	182.96	up	down	incorrect
DLINKINDIA.NSE	D	20190409	83.35	83.4	81.1	81.85	25109	78.69	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190409	1484	1497	1459	1486.2	640951	1486.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190409	1.05	1.1	1	1	409025	1	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190409	285.75	289.15	283.5	286.05	4505	278.54	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20190409	42.05	42.05	40.55	41.05	20473	40.37	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190409	13.45	13.45	12.3	12.8	14036	12.64	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190409	415.25	421.45	411.3	416.25	134967	412.4921	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190409	2764	2765.95	2736.9	2753.3	413081	2702.45	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20190409	30.45	30.45	29.25	29.35	3287	28.18	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190409	221.05	222.55	219.05	222.1	24	140.97	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190409	13.55	13.8	12.85	13.15	306950	13.15	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190409	91.9	92.5	89.5	91.35	4929	85.4	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190409	29.1	30.05	28.8	29.9	774630	27.43	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190409	1560.9	1571.9	1550.15	1567.25	476	1567.25	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20190409	118.3	119	113.15	115.35	15871	112.7561	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20190409	2	2.2	2	2	5418	2
EASUNREYRL.NSE	Easun Reyrolle Limited	20190409	9	9.35	8.75	8.9	25779	8.9	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20190409	3600	3600	2800	3366	75	3366	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190409	1129.1	1132.9	1126.6	1128.35	8831	1124.13	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190409	190.9	191.9	185.5	186.15	1170023	182.13	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190409	2.3	2.3	2.2	2.25	16015	2.25	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20190409	20699	21024	20355	20947.1	80256	2050.34	up	up	correct
EIDPARRY.NSE	E.I.D.	20190409	206.7	207.55	205	205.55	50885	203.26	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190409	378.75	383.35	378.75	382.2	657	377.0055	up	up	correct
EIHOTEL.NSE	EIH Limited	20190409	197.5	198.1	193.55	195	51344	193.8511	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190409	386	396	377.25	393.95	659	376.62	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20190409	29.8	29.95	29.15	29.5	181814	29.43	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190409	62	62	60.4	60.75	55130	60.22	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190409	20	21	20	20.7	96618	20.55	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190409	185.5	186.95	182.05	183.9	2667	183.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190409	252.05	252.1	247.15	250	11216	121.29	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190409	23.7	24.2	23.25	23.95	1374	23.6608	up	up	correct
EMAMILTD.NSE	Emami Limited	20190409	410	411.2	400	402.45	196145	379.87	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190409	122.5	122.55	119	120.1	7004	120.1	down	down	correct
EMCO.NSE	EMCO Limited	20190409	3.35	3.45	3.3	3.35	24244	3.35
EMKAY.NSE	Emkay Global Financial Services Limited	20190409	100.2	101.4	98.45	100.8	3204	98.22	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190409	131	131	127.55	129.75	6873	128.18	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190409	1157.1	1172.3	1157	1170.85	44101	1152.79	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190409	8.6	8.9	8.45	8.75	24329	7.7495	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20190409	119.4	119.45	117.3	117.9	998783	106.79	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190409	533.95	535	529.25	533.2	690	525.9	down	up	incorrect
EPL.NSE	EPL Limited	20190409	118	119.75	116.5	118.2	98903	111.81	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190409	288	288	287	287	267	287	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190409	132.35	132.75	129.1	131.65	1219358	126.0989	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190409	629.45	640	623.3	635.6	6800	619.78	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190409	77.95	80.5	77.4	78.75	487187	78.75	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190409	908.8	908.8	882.05	889.1	677	823.68	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20190409	758.55	778	752.05	774.8	1342599	767.86	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190409	10.55	10.6	10.35	10.5	6671	10.5	down	down	correct
ESTER.NSE	Ester Industries Limited	20190409	35.05	35.35	34.8	35.05	28089	32.18
EVEREADY.NSE	Eveready Industries India Limited	20190409	186	186.8	183.7	185.35	116585	185.35	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190409	448.6	450	439.2	440.9	18221	423.85	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190409	1.45	1.45	1.35	1.45	92636	1.45
EXCELINDUS.NSE	Excel Industries Limited	20190409	1177	1177	1155	1159.25	3030	1097.12	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190409	216.7	218.8	214.1	218.25	1429162	210.0662	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190409	507.25	510	505.5	507.2	15034	507.2	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190409	36.9	36.9	36.25	36.55	27363	36.55	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190409	42.7	43	41.4	41.55	161549	41.14	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190409	45.25	45.25	43.85	44.1	1123341	44.1	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190409	0.25	0.25	0.2	0.2	210364	0.2	down	down	correct
FDC.NSE	FDC Limited	20190409	167.1	169.5	164.55	166.8	13915	166.0982	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190409	97.3	98.6	95.4	98.15	8527703	96.09	up	up	correct
FEL.NSE	Future Enterprises Limited	20190409	38.15	38.6	37.4	37.6	407127	37.6	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20190409	36.25	36.55	35.2	36.15	6553	36.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190409	511	511	497.7	499.45	8864	467.24	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20190409	54.35	55.5	53.35	53.95	179302	53.7	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20190409	496.1	498	484.2	490.1	88280	469.88	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190409	1310	1350	1310	1339.85	14217	1327.04	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190409	489.1	493.8	483.85	488.75	8391	93.08	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190409	43.35	46.7	43.15	44.5	1130	44.5	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20190409	475.05	483.95	461.3	467.7	56178	466.2451	down	down	correct
FMGOETZE.NSE	Federal	20190409	566.45	579	566.45	575	3676	575	up	up	correct
FMNL.NSE	Future Market Networks Limited	20190409	43.35	43.35	42	42	4494	42	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190409	135.5	136.6	135.1	135.65	255576	135.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190409	1401.05	1428.95	1401.05	1412.7	386	1370.93	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190409	440.65	440.9	425.65	429.65	411450	429.65	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190409	580.6	580.6	569	570.05	3485	568.7523	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190409	49.3	51.9	48.7	51.3	11672811	45.1187	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20190409	152	152.25	148.45	151.4	33756	146.09	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190409	220.25	222.5	215.35	218	45589	106.95	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190409	343	345	336.1	343.5	3304237	155.5734	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190409	4.8	5.1	4.7	4.85	4751	4.85	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190409	999	1005	980	985.8	6651	970.84	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20190409	51.2	51.45	48.8	49.8	4567	49.4073	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190409	34.8	34.95	33	34.65	36365	34.65	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190409	349	350	345.05	347.1	2870	319.41	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190409	339	339	332	337.1	4980	330.45	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190409	61.15	71.4	59.7	70.55	548295	69.511	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20190409	45	45	45	45	1	45
GANGOTRI.NSE	Gangotri Textiles Limited	20190409	1.15	1.15	1.15	1.15	2987	1.15
GARFIBRES.NSE	Garware Technical Fibres Limited	20190409	1119.55	1153.8	1119.55	1145.35	80233	1127.74	up	up	correct
GATI.NSE	Gati Limited	20190409	81.6	81.95	79.5	80.15	917487	78.9447	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190409	0.9	0.95	0.85	0.95	70288	0.95	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190409	171	173.25	167.15	171.6	23842	171.6	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190409	138.1	140.25	136.3	138.45	112323	120.5	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20190409	124.2	124.2	120.5	121.45	1113	119.82	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190409	82.3	88.9	78.45	85.75	114781	85.6192	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190409	7	7.2	7	7.15	107997	7.15	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190409	28.75	28.95	28.35	28.85	130779	27.76	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190409	40.5	41.05	39.6	40.8	137283	39.96	up	up	correct
GEPIL.NSE	GE Power India Limited	20190409	839.15	853.95	839.15	851.05	6073	838.83	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190409	286	302	285.8	300.4	454039	272.67	up	up	correct
GET&D.NSE	GE T&D India Limited	20190409	273.85	283.45	269.5	278.15	121441	275.9381	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190409	1056.2	1080	1050.55	1073.5	25033	1006.7638	up	up	correct
GHCL.NSE	GHCL Limited	20190409	243.4	244.5	240	240.6	64538	222.52	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190409	268	268.85	261.2	263.7	27753	244.96	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190409	254.8	254.8	250.3	252.1	46846	244.5538	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190409	48.2	49.55	47.1	48.35	2244	48.35	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190409	6845	6999.9	6656	6985.5	5624	6758.32	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190409	13.5	13.8	13.3	13.6	15875	13.6	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190409	71.25	72.3	70.7	71.9	81443	64.4	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190409	763.65	782	750.1	760.65	62	760.65	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190409	1298.75	1300	1290.05	1299.9	8969	1237.11	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190409	642	644.7	635.1	640.9	202389	631.19	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190409	82	83.8	75.3	79.1	49639	79.1	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190409	147	147.45	141.55	143.15	47772	142.37	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190409	610	610.05	581.6	585.35	71210	573.47	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190409	79.9	79.9	79.1	79.3	76323	73.6	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190409	1198	1198	1176.05	1197.35	721	1192.14	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190409	18.4	18.9	18.1	18.8	17154381	18.8	up	up	correct
GNA.NSE	G N A Axles Limited	20190409	327.05	330.95	325.2	326.2	11582	321.22	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190409	321.5	326.45	318.6	322.8	183473	295.61	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190409	456.75	460.1	449.5	451.15	29543	451.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190409	339.9	345	335.6	337.1	10049	320.19	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190409	1123.8	1123.8	1100.3	1103.8	138704	1043.73	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190409	516	516.65	506	507.3	108696	490.72	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190409	665	666.6	663	664.85	809522	656.863	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190409	532	533.9	527.65	530.25	240328	528.9066	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190409	925	928	885.5	911.8	880523	911.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190409	0.35	0.35	0.3	0.3	101411	0.3	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20190409	87.55	88	85	85.35	45769	85.35	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190409	7.5	8.15	7.3	7.5	55768	7.5
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190409	11.65	12.15	11.65	12.15	729	12.15	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190409	2833.15	2849	2821.05	2825.5	10077	2825.5	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190409	47	47	44.05	44.05	389	44.05	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190409	78.65	78.9	76.6	77.85	6584	71.67	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190409	2850	2864.95	2841.05	2846.85	671	28.4685	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190409	13.85	13.85	13.15	13.45	15346	13.45	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20190409	65.1	65.4	64.5	65.1	7128	64.78
GPIL.NSE	Godawari Power & Ispat Limited	20190409	239.9	247.75	239.9	242	81503	120.44	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190409	97.4	98.85	96.6	97.6	52627	83.81	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190409	62.45	62.45	57.05	58.3	2866	53.07	down	down	correct
GRANULES.NSE	Granules India Limited	20190409	112.1	113.35	110.8	112.2	419535	111.56	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190409	450	451.2	441	447.75	617068	437.82	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190409	837	849.1	829	846	679796	830.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190409	86.85	89.5	85.65	87.15	57769	84.0103	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190409	146.2	147.35	145	146.45	135587	146.27	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190409	975.9	996.95	975.9	991.95	611	978.41	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190409	170.65	173.95	168	170.25	122263	168.66	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190409	3.6	3.8	3.55	3.65	236566	3.65	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20190409	573.1	587	568	582.25	15468	563.53	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190409	424.85	425.3	406	422.8	270	417.04	down	down	correct
GRPLTD.NSE	GRP Limited	20190409	1100.05	1129.95	1001	1049.75	733	1030.38	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190409	99.5	99.5	97.7	98.75	12627	87.96	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190409	22.5	22.85	22.15	22.35	11187	21.4578	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190409	103.9	104.45	101.2	104.15	981806	97.13	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190409	178.6	181.6	178	179.95	162536	175.49	up	up	correct
GSS.NSE	GSS Infotech Limited	20190409	132.75	135.95	132.15	134.05	174272	134.05	up	up	correct
GTL.NSE	GTL Limited	20190409	4.8	4.9	4.7	4.75	55731	4.75	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190409	1.2	1.2	1.1	1.1	4353326	1.1	down	up	incorrect
GTNTEX.NSE	GTN Textiles Limited	20190409	11.2	11.55	11	11.55	247	11.55	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190409	72.35	73.5	70.65	71.05	11172	66.97	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20190409	76.15	78	74.5	74.9	39437	74.77	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190409	491.5	491.95	480.15	483.55	31934	457.09	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190409	150.15	150.65	146	149.35	1457	143.22	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190409	158.45	158.5	151.35	155.3	1401759	153.31	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190409	876	880.95	872.25	875	4856	827.13	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20190409	67.3	72	66.15	71.2	21833	68.4169	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20190409	54.45	54.7	53.2	53.8	6799	51.96	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190409	710	715.5	708.1	714.15	12047	644.95	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190409	71.5	71.8	70.55	70.75	3896	70.75	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190409	29.4	29.75	28.2	28.7	268123	28.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190409	760.5	761	753.05	759.7	14393	557.75	down	down	correct
HAVELLS.NSE	Havells India Limited	20190409	764.1	764.75	752	760.5	917598	744.41	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190409	1.1	1.15	1.1	1.1	40601	1.1
HBLPOWER.NSE	HBL Power Systems Limited	20190409	24.4	24.5	24.1	24.3	63235	23.28	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20190409	7.8	9	7.8	8.9	8352	8.9	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190409	14.45	14.55	14.05	14.35	2223468	14.35	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190409	204.65	205.6	200	202.15	12395	202.15	down	down	correct
HCL.NSE	INSYS	20190409	18	18.25	17.5	17.6	877225	17.6	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190409	1096.35	1128.85	1096.2	1118.15	3250491	532.69	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190409	2062.5	2073	2039.15	2069.15	2381281	2012.46	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190409	1533	1560	1515	1548.65	62193	1505.19	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190409	2296.6	2303	2267	2287.25	2694400	1129.15	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190409	386	386.35	378.6	381.75	1529577	380.63	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190409	2903	2919	2903	2905.7	550	29.057	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190409	1205	1208.99	1196.73	1208.65	901	120.7062	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190409	4021.51	4165.97	3908	4071.05	189	406.4547	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190409	26.75	27.65	26	27.3	6606924	27.3	up	up	correct
HEG.NSE	HEG Limited	20190409	2059.5	2059.5	2025	2038.35	130822	1890.29	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190409	181	181	175.9	177.05	138895	162.37	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190409	116.6	116.6	113.55	114.25	7817	108.85	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190409	530.65	541.35	520	524.5	17498	509.79	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190409	2590	2631.95	2568.8	2623.65	769508	2484.21	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190409	1401.55	1418.2	1372	1386.8	3662	1369.59	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190409	22	22.3	21.2	22.2	1028	22.2	up	up	correct
HFCL.NSE	HFCL Limited	20190409	22.05	22.35	21.8	22.1	1792554	21.94	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190409	273.45	277	256.6	262.35	54623	261.43	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20190409	669	678.5	658.2	673.05	6631	633.33	up	up	correct
HIKAL.NSE	Hikal Limited	20190409	180.45	182.4	176.3	176.85	210809	173.18	down	down	correct
HIL.NSE	HIL Limited	20190409	1855.1	1870	1845.05	1850.55	4933	1785.54	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190409	18.8	18.8	18	18.05	3908	18.05	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190409	218	221	211	217.75	61612	213.9	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190409	214.45	217.85	211.6	217.15	3937427	213.1	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190409	213.45	217.55	210.35	216	3099	210.16	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190409	50	50.5	49.5	49.9	513054	49.03	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190409	7.5	7.75	7.25	7.5	52760	7.5
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190409	81.1	87	81.1	82.85	1151	82.85	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190409	129	136.4	128.1	129.7	1063221	129.7	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190409	248.5	258	247.05	256.1	6843204	219.77	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190409	1668.8	1683.9	1662.25	1680.5	1232434	1609.39	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20190409	284.1	286.25	280.65	284.95	438295	225	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190409	127.6	131.85	127.35	127.95	11934	126.42	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190409	48.7	50.8	46	48.85	8990	46.79	up	up	correct
HITECH.NSE	Hi	20190409	240	264.05	233.05	260.85	100045	259.9301	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190409	107.95	107.95	107.95	107.95	100	106.33
HITECHGEAR.NSE	The Hi	20190409	292.8	292.8	286.65	287.15	1642	279.23	down	down	correct
HLVLTD.NSE	HLV Limited	20190409	10.95	10.95	10.65	10.8	162355	10.8	down	down	correct
HMT.NSE	HMT Limited	20190409	19.5	19.5	18.55	19	1260	19	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190409	111.9	112.35	109.65	110.95	8343	109.2464	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190409	3200.01	3246.5	3200	3206.4	7	3206.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20190409	23295.95	23344.65	23069.2	23317.65	484	23168.53	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190409	1119.5	1119.5	1100.6	1111.4	531	1075.6	down	up	incorrect
HOVS.NSE	HOV Services Limited	20190409	146.05	147.45	142	143.35	14315	143.35	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190409	66.8	67	64	65.3	429486	64.58	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190409	115.4	116.25	114.9	116.05	147986	115.16	up	up	correct
HSIL.NSE	HSIL Limited	20190409	280.45	280.45	272.1	274.6	67170	253.91	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190409	42.5	42.8	40.4	40.4	225045	39.7196	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190409	32.85	32.85	31.7	32.3	19769	32.3	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190409	44.9	45.15	44.55	44.75	413908	38.15	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190409	209.35	214.55	208.15	210.2	35232	200.02	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190409	96.15	109.7	94.5	107.7	28994300	107.7	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190409	855	858.95	821.35	831.75	16180912	736.46	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190409	154.31	155.03	153.46	154.81	493	154.81	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190409	37.4	37.64	37	37.59	735684	37.59	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190409	387.4	398.35	387.15	397.15	13206348	395.03	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190409	1042.2	1079	1035.65	1070.25	518122	1055.57	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190409	28.95	29.15	28.85	29	26319	29	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190409	1000	1000.01	999.99	999.99	73286	980.7452	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190409	90.43	90.5	90.19	90.5	56479	90.5	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190409	125.26	125.31	124.47	125	219	125	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190409	120.55	122	120.55	121.78	34473	121.78	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190409	57.1	57.7	57.1	57.7	1829	57.7	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190409	28.5	28.5	28	28.2	20356	28.2	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190409	366	366.05	359.45	362.55	1147287	359.29	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190409	415	420	407.16	409.23	39	409.23	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190409	49.6	49.6	46.2	48.1	110538	46.27	down	down	correct
ICRA.NSE	ICRA Limited	20190409	2927	2965.1	2917.4	2951.85	350	2873.58	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190409	44.05	44.3	43.25	43.85	8034488	43.85	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190409	2996.9	2996.9	2955.15	2964.65	146	2964.65	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190409	17.5	17.7	16.8	16.95	57008691	16.95	down	down	correct
IDFC.NSE	IDFC Limited	20190409	46.5	47	45.4	46.85	3347032	42.9819	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190409	54.15	54.8	53.65	54.65	8139185	54.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190409	119	119	119	119	10	119
IEX.NSE	Indian Energy Exchange Limited	20190409	161.8	163	157.6	158.5	450148	51.16	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190409	476.45	477.2	462.1	466.45	3334	466.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190409	886.9	896	858.05	877.8	9077	877.8	down	up	incorrect
IFCI.NSE	IFCI Limited	20190409	12.9	13.05	12.8	13	4496300	13	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190409	236.45	236.45	230	230.35	2156	220.1	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190409	347.5	349	341.95	344.65	11179	325.61	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190409	316	316	308.5	310.6	1101726	304.41	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20190409	304	307.55	298.1	305.1	6445	292.75	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190409	455	469.4	451.8	458.1	182578	222.0397	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20190409	75.5	75.5	75.5	75.5	100	75.5
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190409	9	9	8.4	8.8	41965	8.8	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190409	5.5	5.7	5.5	5.5	105216	5.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190409	9.1	9.45	8.15	9.3	946355	9.3	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190409	258.7	258.7	250.05	253.7	19395	241.37	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190409	885.4	894.75	876	889.95	703	562.81	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190409	0.35	0.35	0.3	0.35	10968	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190409	9.4	9.45	9.3	9.35	7542	9.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190409	157.85	157.85	150.25	152.25	934628	150.33	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190409	108.7	109.15	105.5	108.7	5338992	106.35
INDIAGLYCO.NSE	India Glycols Limited	20190409	272.9	274.75	268.2	271.5	43770	256.07	down	down	correct
INDIANB.NSE	Indian Bank	20190409	271	273.55	262.85	271.45	2801658	267.55	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190409	292.35	295.75	291.15	292.95	7450	283.58	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190409	1401.65	1411.25	1382.35	1391.05	751558	1386.7054	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190409	41.05	41.5	40.6	41.25	410	41.25	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20190409	451.6	455.5	445	453.85	4746	430.98	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190409	201.9	203.7	196.15	198.7	13321	197.45	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190409	35.9	35.9	35.3	35.3	25069	35.3	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190409	2.05	2.15	1.95	2.05	152642	2.05
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190409	417.8	417.8	398.35	403.2	46490	399.5269	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190409	108.8	110.75	106.05	107.5	5330	107.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190409	35.15	36.4	35.1	35.95	5674	34.16	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190409	5.7	6.1	5.65	5.85	53029	5.85	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190409	39	39.25	38.8	38.95	18199	37.3292	down	up	incorrect
INDSWFTLAB.NSE	Ind	20190409	36	36.7	35.5	36	27773	36
INDSWFTLTD.NSE	Ind	20190409	5.2	5.65	5.2	5.2	2760	5.2
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190409	138.8	138.8	133.5	133.75	10661	133.75	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190409	1758	1772.4	1730.25	1767.1	1675803	1749.18	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20190409	316.1	318.5	312.5	315.2	777799	267.7278	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190409	537.1	541.45	529.7	531.95	3390	468.7	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190409	41.25	42.1	40.85	41.5	3858749	20.68	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20190409	70	70	67	67	6000	65.54	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190409	331.1	331.1	327	330	285	330	down	down	correct
INFY.NSE	Infosys Limited	20190409	770	773	758.2	760.6	6730692	708.97	down	down	correct
INGERRAND.NSE	Ingersoll	20190409	615.9	621.9	609	613.55	5798	583.31	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190409	320.9	321.95	310.8	314.05	129149	313.2293	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190409	68.9	69	68	68.4	33065	68.4	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190409	642	656.55	642	648.15	4745	634.2797	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190409	52.35	55.2	52.3	53.7	5471	53.7	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20190409	1.3	1.3	1.3	1.3	12	1.3
INTELLECT.NSE	Intellect Design Arena Limited	20190409	222.5	230.3	222.5	228.8	341134	228.8	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190409	40.5	40.5	39.35	39.8	4256	39.05	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190409	13.5	13.55	12.75	12.8	2516	1.25	down	down	correct
IOB.NSE	Indian Overseas Bank	20190409	15.05	15.1	14.65	14.85	586452	14.85	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190409	149	156	148.8	155.4	15095801	125.65	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190409	189.5	194.7	189.05	193.2	215267	188.5	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190409	944.3	944.3	917.35	936.15	235974	922.76	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190409	142	142.4	135.7	140.9	2474065	134.9599	down	down	correct
IRCON.NSE	Ircon International Limited	20190409	406.1	408	394.25	398.45	34456	34.1	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190409	230	233.4	226.15	226.9	167730	204.23	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190409	125.05	128.95	125.05	128	1734	122.97	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190409	8	8.05	7.8	8.05	23617	8.05	up	up	correct
ITC.NSE	ITC Limited	20190409	292.5	296.7	292.25	296.3	6175672	262.69	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190409	278.9	279.85	275.1	276.3	14066	272.7866	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190409	124.5	125.9	121.6	122.65	58567	121.11	down	down	correct
ITI.NSE	ITI Limited	20190409	101.05	106.9	101.05	103.35	4609385	103.35	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190409	5	5.15	4.95	5	139219	3.86
IVP.NSE	IVP Limited	20190409	119.8	126.05	119.8	126.05	2865	123.5	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190409	2871	2997	2871	2921.6	49	2921.6	up	up	correct
IZMO.NSE	IZMO Limited	20190409	57.85	58.85	57.25	57.65	10117	57.65	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190409	59.2	60	57.9	59.8	649730	53.6086	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190409	122	122	118.05	118.7	42273	112.8071	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190409	26.6	26.6	25.75	26	3912	24.64	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190409	38.4	38.5	36	36	138563	36	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190409	125.65	128.8	122.2	124.2	5726071	122.33	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190409	2.65	2.85	2.65	2.85	1250	2.85	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190409	59.6	59.7	59	59.25	296750	57.35	down	down	correct
JASH.NSE	Jash Engineering Limited	20190409	92	98	92	97.95	7200	93.89	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190409	190	190.15	185.2	188.35	8191	185.6	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190409	269.05	275.2	266.05	273.1	26748	132.6	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190409	6.05	6.45	6	6	23231	6	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190409	64.05	64.35	63.3	64.05	24465	63.0281
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190409	346	356.95	339	353.75	27438	338.39	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190409	28.6	28.85	27.1	28.45	161473	28.45	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20190409	269.9	274.9	266.1	271.75	8081	263.08	up	up	correct
JCHAC.NSE	Johnson Controls	20190409	2049.95	2059.95	2009.8	2034.7	7483	2032.7084	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190409	264.5	270	261.3	267.4	11178219	267.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190409	27.05	27.1	26	26.5	16961	26.5	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190409	0.3	0.3	0.25	0.3	5040	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20190409	22	22	21	21.85	9491	21.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190409	251	251	244.75	246.2	11947	244.12	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190409	83.4	83.5	82.35	83.25	453827	77.2	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190409	183	184.9	175.8	183.85	11205364	183.85	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190409	4.55	4.55	3.9	4.15	5809	4.15	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190409	106.3	106.65	103.1	104.1	52914	102.36	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190409	72.3	73.2	70.25	71.3	194778	71.03	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190409	38.9	39.45	38.5	39	29349	36.61	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190409	55.7	56.95	55.05	56.55	3491036	53.95	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20190409	16.8	16.8	15.85	16.1	715	16.1	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190409	860	872	848	865	15768	847.04	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190409	151.1	153.8	150.05	152.05	128843	147	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190409	348.05	355.45	342.8	351	14888	344.57	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190409	150.4	155.9	148.05	153.1	3355023	140.61	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190409	90.35	92	90.35	91.6	486586	86.99	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190409	170	170.5	168.4	169	1088	31.64	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190409	117.55	121.2	116.25	119.4	73794	116.28	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190409	88.7	91	87.5	89.5	453567	88.17	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190409	2.65	2.7	2.6	2.7	131062	2.7	up	up	correct
JOCIL.NSE	Jocil Limited	20190409	114	114	112.2	112.4	372	107.89	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190409	5.8	5.85	5.6	5.8	9315635	5.8
JPINFRATEC.NSE	Jaypee Infratech Limited	20190409	2.35	2.35	2.3	2.35	2141705	2.35
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190409	34	35.7	33	35.2	79	35.2	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190409	2.25	2.25	2.05	2.05	3319856	2.05	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20190409	41	41	39.2	40.2	436667	40.2	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190409	90.5	91.3	88.7	90.1	269950	90.1	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190409	71.5	72.9	70.4	72.4	1224578	69.19	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190409	2914.4	2960	2902	2944.85	2119	2944.85	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190409	28.3	29.15	28.3	28.9	183331	28.9	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20190409	290.95	293	285.65	291.55	3725301	281.36	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190409	113	113	108.75	109.1	23682	107.21	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190409	1428.95	1433	1405.5	1429.55	863852	1416.48	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190409	126	126.3	123.45	125.15	3305	125.15	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190409	700	700.05	678	680.6	310696	662.43	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190409	289	289.97	286.56	289.07	149407	289.07	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190409	588	598.9	580.95	594.15	2926939	594.15	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20190409	196.35	196.35	188.5	189.4	127938	176.08	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20190409	2.5	2.5	2.5	2.5	6251	2.5
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190409	79	80	78.1	79.1	2493	75.71	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190409	610.1	612.5	603.2	608.2	295442	589.92	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190409	174.6	178.75	174.6	176.9	5607	168.8	up	down	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190409	479.9	479.9	470	472.5	154560	451.9	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190409	297	297	287.05	290	47	280.9	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190409	49.35	50.5	49	50.3	26509	50.3	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190409	199.25	201.5	195.65	199.25	17296	195.31
KANANIIND.NSE	Kanani Industries Limited	20190409	5.2	5.3	5.15	5.3	3251	5.3	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190409	62.1	63.9	61.75	63	8594	61.8246	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190409	458	459	447.5	451	110697	441.29	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190409	191.95	191.95	184.85	185.6	150207	7.42	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190409	16.1	16.9	15.5	15.9	931	15.9	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190409	79.3	79.3	76.95	77.9	965605	76.45	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190409	0.7	0.7	0.7	0.7	701	0.7
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190409	5.15	5.15	4.8	4.8	8055	4.8	down	down	correct
KAYA.NSE	Kaya Limited	20190409	719.85	719.85	696.5	701.5	7816	701.5	down	down	correct
KCP.NSE	The KCP Limited	20190409	90.05	90.05	88.75	89	49511	86.36	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190409	16.85	17	16.45	16.6	124561	16.42	down	down	correct
KDDL.NSE	KDDL Limited	20190409	433.1	444.45	433	437.05	868	432.08	up	down	incorrect
KEC.NSE	KEC International Limited	20190409	288.5	288.5	284.4	285.95	83214	278.1	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190409	17.6	17.85	17.2	17.55	10397	17.55	down	up	incorrect
KEI.NSE	KEI Industries Limited	20190409	412	415.15	401	404.85	64605	400.1603	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190409	46.25	47	45	46.45	177692	46.24	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20190409	27.9	27.9	25.85	27	2383	27	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190409	70.1	70.45	69	69.65	94913	69.65	down	down	correct
KHADIM.NSE	Khadim India Limited	20190409	437	443.6	437	437.8	2929	435.8516	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190409	33.9	33.95	32.05	33.85	394	33.85	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190409	14.3	15.75	14.3	15.75	300	15.75	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20190409	1716.15	1780	1712.3	1764.05	2533	1764.05	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190409	191.25	193	190	190.85	16155	190.0437	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190409	646.4	670	646.4	663.6	1582	663.6	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20190409	141	142.65	139.5	140.15	10017	136.32	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20190409	594.3	654	588	615.35	1119372	612.2069	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190409	176.8	177.45	174.7	176.1	10416	169.39	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190409	176.8	177.35	173.35	174.7	7482	162.11	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190409	773.55	807.5	773.5	786.3	110	743.43	up	up	correct
KITEX.NSE	Kitex Garments Limited	20190409	103.2	104	102.55	103.2	34319	99.27
KKCL.NSE	Kewal Kiran Clothing Limited	20190409	1270	1289.9	1233.85	1239	792	227.96	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190409	9.4	9.4	8.95	9.3	84612	9.24	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190409	257.5	257.5	246	246.6	55341	122.7	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190409	97	99.95	97	99.15	21496	99.15	up	up	correct
KOLTEPATIL.NSE	Kolte	20190409	254.35	257.35	253	253.85	45893	252.8791	down	down	correct
KOPRAN.NSE	Kopran Limited	20190409	41.8	41.8	40.95	41.1	13390	40.35	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190409	1339.95	1347.15	1322.1	1341.45	2246843	1340.06	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190409	306	309.19	303	307.28	353192	307.28	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190409	281.55	283.85	281.3	281.95	12742	28.2	up	down	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190409	120.5	120.5	118.45	119.5	14323	119.5	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190409	58	60	58	59.06	16896	59.06	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190409	324.7	329.9	318.1	328.63	1378	328.63	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190409	10.4	10.7	10.4	10.4	7160	9.8694
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190409	19.2	19.5	18.4	18.65	12610	18.1246	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190409	83	84	81.25	82.8	2192	81.5605	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20190409	570.85	580	565.55	569.55	13945	112.48	down	down	correct
KRBL.NSE	KRBL Limited	20190409	334.9	334.9	325.1	328	73891	316.54	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190409	112.2	113.05	112.15	112.45	1129	112.45	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190409	40.25	41.15	39.75	39.9	51374	39.9	down	up	incorrect
KSB.NSE	KSB Limited	20190409	688.1	691.9	680.1	687.2	1726	663.8	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190409	478.4	478.4	464.2	471.55	273434	461.07	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190409	212.1	215	210.5	214.1	16002	198.66	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190409	135.5	135.75	130.75	135.1	3008311	114.66	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190409	149.4	149.4	145.1	147.95	4419218	144.296	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190409	15.55	15.55	15.5	15.55	151	15.55
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190409	1021.5	1030.3	1010	1014.75	20422	995.03	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190409	50.1	51.25	47.65	48.2	32275	45.42	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190409	202.95	207.9	202.3	206.45	10930	204.03	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190409	23.95	24.5	22.25	23.65	6659	23.57	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190409	401.5	405.5	398.05	400.85	48865	78.76	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190409	6056.8	6094	6020	6085.1	1624	6010.88	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190409	78.55	79.7	78.05	78.45	75420	78.45	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190409	75	75	74.95	75	800	66.69
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190409	392.35	392.4	385.1	388.4	3129	365.69	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190409	3.5	3.5	3.5	3.5	510	3.5
LIBAS.NSE	Libas Consumer Products Limited	20190409	52	52	52	52	51000	35.82
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190409	147	147	143.5	144.9	76138	144.9	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190409	549.85	550.15	542.1	549.9	793543	516.56	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190409	17.62	17.93	17.28	17.93	517	17.93	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190409	120	121.4	120	120	31	120
LICNETFSEN.NSE	LIC Mutual Fund	20190409	419.99	419.99	398.01	399.01	13	399.01	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190409	200.7	204.3	198.15	199.6	17918	195.04	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190409	215	221	212.15	220.4	18412	216.8735	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190409	485	516.05	481	509.45	336278	501.38	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190409	999.55	1000.01	999.25	1000	674654	994.6095	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190409	999.99	1000.01	999.99	999.99	10291	999.99
LODHA.NSE	Macrotech Developers Limited	20190409	0.29	0.29	0.29	0.29	15315	0.29
LOKESHMACH.NSE	Lokesh Machines Limited	20190409	44.4	45.2	43.55	43.9	5484	43.9	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190409	23	23	20.55	21.35	78207	21.11	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190409	102.75	103.5	101.4	102	11250	100.02	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20190409	3.75	3.75	3.6	3.65	10978	3.65	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190409	0.9	0.9	0.85	0.9	1056647	0.9
LT.NSE	Larsen & Toubro Limited	20190409	1375.9	1387	1366	1375.2	2209945	1287.53	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190409	1645	1667.8	1640.45	1659.95	81451	1593.88	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190409	1600	1610	1561	1591.4	41320	1536.99	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20190409	1802.6	1844.7	1789.95	1803.4	1241	1697.85	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190409	135.45	137.95	134.1	135.65	33822	124.05	up	up	correct
LUPIN.NSE	Lupin Limited	20190409	795	813.4	790.2	810.75	2248850	795.86	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20190409	1348	1359.4	1328.5	1336.75	38404	1317.82	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190409	32	33	30.9	31.65	42741	31.65	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190409	6.85	7.1	6.75	7	18314	7	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190409	667.8	669.8	660.45	667.85	2401571	648.55	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190409	412	415.2	405.5	413.85	880528	410.17	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20190409	91.2	91.8	90	91.5	7933	44.37	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190409	42.8	42.8	42.8	42.8	192	20.82
MADHUCON.NSE	Madhucon Projects Limited	20190409	8.25	8.25	8.25	8.25	26273	8.25
MADRASFERT.NSE	Madras Fertilizers Limited	20190409	20.35	20.85	20.25	20.45	38793	20.45	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190409	118	120.45	114.25	114.7	13974	77.05	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190409	5.25	5.3	5	5.1	7864	5.1	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190409	14.2	14.35	13.95	14.2	265454	14.2
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190409	112.5	117.95	112.1	112.4	607	112.4	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190409	165.2	169	157.55	161.55	159272	161.55	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190409	217.95	218.9	215.6	218.7	24000	108.29	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190409	222	224	220.15	223.5	56029	223.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190409	374.1	375.65	370.05	371.35	11535	122.01	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190409	512.15	519.8	512.15	517.25	8509	510.45	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190409	3572.65	3615	3570.25	3597.7	3872	3482.39	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190409	474.95	479.6	472	474.15	18528	456.3	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190409	525.2	526.25	516	522.55	13194	505.46	down	down	correct
MAJESCO.NSE	Majesco Limited	20190409	496.7	510	495.6	504.05	55203	497.64	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190409	26.25	26.25	25.55	25.65	7792	25.65	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190409	116	116	116	116	0	116
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190409	7.25	7.25	6.9	7	5812	7	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190409	6	6.15	5.4	5.7	5940	5.69	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190409	39.7	39.7	37.4	37.55	8444	28.21	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190409	20.85	21.4	20.5	20.8	10554	20.8	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190409	25.85	26.4	25.85	26.1	106932	24.02	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190409	118.5	120.75	117	120.25	1748443	115.53	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190409	56.7	56.7	54	55	4273	55	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190409	43.3	43.55	42.15	43	25940	40.28	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20190409	265.85	274	264.2	271.15	50909	268.34	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190409	17.5	17.5	15.45	15.75	221470	15.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190409	67.6	67.6	66.6	67.1	41199	61.5662	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190409	37.65	37.8	36.9	37.15	98564	23.3	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20190409	27.85	27.9	27.25	27.85	1385	26.893
MARALOVER.NSE	Maral Overseas Limited	20190409	26.05	26.4	25.85	25.95	8899	25.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190409	152.3	152.3	141.15	143.85	37321	142.9993	down	up	incorrect
MARICO.NSE	Marico Limited	20190409	360	360	354.1	356	1872390	340.14	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190409	24.7	25.8	24.4	25.3	963483	25.08	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190409	7134	7235	7080	7216.55	741669	7009.13	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190409	587.7	608.45	583	601.45	15709	591.46	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190409	23.7	23.7	23.7	23.7	304	23.7
MASTEK.NSE	Mastek Limited	20190409	482	485.7	450	463.15	206714	439.12	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190409	647.9	650	624.15	634.1	2415	628.34	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190409	46.6	47.8	45.8	47	121159	45.41	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190409	44	45.65	44	45.35	29027	45.35	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190409	352.95	352.95	346.5	346.9	4249	341	down	down	correct
MAZDA.NSE	Mazda Limited	20190409	427	447	427	432.5	8680	405.83	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190409	61.5	61.5	61.5	61.5	3000	60.48
MBECL.NSE	McNally Bharat Engineering Company Limited	20190409	7.15	7.3	7.1	7.1	15023	7.1	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190409	13.4	13.65	13.15	13.45	32342	13.45	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190409	23.3	23.3	22.6	23.15	10564	23.15	down	down	correct
MCDOWELL.NSE	N	20190409	533	546	532.55	544.25	124201	544.25	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190409	84.4	84.4	82.7	83.6	63615	83.6	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190409	774.75	774.75	761.3	766.3	691255	723.62	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190409	7	7.1	6.75	6.95	4233	6.95	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20190409	83.9	83.9	81	82.25	17111	73.82	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20190409	41.6	42.95	40.15	42.3	6706338	41.0494	up	up	correct
MERCATOR.NSE	Mercator Limited	20190409	6.1	6.1	5.7	5.7	1104947	5.7	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190409	11.1	11.45	10.5	11.1	84112	11.1
MFSL.NSE	Max Financial Services Limited	20190409	428.4	431	421.05	424.3	268462	424.3	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20190409	1015	1020.95	1004.5	1016.05	358961	959.12	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190409	239.7	239.7	231.4	233.5	17258	155.67	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190409	135.95	136	132.8	133.7	63619	129.58	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190409	132	133.8	132	132.95	168338	131.14	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190409	347.6	352.7	343.1	347	92112	345.46	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190409	40.15	42.1	40.1	41	5911	39.8184	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190409	958.95	969.5	955.35	962.2	1182333	910.68	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190409	22	22.3	21.65	21.8	84452	21.8	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190409	55.15	55.4	54.25	55	184101	53.2958	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20190409	117.1	121.5	117.1	121.5	16500	66.27	up	up	correct
MMFL.NSE	M M Forgings Limited	20190409	565.7	570	551.75	568.5	5951	549.41	up	up	correct
MMTC.NSE	MMTC Limited	20190409	28.2	28.3	27.65	28	678747	27.5636	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190409	46	46.2	45	46.2	2211	46.2	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190409	8.2	9.5	8.15	8.75	30731	8.75	up	down	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20190409	36.75	38.7	35.2	37.2	4859	37.2	up	up	correct
MOIL.NSE	MOIL Limited	20190409	160.9	161.5	158.65	159.45	133954	145.56	down	down	correct
MOLDTECH.NSE	Mold	20190409	48.55	50	47.75	49.55	22854	45.12	up	down	incorrect
MOLDTKPAC.NSE	Mold	20190409	264.2	266.75	259.05	260.45	9820	246.64	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190409	517	523.5	515.02	521.28	1932	52.13	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190409	358	358	343.95	346.2	78138	323.16	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190409	24.55	24.7	22.9	23.6	6380	23.6	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190409	17.7	17.7	17.45	17.6	314496	17.6	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190409	150.5	151.7	147.45	151.1	2997752	145.39	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190409	693.35	695.15	668.5	677.65	151878	659.84	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190409	45.5	48	44.8	45.65	3373	22.825	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190409	979.75	992	968	986.3	271133	911.79	up	up	correct
MPSLTD.NSE	MPS Limited	20190409	475.95	498	475.95	490.1	2042	448.485	up	up	correct
MRF.NSE	MRF Limited	20190409	59199	59350	57500	57641.2	8355	57444.62	down	up	incorrect
MRO.NSE	TEK	20190409	35.6	37	35.05	35.55	1352	35.55	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190409	70.05	71.25	69.4	70	930903	68.895	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190409	13.05	13.35	12.55	13	14404	13	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20190409	108	109.1	104.3	108.5	22655	104.2	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190409	81.5	82.5	79.95	81.45	188014	81.45	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190409	12.1	12.2	11.8	11.9	1451533	11.9	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20190409	17.05	17.95	16.8	17.45	1847	17.45	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190409	55.85	57	55.15	55.55	20462	55.16	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20190409	51.75	51.75	50.1	50.45	14280	47.2168	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190409	55.45	55.85	54.55	55.2	73413	53.73	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20190409	162.05	166.9	162.05	163.7	3720	148.92	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190409	22.25	22.25	21.5	21.8	13571	21.8	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190409	897.05	905	885.3	893.1	6157	893.1	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190409	613.65	616.15	601.7	613.55	606254	576.79	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190409	30.15	30.75	29.75	30.15	14617	29.64
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190409	6.9	6.95	6.75	6.8	89577	6.8	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190409	12.75	13.4	12.75	12.8	602	12.8	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190409	22.45	22.5	22.15	22.2	1250	22.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190409	91.95	91.95	88.6	89.4	307	85.98	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190409	41.7	42.35	41.55	42	6965	42	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190409	37	37.3	36.55	36.85	2425	35.55	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190409	90.75	93.65	89.15	91.1	14185	88.83	up	up	correct
NAM.NSE	INDIA	20190409	201	201.05	193.1	198.15	294816	198.15	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20190409	569.85	569.9	563.15	565.1	77665	552.62	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190409	478.3	478.3	465.05	471.55	7582	468.84	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190409	55.8	56.9	55.3	56.45	7980973	48.75	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190409	5.1	5.35	4.85	4.95	44939	4.95	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190409	1859.6	1930	1832	1884.15	315644	1875.29	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190409	725	733.55	720.05	721.55	16194	707.41	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190409	37.85	38	36.8	37.1	332031	37.1	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20190409	110.25	111.5	109.35	110.7	132477	104.97	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20190409	62.3	62.4	60.2	61.4	11260203	59.37	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190409	1055.1	1090	1039.6	1088.85	275	1088.85	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190409	103.5	103.6	102.35	102.75	47284	96.44	down	up	incorrect
NCC.NSE	NCC Limited	20190409	105.65	105.65	101.2	103.9	13847274	100.24	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190409	150	150.7	144	146.35	31531	135.2	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190409	738	750.05	724	737.3	129	730.97	down	down	correct
NDL.NSE	Nandan Denim Limited	20190409	52.25	54.2	52.25	52.85	22386	51.9404	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20190409	35.85	36.1	35.3	35.7	3700	35.7	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190409	8.5	8.5	8.2	8.3	6275	8.3	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190409	17.05	17.1	16.55	16.85	82373	16.709	down	down	correct
NELCAST.NSE	Nelcast Limited	20190409	71.2	71.5	70.25	71.1	22312	69.29	down	down	correct
NELCO.NSE	Nelco Limited	20190409	319.5	333	316.25	320.15	298296	315.01	up	up	correct
NESCO.NSE	Nesco Limited	20190409	474.4	478.95	466	467.05	10374	460.01	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20190409	116.72	116.72	116.72	116.72	11	116.72
NETFLTGILT.NSE	Nippon India Mutual Fund	20190409	18.41	18.41	18.41	18.41	843	18.41
NETWORK18.NSE	Network18 Media & Investments Limited	20190409	35.1	35.4	34.6	35.1	169422	35.1
NEULANDLAB.NSE	Neuland Laboratories Limited	20190409	691.1	704.55	680.1	693.9	17269	687.19	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190409	352	366	338	345.25	66345	336.12	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190409	18.45	18.45	17.55	17.55	50508	17.55	down	down	correct
NFL.NSE	National Fertilizers Limited	20190409	34.95	35	34.45	34.75	156115	32.0154	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190409	214.55	219.95	213.1	218.65	6622	216.9587	up	up	correct
NHPC.NSE	NHPC Limited	20190409	24.4	24.5	24.15	24.2	2080397	20.61	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20190409	190.35	192	187	189	39952	186.8922	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190409	20	22	19.8	20.45	6322	20.45	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190409	1220	1226.95	1213.09	1224.45	341020	122.45	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190409	13500	14000	13180	13819	25	13819	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20190409	113.85	116.5	106.8	112.65	12297612	96.13	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190409	8	8	7.75	7.8	116855	7.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190409	2.4	2.4	2.3	2.35	153829	2.35	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190409	1408	1408	1389.1	1402.95	11490	1366.21	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20190409	712.5	712.5	695	695.45	267	323.8	down	down	correct
NITCO.NSE	NITCO Limited	20190409	40.15	40.15	38.5	38.85	79987	38.85	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190409	1.55	1.55	1.45	1.45	53399	1.45	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190409	85.7	86.9	84.5	84.65	14021	80.84	down	down	correct
NKIND.NSE	N.K Industries Limited	20190409	39.85	40	39.6	39.8	2714	39.8	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190409	68.05	68.4	67.65	68	319766	57.26	down	down	correct
NMDC.NSE	NMDC Limited	20190409	105.6	105.9	103.85	104.4	3354593	87.73	down	down	correct
NOCIL.NSE	NOCIL Limited	20190409	144	144.95	141.15	141.7	272334	132.11	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190409	5.55	5.75	5.5	5.55	37862	5.55
NRAIL.NSE	N R Agarwal Industries Limited	20190409	334	360	332.25	347.3	48430	339.37	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20190409	194.25	199	192.3	194.2	62287	187.01	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190409	1030	1053.1	1029.5	1033.5	356	1033.5	up	up	correct
NTL.NSE	Neueon Towers Limited	20190409	1	1	0.9	0.9	752	0.9	down	up	incorrect
NTPC.NSE	NTPC Limited	20190409	135.5	136.45	135.05	135.9	7506763	120.76	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190409	345.9	358.6	342.05	352.05	25528	320.39	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190409	384.2	394.95	381.85	390.2	6080	365.14	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190409	538.55	543.95	525.1	541.9	183487	539.8789	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190409	1130.3	1134.8	1125	1131.75	1210	1087.38	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190409	3562	3608.75	3543.1	3570.35	36592	3141.92	up	up	correct
OIL.NSE	Oil India Limited	20190409	179.1	179.25	177.25	178.4	921467	153.63	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190409	15.5	15.5	14.6	14.85	190031	14.85	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190409	241.1	242.5	231.4	239.7	41728	239.7	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190409	82.25	84.4	82.2	82.95	16229	82.95	up	up	correct
OMAXE.NSE	Omaxe Limited	20190409	211.85	212.5	211.6	211.9	201428	211.1264	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190409	17.85	17.9	16.6	16.9	42535	16.9	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190409	12.8	13.4	12.8	13.4	1233	13.4	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190409	57.95	57.95	56	57.8	28000	38.3239	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190409	158.6	158.9	157.05	157.55	8487177	135.79	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190409	43.55	44.5	43.3	43.95	397571	39.95	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190409	65.1	68	65.1	66.55	7286	62.66	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190409	111.35	122.1	110	118.1	129131	118.1	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190409	8.2	9.4	7.95	8	2887430	8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190409	115.2	115.95	112.95	115.25	3986	110.3107	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20190409	28.15	28.4	27.75	27.9	34253	26.11	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190409	27.55	27.55	26.5	26.6	2179	25.93	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190409	12.5	12.65	12.05	12.55	34874	12.55	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190409	178	178.9	171.6	172.45	10619	171.53	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190409	98	98.8	94.6	95.3	119506	92.14	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20190409	158	158.3	154.05	156.65	69098	154.31	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190409	46.7	47	45.55	46.2	7908	45.1243	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190409	138.05	150.95	138	139.05	1262	138.2032	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190409	35	36.9	34.8	35.25	2330203	33.33	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190409	911	978.6	871	951.55	77739	951.55	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190409	4	4	3.8	4	11916	4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190409	8.65	8.7	8.45	8.55	3165	8.55	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20190409	24100.05	24720	23800	24576.8	20815	23979.28	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190409	325	327	316.25	321.3	21502	319.4	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190409	41.05	42.95	41	41.35	4061	41.35	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190409	32.05	32.95	30.8	31.9	4365	31.9	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190409	205	212.8	196.45	200.6	1577929	200.6	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190409	127.45	131.8	127.05	129.2	13347	122.25	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190409	11.1	11.5	11.1	11.35	55586	11.35	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190409	246.9	256.65	246.7	250.75	439706	246.98	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190409	6.3	6.35	5.7	5.9	408387	5.9	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20190409	26.05	27	25.45	26.2	100848	26.2	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190409	48.7	51.3	48.5	50.1	46364	48.91	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190409	10.5	10.7	10.3	10.65	6732	10.65	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190409	91.7	93.8	89.2	91.1	24219393	91.1	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190409	18.15	19	18.1	18.75	69913	18.12	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190409	8	8.35	7.4	7.4	25828	7.4	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190409	256.05	261	256.05	260.45	249	257.14	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190409	12.75	13.05	12.35	13.05	1489	13.05	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190409	2647.8	2659.5	2617.4	2636.25	291683	2575.02	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20190409	37.8	37.9	36.7	37.2	88853	37.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190409	9	9.2	8.9	8.95	159599	8.95	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190409	633	640	620.05	624.65	288336	604.55	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190409	236.5	241.3	235.5	240	1793415	208.28	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20190409	118.9	121.1	117.1	120.45	4944186	99.15	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20190409	3318.95	3318.95	3230	3252.75	11316	3011.86	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190409	64	64.15	62.7	63.8	3302	63.8	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190409	16.8	16.8	16.25	16.65	435659	15.2742	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190409	76.1	77.9	74.55	75.75	177400	75.75	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190409	10730	10850	10535	10777.45	3128	10382.54	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190409	3820	3994	3806	3948.05	79973	3405.77	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190409	167	173.85	166.2	169.5	3113	166.0396	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190409	169.95	169.95	167	167.8	240065	157.2267	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190409	635.1	650.25	635.1	648.5	8724	645.05	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190409	1278.55	1278.9	1263.65	1274.65	318969	1257.79	down	down	correct
PIIND.NSE	PI Industries Limited	20190409	1016	1018.55	1000	1006.85	197374	999.75	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190409	2399	2478.5	2300.1	2471.5	12808	1701.95	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190409	7.35	7.45	7.3	7.35	215214	7.35
PIONDIST.NSE	Pioneer Distilleries Limited	20190409	148	152.45	145.55	146.05	4575	146.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190409	22.4	23.95	22.4	23.05	273	22.95	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190409	56.7	56.85	55	55.8	14143	55.69	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190409	165	165	160	160.6	3356	158.42	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190409	192.15	193	192	192.3	869	182.87	up	up	correct
PNB.NSE	Punjab National Bank	20190409	93.2	94.65	91.6	94.35	35537791	94.35	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190409	31.1	32.5	31.1	32	90768	23.86	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190409	906	910	885.55	893.85	234202	883.1708	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190409	17.9	17.9	16.95	17.5	13418	17.5	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190409	149.05	151.8	146.15	150.6	41599	149.38	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190409	597.85	597.85	565	576.65	2325	574.3827	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20190409	176	177	171.95	177	3168	172.49	up	up	correct
POKARNA.NSE	Pokarna Limited	20190409	182.5	184	174.65	178.75	33981	176.87	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190409	217	223.2	216.05	217	3583	213.12
POLYPLEX.NSE	Polyplex Corporation Limited	20190409	517.25	527.5	511.5	524.5	18743	382.57	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190409	137.4	137.5	133	133.4	1696	127.94	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190409	122.95	123	119	121.4	741283	120.23	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190409	198.95	199.35	197.05	198.35	5993930	128.43	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190409	945.6	964.8	932.25	947.3	2240	943.5308	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20190409	303.65	305	294	303.15	28327	290.72	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190409	8.7	9.8	8.7	9.15	308835	9.15	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190409	141.4	141.8	136.1	138.4	1685764	130.57	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190409	87.9	88.2	86.5	87.8	356660	85.893	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190409	0.25	0.25	0.25	0.25	99020	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190409	164	165	160.1	161.75	10039	161.75	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190409	58.35	60	58.1	59.3	3354	55.34	up	up	correct
PRECOT.NSE	Precot Limited	20190409	44.65	47.8	44.45	46	858	46	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190409	201.3	205.25	200.9	203.5	3151	38.08	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190409	239.75	239.75	233.9	236.2	4221	232.6511	down	down	correct
PREMIER.NSE	Premier Limited	20190409	6.25	6.25	6.2	6.2	2001	6.2	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190409	27.25	27.55	26.5	26.5	1791	25.71	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190409	30	30.5	29.4	30.1	2131	26.2	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190409	258.65	269.8	252.35	267.75	607316	263.13	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190409	34.5	39.9	34.4	38.85	1792851	38.85	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20190409	40.1	40.65	39.2	39.85	146102	38.26	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190409	31.85	32.7	30.75	31.95	119280	31.95	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190409	94	95.05	92.25	94.15	129576	93.0456	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190409	30.8	31.5	30.35	31.1	73599	31.1	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20190409	478	478.9	468.1	477.35	17005	462.72	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20190409	359.36	366.19	355.25	364.02	1205	364.02	up	up	correct
PTC.NSE	PTC India Limited	20190409	74.9	75.45	73.6	74.1	425056	56.44	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190409	41.2	41.5	40.55	40.85	2644	14.11	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190409	720.9	748	712	741.65	3245	736.86	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20190409	2.1	2.2	2	2.1	876208	2.1
PURVA.NSE	Puravankara Limited	20190409	74.9	76.5	73.5	75.05	198669	73.9892	up	up	correct
PVR.NSE	PVR Limited	20190409	1681.4	1687	1655	1680.25	255249	1674.337	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20190409	1406	1414.4	1406	1409.7	68	28.19	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20190409	727	734.95	715.55	720.85	37491	709.98	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190409	220.1	223.7	219.35	222.25	86237	208.97	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190409	2.85	3.1	2.85	3.1	177	3.1	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190409	388.45	389.25	380.1	381.85	272205	377.44	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190409	57	58	56.85	57.65	34458	57.65	up	up	correct
RAIN.NSE	Rain Industries Limited	20190409	104.35	104.45	99	101.15	907885	98.72	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20190409	671.45	674.65	661.25	669.5	196446	666.22	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190409	0.05	0.1	0.05	0.05	1257666	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190409	23	23.8	22.6	23.7	42516	23.7	up	up	correct
RALLIS.NSE	Rallis India Limited	20190409	161.2	161.9	157.15	157.65	141073	152.14	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190409	22.3	22.9	22.1	22.3	60257	22.3
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190409	114.7	121.9	109.55	120.55	246731	120.55	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190409	763.85	763.85	743.55	751.7	299874	743.6472	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190409	209.1	212.6	206.8	211	14443	208.9177	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190409	242.6	248	236.9	239.05	38189	239.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190409	104.05	105	101.8	102.35	44174	102.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190409	3.55	3.6	3.4	3.55	151165	3.55
RANEENGINE.NSE	Rane Engine Valve Limited	20190409	465	465.55	450.55	451.4	3196	451.4	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190409	1204.9	1204.9	1175	1182.1	2522	1150.1396	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190409	898.1	909.85	883.5	896.5	4064	873.6	down	down	correct
RAYMOND.NSE	Raymond Limited	20190409	792.2	796.15	774.55	781.45	572261	778.5303	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190409	602	602	580	582	4051	543.56	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190409	657	669.35	651.7	668.1	905333	659.4686	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190409	60.95	60.95	59.5	60	865540	52.43	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190409	3.05	3.05	3.05	3.05	5846693	3.05
RECLTD.NSE	REC Limited	20190409	151	153.8	149.6	153.5	5298929	125.66	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190409	99.05	100.75	97.8	98.75	243124	44.27	down	down	correct
REFEX.NSE	Refex Industries Limited	20190409	48.1	48.1	45.05	45.05	68709	44.43	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20190409	845	845	837.25	842.6	26534	418.87	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190409	188.5	189.5	177.35	187.2	12452872	187.2	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190409	1328.9	1340.7	1321	1334.45	9497621	1317.97	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190409	32.8	33	30.4	31.1	216618	31.1	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190409	133.15	134.35	126.4	130.5	8534769	130.5	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190409	88	88.95	85.85	87.55	4179	83.28	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190409	11.75	12.15	11.6	11.75	845503	11.75
REPCOHOME.NSE	Repco Home Finance Limited	20190409	450.05	459.9	441.65	456.25	433066	441.84	up	up	correct
REPRO.NSE	Repro India Limited	20190409	578.8	589	565.2	576.15	1098	576.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190409	92	92	90.2	90.9	93600	90.65	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190409	400.55	400.55	400	400	150	400	down	down	correct
RGL.NSE	Renaissance Global Limited	20190409	309.8	309.8	305.1	306.3	2488	301.7382	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190409	34	34	31.5	32	517189	32	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190409	66	67.45	65.15	65.45	186451	63.85	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190409	361.95	365.3	350	352.1	965385	343.83	down	down	correct
RITES.NSE	RITES Limited	20190409	243.9	245.8	241.1	244.45	157520	170.04	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190409	9	9	8.2	8.55	10001	8.55	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190409	523.8	524.5	510.15	514.85	3834	511.92	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190409	17.5	17.5	16.35	16.75	393003	16.75	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20190409	354.3	355.6	352.55	353.45	1774	348.1145	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190409	10.15	10.45	9.4	9.9	917312	9.9	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190409	0.95	1	0.9	1	19252	1	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190409	120.75	122.5	118.8	119.65	8031	116.5899	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20190409	2.25	2.25	2.2	2.2	13830	2.2	down	down	correct
ROLTA.NSE	Rolta India Limited	20190409	6.45	6.9	6.35	6.45	172163	6.45
ROSSELLIND.NSE	Rossell India Limited	20190409	65.6	66.9	63.85	64	4847	63.79	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190409	246.25	246.25	240.8	242.75	3362	230.42	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20190409	10.25	10.3	9.6	9.85	41536749	9.85	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190409	120	124.4	118	122.7	19732	122.7	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190409	32.2	32.5	31	31.2	77099	31.2	down	down	correct
RSWM.NSE	RSWM Limited	20190409	183.05	185	176.1	180.05	9724	180.05	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190409	49.7	50.2	46.6	46.95	49787	44.67	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190409	2.85	2.9	2.75	2.8	732877	2.8	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190409	276.75	276.75	271.4	272.7	1790	267.55	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20190409	6.65	6.75	6.4	6.45	671224	6.45	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190409	2.8	2.9	2.7	2.8	46969	2.8
RUCHIRA.NSE	Ruchira Papers Limited	20190409	106.2	112.5	105.35	110.3	201294	106.46	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190409	340.45	341	335.1	337.55	7215	325.04	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190409	4.3	4.55	4.2	4.55	1338	4.55	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190409	243	245.3	241.8	244.5	249698	242.7757	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190409	87	88.95	87	88.4	3424	87.884	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190409	48.35	53.35	48.35	53.3	41062	35.5333	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190409	631.3	631.35	619.7	623.75	3388	122.64	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190409	59	59.1	57.25	58.85	21779368	54.32	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190409	11	11.4	10.7	11.2	20861	11.2	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190409	291.95	295	288.1	288.9	2866	273.51	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190409	33.4	36.5	33.1	34.65	1750807	33.5	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190409	206.1	217.4	206.1	209.8	28247	101.45	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190409	70	70	67.05	67.4	12	66.5	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190409	5.2	5.3	4.25	5	100474	5	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190409	122.3	122.4	120.75	121	688	117.97	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190409	4.25	4.45	4.25	4.45	19073	4.45	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190409	14.9	15.05	14.6	14.8	37714	14.7388	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190409	757.3	768.05	748.95	760.65	753	748.9171	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190409	256.05	273.9	252	253.75	303008	248.4	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20190409	65.7	65.7	63.6	64.5	3334	61.31	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190409	62.65	63.55	60.7	61.6	81461	61.6	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190409	116.5	124	113.25	120.05	65711	120.05	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190409	5900	5915.5	5830.05	5854.3	5671	5280.83	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190409	9.25	9.45	9.1	9.2	769109	9.2	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190409	307.05	311.7	301.95	302.65	12133	285.06	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190409	600.25	606.85	586	588.6	19281	576.56	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190409	26.55	26.55	25.5	26	12790	24.8303	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190409	644.8	666.95	638	653.15	17810	576.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190409	117	118.5	114	118.3	3109	118.3	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190409	7.5	7.5	7.15	7.35	1939	7.35	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190409	370.55	378.75	370.55	375.25	21332	375.25	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190409	98	98	97.2	97.69	339	97.69	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190409	629.5	629.5	615	618.2	391977	616.43	down	down	correct
SBIN.NSE	State Bank of India	20190409	313.95	315.7	308.1	314.75	25556039	311.87	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190409	0.9	1	0.9	1	30692	1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190409	5489	5489	5400	5415.55	610	5313.89	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190409	174.15	175.35	167	171.75	13026	171.75	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190409	105	105.4	102.6	103.7	113781	103.7	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190409	35.15	36.2	35.05	35.35	701402	34.8	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190409	163.4	163.85	160.45	161.5	11765	78.7924	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190409	435.1	448.95	435.1	444.55	24258	442.497	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20190409	192.5	196.9	191.5	192.3	107134	178.5543	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190409	4	4.35	4	4.3	692	4.3	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190409	71.5	73	70	72.55	410226	72.19	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190409	967	969.95	951.25	963.5	3056	185.9	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190409	32.55	33	32.25	32.65	84356	30.8209	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20190409	172	172	169	172	55	172
SETFGOLD.NSE	SBI Mutual Fund	20190409	2888	2888	2867.15	2872.3	1362	2872.3	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20190409	120	120	117.55	118.95	26096	118.95	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190409	301.04	304.76	300.15	304.51	106939	304.51	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190409	285.55	286	284.5	286	2531	286	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190409	3.5	3.6	3.5	3.5	50771	3.5
SFL.NSE	Sheela Foam Limited	20190409	1358	1362.65	1344.55	1350.45	6963	1350.45	down	down	correct
SGL.NSE	STL Global Limited	20190409	6.3	6.35	6.1	6.25	923	6.25	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190409	17.3	17.5	16.8	17.35	3103	17.35	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190409	455.1	455.5	442.1	450.3	36399	437.92	down	down	correct
SHALBY.NSE	Shalby Limited	20190409	140.95	140.95	137.95	138.55	9765	136.13	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190409	81	81	77.75	79.05	127934	79.05	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190409	483.9	502	480.25	488.05	162576	483.4037	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190409	132	133.75	130.1	132.25	4681	126.1658	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190409	389.3	391	386	386.7	4160	371.07	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190409	1492.25	1492.25	1481	1482.85	765	295.43	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190409	255	255.03	253	253	53	253	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190409	405.25	406.95	383	386.45	10110	383.9406	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190409	336.95	341.5	331.2	333.65	32224	330.82	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190409	35.6	35.6	34.3	34.95	23323	34.95	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190409	49.2	51.85	49.2	51.5	584	49.01	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190409	152.9	152.9	143.6	145.4	1689	143.21	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20190409	159.45	161.95	156.1	160.2	149300	156.16	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20190409	444	446.75	430.1	441.3	144861	440.5878	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190409	18886.95	19021.7	18508	18952.85	14921	18793.33	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190409	170	170	167.05	169.45	15260	165.55	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190409	5.45	5.8	5.45	5.65	8255	5.65	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20190409	83.75	88.5	82.35	86.6	678750	14.3214	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20190409	157.5	162	156.65	159.2	30724	148.24	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190409	205.55	206.45	203	203.6	3419	200.79	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190409	1009.8	1030	997.1	1030	16	1004.4379	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190409	1736	1758.95	1716	1728.05	4109	1651.71	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20190409	8.55	8.7	8.5	8.6	22446	8.6	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190409	6.3	6.3	5.85	5.95	11277	5.95	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190409	143.2	143.2	137.55	139.4	3166	139.4	down	down	correct
SIEMENS.NSE	Siemens Limited	20190409	1145.1	1158	1134.2	1154.05	216836	1143.7087	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190409	37.05	37.85	36.15	36.9	2493	34.84	down	down	correct
SIL.NSE	Standard Industries Limited	20190409	14.1	14.75	14	14.05	9125	14.05	down	down	correct
SILINV.NSE	SIL Investments Limited	20190409	177	182	175	177.45	3956	171.05	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190409	11	11.65	11	11.6	20462	11.6	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190409	172.5	173	164.05	171.35	27891	169.4855	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190409	8.45	8.55	8.25	8.5	1283712	8.5	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20190409	229.9	230	220	222.5	17600	146.08	down	down	correct
SIS.NSE	SIS Limited	20190409	854.15	857.95	842	848.6	472	421.1883	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20190409	5	5	4.75	4.75	329854	4.75	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20190409	462.7	462.7	421.55	429.6	15829	406.54	down	up	incorrect
SJVN.NSE	SJVN Limited	20190409	24.15	24.2	24.15	24.15	864345	19.84
SKFINDIA.NSE	SKF India Limited	20190409	2040	2074.95	2032.7	2067.45	10396	1892.25	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190409	10.15	10.15	10.15	10.15	3720	10.15
SKIPPER.NSE	Skipper Limited	20190409	65.3	66.25	65.3	65.85	15059	65.33	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190409	50.2	51.5	50.1	50.85	11104	49.1	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20190409	89.05	89.05	87.55	88.3	1250	88.3	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190409	806.1	808	782.5	785.7	10214	781.6138	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190409	560.05	579.25	560.05	562.3	4614	559.18	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190409	63	63.75	62.5	63.45	21329	62.41	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190409	33.8	34	33.4	33.75	108115	33.75	down	up	incorrect
SOBHA.NSE	Sobha Limited	20190409	500.8	512.05	491.05	496.55	479261	472.96	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190409	440	440	433	435.05	16365	423.71	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190409	1054.25	1070.5	1037.8	1051.9	3964	1036.13	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20190409	456	458	435	440.3	29910	428.2349	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190409	30.65	31.75	29.4	30.05	10724	30.05	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190409	346.05	348.35	333.3	339.55	134984	301.13	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190409	352	356	338.25	341.85	127741	341.85	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190409	1204.55	1225	1180.9	1215.65	1775	1167.78	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190409	17.4	17.45	16.85	17.2	24177251	16.8667	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190409	30	30	30	30	3200	28.27
SPAL.NSE	S.P. Apparels Limited	20190409	317.8	324	311.3	317.85	6279	315.51	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190409	182.5	184.4	180.6	183.65	283769	183.65	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190409	1.65	1.65	1.65	1.65	10709	1.65
SPECIALITY.NSE	Speciality Restaurants Limited	20190409	102.05	103.05	101.25	102.7	9576	102.7	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190409	160.65	161.7	158	159.4	122902	159.4	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190409	1.8	1.9	1.8	1.9	3058	1.9	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190409	26	26.4	25.45	25.75	14943	25.75	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20190409	49.7	50.5	46.4	48.05	25766	48.05	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20190409	29.7	29.9	29.1	29.35	14791	29.35	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190409	19.3	19.45	19.15	19.2	532274	19.2	down	down	correct
SPYL.NSE	Shekhawati Poly	20190409	0.3	0.3	0.25	0.3	33878	0.3
SREEL.NSE	Sreeleathers Limited	20190409	221.35	221.35	215	216.75	7898	216.75	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190409	28.8	29.35	28.2	29.25	881872	29.25	up	up	correct
SRF.NSE	SRF Limited	20190409	2475.05	2476.65	2450.1	2464.85	182814	487.89	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190409	173.5	175	171.6	174.85	2775	168.02	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190409	251.8	252	244.1	246.9	166147	224.6	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190409	1247.5	1257.7	1217.6	1222.95	1033760	1185.5	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190409	859.7	859.7	846	855.5	2077	425.07	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190409	1.85	1.85	1.75	1.75	65043	1.75	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20190409	492	492.95	482.5	489.9	817192	466.99	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20190409	97.45	99.5	97.45	98.7	20674	97.5778	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190409	131.9	139	131.5	133.65	370031	125.06	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190409	136.6	137.7	133.2	135.4	112807	135.4	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190409	59	59	59	59	2000	49.97
STEELXIND.NSE	Steel Exchange India Limited	20190409	17.5	17.8	16.7	17.35	23046	17.35	down	down	correct
STEL.NSE	STEL Holdings Limited	20190409	104.05	104.05	101.5	101.95	1380	101.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190409	295	298	287.1	293.65	3454	288.51	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190409	215.9	215.9	188.7	207.9	10352043	197.89	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20190409	15.65	15.65	15.65	15.65	200	15.65
SUBROS.NSE	Subros Limited	20190409	299.55	300	283.6	285.35	58470	281.81	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190409	371.9	372.25	360	363.4	36274	357.24	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20190409	4.4	4.4	4.15	4.2	55962	4.2	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20190409	34.95	37.35	34.95	36.95	21000	18.475	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190409	632.95	640	629.15	636.2	3068	636.2	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190409	2864	2864	2715.15	2756.65	1415	2681.3145	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190409	1.8	1.8	1.7	1.7	127977	1.7	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190409	1494.9	1494.9	1436.25	1457.65	16999	1425.16	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190409	83.85	84.8	82.2	82.7	30784	78.81	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190409	309.95	317.3	305.95	310.9	1790	310.9	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190409	568.4	575.7	566	568.1	22056	555.1	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190409	46.7	46.8	45.55	45.95	168968	45.056	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190409	457.25	472.4	454.8	470.95	4345243	458.45	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190409	489	492.5	471.4	484	123628	478.19	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190409	625.45	627.95	604.35	610.6	2343318	557.75	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190409	121.55	122.1	121	121.3	4591	118.06	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20190409	8.15	8.15	7.05	7.2	50880	7.2	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190409	222.05	224	216.25	221.75	8700	207.36	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190409	239	239	233	234.55	100660	229.73	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190409	1140	1147.95	1130.8	1139.35	273420	1101.89	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190409	7.3	7.55	7.1	7.4	7941	7.4	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190409	4.2	4.3	4.2	4.25	2149	4.25	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190409	32	32.35	31.4	32.25	3650	32.25	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190409	236.2	238.7	232	233.8	48367	226.18	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190409	41.6	41.6	39.2	40.75	8821	39.14	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190409	269.4	273	266.35	269.1	739344	269.1	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190409	6.7	6.8	6.55	6.7	30706298	6.7
SWANENERGY.NSE	Swan Energy Limited	20190409	112	112	107.7	110.35	155456	110.07	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190409	1396	1396	1375.05	1379.75	1965	1327.95	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190409	238.45	242.05	235	237.6	1470	152.05	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20190409	1366.95	1374	1347.05	1359.45	6908	1326.98	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190409	576.8	578.45	570.2	576.4	28515	287.7451	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190409	64	64	62	63.85	70	63.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190409	226.3	226.85	220	222.9	27217	222.1788	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190409	143.3	146.3	140.6	142.75	157012	142.1515	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190409	201	202.5	199.4	200.95	5800	195.61	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190409	44	45.6	42.9	44	875242	43.5
TANTIACONS.NSE	Tantia Constructions Limited	20190409	3	3.3	3	3.3	2754	3.3	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190409	5.85	5.9	5.85	5.85	6080	5.85
TARMAT.NSE	Tarmat Limited	20190409	42.15	44.45	42.15	43.75	30914	43.75	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190409	8385.1	8550	8380	8456.7	272	8452.44	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190409	611.95	612.25	604	608.6	929652	244.18	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190409	91.7	91.8	90.15	91.1	137086	87.25	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20190409	592.45	597	580	582.05	206596	567.74	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20190409	211.9	211.9	207.95	210.25	827540	205.26	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190409	965.9	968.4	952.2	963.5	364138	926.1	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190409	851.3	866	851.3	860.85	10178	805.09	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190409	653.85	659.6	648.3	655.4	24328	646.02	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190409	200	207.6	198.15	205.9	29611268	205.9	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190409	96	100	94.8	99.15	3626962	99.15	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190409	71.9	73	70.75	72.6	7591689	68.15	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190409	551	555	540.25	553.05	6618936	513.89	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20190409	36.15	36.15	33.85	34.9	1462518	34.9	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190409	753	753	738.8	746.6	40460	725.98	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190409	63.35	63.35	61.2	61.65	42006	55.79	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190409	299	304	293.45	301.85	12692	296.79	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190409	355.05	359.35	351.8	351.8	33	351.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20190409	709	735	709	714.15	7499	706.1	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190409	15.4	15.8	15.1	15.3	2017	15.3	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190409	795.3	845	795.25	812.25	31504	812.25	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20190409	395.05	401.35	384.2	388.8	1917	371.39	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190409	2070	2098	2057.65	2091.5	2690970	1969.72	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190409	122.9	122.95	118.05	119.1	14135	114.77	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190409	2985	3007.65	2960.15	2969.15	3328	2969.15	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190409	5.25	5.7	4.95	4.95	3209	4.95	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20190409	790.35	797.7	787.3	789.5	2128462	725.2	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190409	262.95	267.3	257.05	263.65	16350	253.46	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190409	172.95	174.85	170.85	172.5	26224	171.2563	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190409	50.4	59.45	50.05	57.45	462572	57.45	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190409	56.05	56.25	54.55	55.3	31736	54.51	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190409	20.1	20.5	19.85	20.15	36954	20.15	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190409	68	68.25	66.9	67.45	64753	66.48	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190409	117.1	118.55	116.6	117.4	42968	111.81	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20190409	4.9	5.35	4.85	5.35	2377	5.35	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190409	11.35	11.5	11.2	11.35	11952	11.35
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190409	324.05	338.45	321.95	333.6	3508	318.02	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190409	189	194.45	187	192.35	2837	192.35	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190409	281.35	288	278	287.85	440	285.08	up	up	correct
THERMAX.NSE	Thermax Limited	20190409	976.95	985	969	975.6	21159	954.74	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190409	90.69	91.21	89.89	91.12	250822	90.12	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190409	9.7	9.7	9.7	9.7	47	9.7
THYROCARE.NSE	Thyrocare Technologies Limited	20190409	534.9	534.9	520.6	521.2	17529	484	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20190409	14.1	14.5	14.05	14.35	16600	14.35	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190409	5120	5120.05	5066.05	5071.65	630	2414.96	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20190409	541.9	554.9	537.95	553	1823	553	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190409	394.95	394.95	377.25	382.05	19303	377.42	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190409	19.8	20.25	18.6	19.15	45244	19.15	down	up	incorrect
TIL.NSE	TIL Limited	20190409	265.9	265.9	254.75	259.2	1589	256.8721	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190409	30.65	31.9	30.65	31.9	52	31.9	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190409	96.8	97.5	95.5	95.85	130782	91.4	down	down	correct
TIMKEN.NSE	Timken India Limited	20190409	578	594.7	574.5	590.15	6851	560.06	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190409	157	158.9	155.5	157.25	261342	151.91	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190409	68.95	68.95	64.1	64.65	50787	63.25	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190409	90.3	93.65	87.75	92.9	873413	89.12	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20190409	9.82	9.97	9.82	9.97	56000	3.56	up	down	incorrect
TITAN.NSE	Titan Company Limited	20190409	1109	1109.95	1091.5	1098.55	1288739	1086.85	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190409	29.75	29.75	28.7	29.05	19567	29.05	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190409	35.25	35.25	34.55	34.75	74537	31.74	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190409	210.3	223.8	210.25	215.5	281941	192.9	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190409	1.6	1.6	1.55	1.55	16	1.55	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190409	50.4	54.85	50.3	51.75	2490	51.75	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190409	1795	1874.05	1790.05	1866.85	649105	1824.23	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20190409	259	260.75	256.65	258.4	893892	237.08	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190409	138.35	138.35	135.6	136.95	1164	63.74	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190409	5.25	5.25	4.9	5.25	5128	5.25
TREJHARA.NSE	Trejhara Solutions Limited	20190409	27	27	25.5	26.45	92395	25.6743	down	down	correct
TRENT.NSE	Trent Limited	20190409	343.8	349.85	340.2	346.25	59679	344.44	up	up	correct
TRF.NSE	TRF Limited	20190409	131.1	132.45	129.3	131.75	30046	131.75	up	up	correct
TRIDENT.NSE	Trident Limited	20190409	67.15	67.9	66.55	66.95	597844	6.06	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190409	71.15	72.35	69.65	69.95	36793	68.6504	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190409	13	13.05	12.7	12.9	20693	12.85	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190409	109.05	111.25	109	109.5	8383	107.75	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190409	61.15	64.75	60.3	63.85	713857	61.94	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190409	686.1	695	683	689.75	808	672.81	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190409	8534.8	8534.8	8315.15	8442.6	2390	692.47	down	down	correct
TTL.NSE	T.T. Limited	20190409	53.6	56	53.55	54.55	2119	53.93	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190409	3.05	3.1	2.95	3	755251	3	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190409	35.35	36	34.75	35.85	3229441	35.85	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190409	188	190.6	185.5	188.2	28169	181.8212	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190409	481	484	475.2	482.45	862802	475.7441	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190409	2211.1	2222	2195.05	2201.85	12862	2081.18	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190409	310.1	315	308	314.05	11580	288.31	up	up	correct
TVVISION.NSE	TV Vision Limited	20190409	3.25	3.4	3.15	3.15	4211	3.15	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190409	68.65	69.65	66.8	67	287262	66.5342	down	up	incorrect
UBL.NSE	United Breweries Limited	20190409	1416.75	1430	1396.45	1424.95	268715	1418.19	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190409	168.5	170.7	167.1	169.6	5580	157.53	up	up	correct
UCOBANK.NSE	UCO Bank	20190409	18.9	18.9	18.7	18.85	393362	18.85	down	down	correct
UFLEX.NSE	Uflex Limited	20190409	237.8	241.3	231.5	239	122041	234.15	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190409	226.05	231.1	225.55	230.35	3586	181.8146	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190409	15.7	16.2	14.5	15.7	124825	15.48
UJAAS.NSE	Ujaas Energy Limited	20190409	6.7	6.85	6.65	6.75	55405	6.75	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190409	319.55	328.8	315	325.25	1194384	323.6702	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190409	4154	4174.65	4107.45	4163.2	262712	4119.39	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20190409	55	58	53.8	57.45	63711	55.8	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190409	1.3	1.35	1.3	1.35	1516	1.35	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190409	196.05	196.75	195	195.4	25344	185.92	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190409	107	108.4	104.1	106.65	7657	103.97	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190409	92.4	95	91.3	94.7	11923160	94.7	up	down	incorrect
UNITECH.NSE	Unitech Limited	20190409	1.3	1.35	1.25	1.25	2126109	1.25	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190409	331.85	331.95	321	329.4	907	321.76	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190409	222.25	229.4	222.25	226.75	26487	219.1	up	up	correct
UPL.NSE	UPL Limited	20190409	943.5	945.85	930	944.65	1300087	609.96	up	up	correct
URJA.NSE	Urja Global Limited	20190409	2.8	2.8	2.75	2.75	954986	2.75	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190409	40.2	41.2	36.8	36.95	2663223	36.95	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190409	290	290	279	285.4	1018	285.4	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190409	1218.6	1219.1	1218.45	1219.1	12	1219.1	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190409	408	408.99	406.01	408.99	167	408.99	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20190409	344	386	344	370	4	370	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190409	10.4	10.45	10.1	10.25	55356	10.25	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190409	128.35	132.9	126.8	131.25	114929	131.25	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190409	281.95	281.95	276	279.1	10846	279.1	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190409	604	630	604	613.9	92728	612.9423	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190409	651.15	657.9	640	645.9	6382	121.45	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190409	39.45	40.9	39.45	40.9	3200	40.9	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20190409	54.6	56.4	54.1	56.05	6185852	54.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190409	42.3	42.4	40.7	40.95	1774	25.09	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190409	8.65	9	8.65	8.65	4185	8.65
VARROC.NSE	Varroc Engineering Limited	20190409	596.8	596.8	583.95	585.5	44127	575.6721	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20190409	15.25	15.25	15	15.2	86731	15.2	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190409	9.95	10.05	9.75	10	3835	10	up	up	correct
VBL.NSE	Varun Beverages Limited	20190409	870	879.8	870	876.95	254155	385.7	up	up	correct
VEDL.NSE	Vedanta Limited	20190409	186.9	190.95	184.1	190	8889015	150.94	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190409	2150	2162.25	2130	2151.2	40523	2129.33	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190409	34.8	35.7	33.95	34.9	44630	34.9	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190409	192	193.55	191	193.45	27600	96.6088	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190409	1159.25	1182.4	1159.25	1169.95	1104	1134.88	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190409	67.9	72	67.9	69.4	40260	68.72	up	up	correct
VGUARD.NSE	V	20190409	221.5	222.45	217.3	218.95	419237	216.22	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190409	2107.95	2140.05	2100	2110.1	221	2100.2	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20190409	3.25	3.4	3.2	3.4	46286	3.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190409	83.4	83.8	82.5	83.4	41656	81.31
VIJIFIN.NSE	Viji Finance Limited	20190409	0.9	0.9	0.85	0.85	97418	0.85	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190409	10.8	11	10.65	10.8	2608750	10.6729
VIMTALABS.NSE	Vimta Labs Limited	20190409	197.65	197.95	195.65	197.05	6818	193.11	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190409	1723.4	1735	1711.3	1722.3	10383	850.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190409	1391.9	1400.2	1357.7	1364.05	7928	1316.26	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190409	82.8	82.8	79.6	80.75	7324	74.53	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190409	20.45	20.5	19.05	20	110370	20	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190409	464.7	468.6	452	463.95	276370	458.3502	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190409	43.15	44	42.5	43.25	16606	43.1847	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190409	407.35	408.2	401.55	405.55	6202	350.13	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20190409	7.3	7.35	6.95	7.1	25330	7.1	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190409	0.05	0.1	0.05	0.1	889843	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190409	144.45	144.45	136.35	140.85	1962	138.92	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190409	0.55	0.55	0.5	0.5	197473	0.5	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190409	25.1	25.9	25.1	25.4	107073	25.4	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190409	59.75	60.7	58.3	59.25	19957	54.63	down	down	correct
VMART.NSE	V	20190409	2590	2623.65	2537.2	2551.65	9832	2549.3751	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190409	1139.3	1154.9	1112.2	1139.4	1269	1080.27	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20190409	615.95	618.8	607.15	609.25	966423	598.19	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190409	268	269.6	265.7	266.5	14097	253.69	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190409	99.25	99.3	97.5	98.5	2853	97.92	down	down	correct
VSTIND.NSE	VST Industries Limited	20190409	3651	3670	3501.15	3529.4	2292	3223.69	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190409	1309.75	1311	1296	1299.75	3780	1243.6	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190409	1078.9	1093	1069.8	1086.15	6329	1038.2	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190409	315.25	321	308.05	309.35	124330	309.35	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190409	6349.95	6356.8	6315	6346.25	3847	6307.26	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190409	90.2	91.4	87.7	88.55	303245	88.55	down	down	correct
WANBURY.NSE	Wanbury Limited	20190409	22.3	22.75	21.7	22.1	6055	22.1	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190409	27.85	27.85	26.8	27.2	55331	27.2	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190409	41.5	41.5	38.2	39.8	7410	22.15	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190409	144.1	144.75	137.55	138.7	563224	126.47	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190409	118.6	119.9	115	115.85	379298	108.61	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190409	144.15	145	140.1	141.75	285	141.75	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190409	58.45	58.45	57.1	57.5	319046	55.08	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190409	2990.05	3005	2900	2921.95	653	2855.95	down	down	correct
WHEELS.NSE	Wheels India Limited	20190409	893.1	893.1	882.1	886.35	605	868.79	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190409	1456.25	1459.9	1435.5	1443.5	21179	1435.49	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190409	50.05	50.05	48.8	49.4	3293	49.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190409	67.95	68.9	66.4	68.05	202359	63.22	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20190409	91	91	91	91	1000	88.91
WIPRO.NSE	Wipro Limited	20190409	263.5	275	263.35	273.8	13991384	272.0874	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190409	442.9	446.15	433	444	2811272	444	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190409	310	310	303	305.4	5177	300.5111	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190409	0.9	0.9	0.85	0.9	1901	0.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190409	272.9	280.8	272.1	277.35	228910	262.29	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190409	44.6	45.25	44.3	44.6	1412	44.6
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190409	69	69.95	66.5	67.95	2181	67.95	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190409	36.15	36.15	34.35	34.5	2532	34.5	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190409	362.4	362.4	347.5	350.55	214978	350.55	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190409	261.9	272	258.7	270.6	39195173	266.9383	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190409	406.95	412.4	404.6	410.7	5077210	400.21	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190409	27.85	27.9	27.4	27.5	137160	27.3847	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190409	16.45	16.8	14.85	15	6207741	15	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190409	47	47	41.6	45.3	756	45.3	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190409	231.3	234.7	231	233.85	49134	224.12	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190409	74.75	75.9	74.15	74.75	34053	73.87
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190409	230	241.5	230	240.6	15452	239.4608	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190409	37.45	37.5	36	36.25	2106	36.25	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190409	268	268.15	266	267	11500	187.96	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190409	198.8	204.75	195.65	199.1	47158	199.1	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190409	111.4	112.85	108.8	109.5	49083	102.02	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190409	1311.6	1318	1292.2	1311.8	3004	1299	up	down	incorrect