CollectAI

close-nse_india_stocks

2019/04/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190415	38.15	38.8	38.15	38.3	21793	37.303	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190415	23.6	23.6	23.6	23.6	3951	23.6
3MINDIA.NSE	3M India Limited	20190415	24799.9	25090	24636.3	24998.55	1369	24998.55	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190415	10.7	11.6	10	10.1	20	10.1	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20190415	234	234	228.3	229.75	10624	229.75	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20190415	100.9	111.6	98.5	109.6	3410871	102.98	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190415	18.5	19.1	18.5	18.6	171942	18.6	up	up	correct
AARON.NSE	Aaron Industries Limited	20190415	49	50.25	48.55	49.4	9000	23.21	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190415	633	633	624.1	628.55	11652	153.35	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190415	1625.05	1640	1623	1630.3	199620	385.68	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190415	23.9	24.4	23.3	24.05	5095	24.05	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20190415	43.05	46	43	44	8000	40.4	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190415	1160	1173.95	1149.65	1169.9	20024	1169.9	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190415	57.5	58.8	57.4	58.4	32928	58.4	up	up	correct
ABB.NSE	ABB India Limited	20190415	1429.25	1438	1417	1423.3	41662	1253.92	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190415	7428	7900	7428	7827.1	12336	7680.05	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190415	98.85	103.95	98.5	102.1	6275985	102.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190415	227.1	228	222	223.15	204265	223.15	down	down	correct
ACC.NSE	ACC Limited	20190415	1664	1680	1658.3	1673.35	566999	1616.5829	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20190415	935.85	943.1	933.1	934.5	3592	866.03	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20190415	111.2	111.65	106.1	106.7	438985	104.35	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190415	141	145.15	140.55	142.95	4375074	142.95	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190415	37.3	37.75	37.15	37.45	598604	37.45	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190415	385	389	382.75	387.05	2070828	379.96	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190415	53.25	55.25	50.55	54.6	36736634	54.6	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190415	223.1	225	222	222.6	75455	222.6	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20190415	249.75	253.45	245.75	246.85	28881	243.62	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190415	340.05	344.9	336	341.65	6033	327.9348	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190415	16	16	15.75	15.75	478	15.75	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20190415	13.2	13.7	13.2	13.25	8523	12.85	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190415	69.55	69.55	68.15	68.45	1610	64.734	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190415	188	191.4	188	189.05	57642	187.17	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190415	209.4	214.5	208.5	211.95	116726	207.59	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190415	153.3	157.7	153.25	156.55	1094	151.02	up	up	correct
AGCNET.NSE	AGC Networks Limited	20190415	118	121.65	115	121.1	11284	121.1	up	up	correct
AGRITECH.NSE	Agri	20190415	63	73.4	59.05	67.6	346982	67.6	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190415	73	73	66.95	68.8	116902	68.8	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190415	244	244	235.05	238.65	376	235.1579	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190415	333.05	338.5	331.25	335.2	3277	334.8795	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190415	370.15	383	368	378.55	974	377.1829	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190415	1773	1802	1770	1795.3	11732	1748.93	up	up	correct
AIRAN.NSE	Airan Limited	20190415	64.05	64.5	62.55	64.1	20000	32.05	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190415	1020.5	1030	1019.5	1027.15	137548	1002.79	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190415	188	188.05	185.25	186.45	24266	178.53	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190415	340	348.85	327.95	334.05	7292	318.92	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190415	18.45	18.8	18.3	18.6	320003	18.6	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190415	1769.15	1770.05	1750	1752.15	3207	1677.51	down	down	correct
ALANKIT.NSE	Alankit Limited	20190415	31.3	31.6	30.35	31.35	652053	30.61	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20190415	424.8	428.9	405.1	418.05	2659	398.97	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190415	42.75	43.2	42.4	42.75	101808	42.17
ALICON.NSE	Alicon Castalloy Limited	20190415	588.05	588.05	575.15	582	330	572.6978	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190415	41.25	44	41.1	43.25	25179	40.51	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190415	1760	1775	1752	1754.25	22086	1712.57	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190415	880	893	863	871.1	15659	339.99	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20190415	116.85	119.45	115.1	115.95	209465	109.1845	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190415	295	305	291.25	302.7	66686	257.72	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190415	22	22.75	21.1	21.85	10196	21.85	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190415	4.55	4.65	4.45	4.5	1851659	4.5	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20190415	27.45	27.9	26.1	27.2	26935	27.2	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190415	495.85	495.85	475	485.05	3859	435.29	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190415	1.95	2.05	1.95	1.95	451	1.95
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190415	689.1	706.5	689.1	703.8	742932	671.76	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190415	836.8	836.8	822.65	826	9356	823.5237	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190415	1125.85	1130	1125.85	1128.35	1094	1045.6	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190415	230.2	230.35	226.9	227.45	2875556	208.1597	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20190415	22.1	22.45	21.55	21.55	8191	21.55	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190415	19.95	20.4	19.5	20	7686	19.33	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190415	316.95	323	315	315.75	25150	311.01	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190415	33.1	34.05	33.1	33.75	205623	33.36	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190415	4.7	4.9	4.7	4.9	38067	4.9	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190415	474.9	476.05	465.2	470.5	40714	461.42	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190415	348.8	352.05	348.25	349	11954	298.91	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20190415	15.3	15.95	14.8	15.45	2106	15.45	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190415	0.55	0.55	0.5	0.55	13945	0.55
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190415	11.65	11.95	11.3	11.5	91425	11.5	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190415	13.3	13.3	12.7	12.8	138660	12.8	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20190415	0.75	0.75	0.65	0.7	207809	0.7	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20190415	505.05	514	493.05	496.65	34183	480.02	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190415	685	688	683.5	687.7	3539	648.98	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190415	150.85	153.95	147	149.75	9508	56.45	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190415	538.9	545.4	524.75	542.7	7405	206.15	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190415	339.9	346.7	337.25	342	94162	333.21	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190415	1457	1510	1457	1498.75	184558	148.25	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190415	541	541	533.55	534.45	17140	518.5	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190415	140.9	147.4	138.25	143.1	65070	142.2	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190415	1270.6	1285.35	1265.1	1271.4	525419	1261.19	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190415	215.4	219.75	214.95	218	1155929	206.38	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190415	875.05	897.8	826.6	848.1	6604	840.86	down	down	correct
APTECHT.NSE	Aptech Limited	20190415	176	181.75	175.75	176.9	235959	162.73	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190415	38.7	41.5	38.65	39.7	116432	39.7	up	up	correct
ARCHIES.NSE	Archies Limited	20190415	24.3	24.3	23.4	23.85	40385	23.85	down	down	correct
ARIES.NSE	Aries Agro Limited	20190415	87.5	87.85	86.1	86.4	39650	82.53	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190415	28.9	28.9	28.1	28.1	102	28.1	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190415	59	59	56	58.65	601	57.8263	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20190415	359.95	372	359.95	362.1	7673	360.7865	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190415	49.6	56.95	49.55	52.2	226546	50.6533	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190415	77.95	78	75.6	76.65	6981	75.9199	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190415	32.3	34.4	31.65	33.1	54405	33.1	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190415	55	55.75	53.15	55.75	81671	55.75	up	up	correct
ARVIND.NSE	Arvind Limited	20190415	89.55	90.1	87.8	88	1461086	85.11	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190415	970	975	948	955.1	37085	726.7843	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190415	127.4	127.4	121	123.45	33165	121.4748	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20190415	257.35	261.45	254.85	258.2	38899	254.8	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190415	161.05	162.85	158.25	160.65	408	151.81	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190415	57	57.6	55.8	56	1455	56	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190415	28	28.4	27.8	28.05	41670	27.94	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190415	122	122	119.9	120	28552	118.55	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190415	12	12.1	11.4	11.7	63503	11.7	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190415	131.8	132	129.5	130	73828	130	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190415	97	97.3	95.1	95.75	29805368	90.84	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190415	138.1	138.1	132.15	132.25	228	132.25	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190415	1447.95	1451.45	1427	1431.55	791389	1403.53	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190415	219	219	209.05	211.4	65964	209.86	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190415	163.1	169	163.1	166.8	923	156.45	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190415	514.85	517	508	509.3	27236	505.73	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20190415	152.45	153.95	151.5	151.8	24101	151.8	down	down	correct
ASTRAL.NSE	Astral Limited	20190415	1209	1235	1195.5	1199.4	30214	717.48	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190415	100.2	100.9	98.2	98.95	556321	96.95	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190415	2194.95	2298.7	2177	2264.75	35938	2260.65	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190415	101.9	103	99.4	100	182566	100	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190415	590.4	594.45	583.05	584.9	2704	577.71	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190415	130.85	132.2	129.6	130.05	298257	129.44	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190415	18.6	19.5	18.55	19	27557	19	up	down	incorrect
ATUL.NSE	Atul Ltd	20190415	3525	3525	3470	3500.25	14266	3455.82	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20190415	341.6	341.6	335.05	336.8	7589	332.5997	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190415	591.9	603.35	590	598.5	194755	597.8294	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190415	149.45	149.45	145.2	147.75	21451	144.2979	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190415	778	781.25	772.2	777.6	892794	765.86	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190415	38.4	38.4	35.6	37	3081	36.6914	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190415	1229	1229	1203.1	1205.95	4734	1156.74	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190415	49.6	50.8	49.15	49.85	9818	49.85	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190415	38.45	38.5	36.4	37.5	3423	37.5	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190415	439.9	466.4	436.15	456.6	69076	220.44	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190415	399.7	409.8	395.5	405.65	552501	391.92	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190415	25.9	26.1	25.55	25.95	18616	25.05	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20190415	764	770.2	760	762.85	3707106	761.9038	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190415	59.55	59.8	56.7	57.75	82479	57.75	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190415	2794	2799	2777.1	2795.9	128	27.959	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190415	1194.29	1194.81	1188.21	1188.21	53	1188.21	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190415	37.4	37.45	36.25	36.3	2126	36.3	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190415	9.75	9.8	9.25	9.3	19090	9.3	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190415	4.9	4.9	4.75	4.8	38662	4.8	down	down	correct
BAJAJ.NSE	AUTO	20190415	3013	3046	2992	3035.05	271376	2746.05	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190415	335.4	344	332.7	341.75	437359	325.54	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190415	555	582.5	555	571.7	376838	566.8954	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190415	7580	7580	7480.3	7509.15	101240	7500.67	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190415	9.05	9.1	8.9	8.95	1041505	8.95	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190415	3318	3333.95	3285	3311.1	13158	3150.29	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190415	3028.6	3033	3001.95	3022.25	651634	3005.19	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190415	81.35	81.6	79.6	80.5	27042	78.94	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20190415	482.95	487.5	480.5	481.4	12963	471.82	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190415	64.6	64.6	64.6	64.6	1865	64.6
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190415	39.55	41	38.9	40.2	11630	17.2958	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190415	950	974	950	967.7	436153	934.91	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190415	2.7	2.75	2.65	2.65	2216837	2.65	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190415	182.45	182.45	180	180.6	29775	101.22	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20190415	71.25	73.7	71.25	72.4	14656	70.13	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190415	138.4	141.15	137.3	139.95	1653303	135.403	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20190415	46.85	46.85	44.2	44.3	293	43.17	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190415	1500.95	1508.7	1486.3	1502	238	1469.43	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190415	152.6	152.6	150	151.4	18306	116.78	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190415	535	537.35	522.6	534.75	197838	530	down	down	correct
BANG.NSE	Bang Overseas Limited	20190415	38.8	40	36.3	37.3	19733	37.3	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20190415	131.4	132.2	129.8	130.75	12867190	130.75	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190415	3047	3069.5	3043	3063.51	2752	3063.51	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20190415	99.6	101.2	98.8	99.05	5242978	99.05	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190415	67	69.5	65.7	66.95	2328	64.72	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190415	6.5	6.7	6.45	6.45	16115	6.45	down	down	correct
BASF.NSE	BASF India Limited	20190415	1382.05	1405	1376.2	1385.25	10781	1377.53	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190415	185.05	190.05	181	182.3	132	90.0522	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190415	1413.55	1419	1403	1413.85	455743	1399.34	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190415	4257	4302.25	4215	4229.25	2623	4001.18	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20190415	1082.95	1103	1075.1	1077.35	4472	1041.38	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190415	1288.55	1337.7	1286.65	1313	165566	1308.78	up	up	correct
BCG.NSE	Brightcom Group Limited	20190415	4.75	4.75	4.75	4.75	94829	3.76
BDL.NSE	Bharat Dynamics Limited	20190415	307	309.4	296.2	300.5	61159	283.92	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190415	15.9	17.8	15.8	16.85	9508	16.19	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190415	17.7	20.2	16.75	19.85	192823	19.85	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190415	94.65	95.75	94.05	95	6884978	88.21	up	up	correct
BEML.NSE	BEML Limited	20190415	981	988.7	968.3	969.9	711165	951.06	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190415	82.4	87.7	81.35	85.75	2606039	83.46	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190415	327.1	332.85	325.9	330.8	321796	326.48	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190415	265.5	268.3	260.1	261	42620	261	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190415	213.2	217.4	211.1	213.2	403923	213.2
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190415	2.35	2.45	2.3	2.35	25549	2.35
BGRENERGY.NSE	BGR Energy Systems Limited	20190415	62.4	62.9	61.55	62.15	60602	62.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190415	280	280	269	272.05	5590	129.94	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190415	31.95	31.95	30.8	31.05	4679	31.05	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190415	29.7	30.9	28.95	29.95	3192	29.95	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190415	1.95	2	1.95	2	56729	1.96	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20190415	495	513.8	495	512.7	1280538	503.47	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190415	147.1	152.95	147.1	150.5	10854	148.678	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190415	4469.9	4517.05	4469.9	4496.05	656	4493.57	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190415	56.85	58	52.9	54.95	66804	54.95	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190415	344.9	349	334.8	347.7	10023837	318.05	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190415	78.1	78.25	76.65	77.3	11053354	75.5144	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190415	37.95	38	36	36	1536	7.15	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190415	269.1	269.2	260	260.5	1616	259.0111	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190415	15.3	15.45	14.5	14.75	43381	14.75	down	down	correct
BIOCON.NSE	Biocon Limited	20190415	629.05	630.95	619.1	622.35	593607	310.5832	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190415	7.95	7.95	7.25	7.6	126	7.6	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190415	138.7	143.75	137.9	141.3	100392	136.12	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190415	510	514.7	508.85	509.25	22857	492.87	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190415	53.15	54.35	51.65	52.9	63412	52.9	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20190415	4.95	4.95	4.8	4.8	1450	4.8	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190415	4.8	5	4.7	4.9	1141	4.9	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190415	178.15	179.35	177.4	178.85	516557	175.88	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190415	19.45	20.1	19.25	19.85	134145	19.85	up	up	correct
BLS.NSE	BLS International Services Limited	20190415	130.1	134	123.65	126.8	97795	124.31	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190415	3257.7	3350	3222	3284.7	2575	3259.18	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20190415	690	690	673	678.15	53610	654.55	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190415	118	121.9	118	119.4	64872	116.17	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190415	137.45	139.25	135.55	136.75	1417797	133.6415	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190415	215.7	216.5	213.3	215.6	25202	215.6	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20190415	18000	18099	17918.95	18051.6	8112	17634.93	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190415	361.9	363	356.7	358.4	2239031	289.51	down	down	correct
BPL.NSE	BPL Limited	20190415	26.15	26.95	26	26.1	102686	26.1	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190415	9	9.25	8.2	8.6	275843	8.6	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190415	249.4	251	247	248.65	60281	162.93	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190415	2998	3008	2972	2998.45	221766	2885.7631	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190415	115	117	111.3	112.55	13957	111.6394	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20190415	54	61.8	53.55	56.75	347997	56.75	up	up	correct
BSE.NSE	BSE Limited	20190415	625.3	627	620	621.95	54963	567.55	down	down	correct
BSL.NSE	BSL Limited	20190415	42	43	41.65	42	9224	42
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190415	2943	2943	2926	2926	10	2926	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190415	129.99	129.99	123.25	125.85	231	12.59	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190415	100.25	103.65	99.6	101.7	1388152	95.77	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190415	2.95	3.05	2.95	3.05	24152	3.05	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190415	190.8	191.85	182	185.75	42049	183.98	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20190415	16.5	16.95	16.5	16.8	946	16.8	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190415	29.8	29.95	29.6	29.8	56155	29.8
CADILAHC.NSE	Cadila Healthcare Limited	20190415	341.55	344.2	338.8	341	508153	329.75	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190415	24	24.7	21.8	23.8	11392	23.8	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190415	48.25	48.25	47.4	47.85	72198	47.85	down	down	correct
CANBK.NSE	Canara Bank	20190415	285.65	287.5	279.7	280.75	4079349	280.75	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190415	9.9	10.4	9.8	10.4	8075	10.4	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20190415	353.5	356	345.5	346.75	480853	340.74	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20190415	267.8	282.5	266.5	271.7	17594	269.7	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190415	233	234.35	230.5	231	55589	229.9685	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190415	398.6	398.6	388.05	392.05	13993	385.6	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20190415	219.4	219.4	205	207.5	823	206.7446	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190415	381	381	376	376.95	13878	370.4	down	down	correct
CAREERP.NSE	Career Point Limited	20190415	72.9	72.95	71.45	71.95	5902	70.4058	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190415	994.95	994.95	989	989.1	24782	889.82	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190415	167	167.45	165.25	166.1	284905	142.24	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190415	6.55	6.95	6.45	6.5	62260	6.5	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190415	271.2	272	268.3	269.95	63214	260.64	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190415	233.95	236	232.65	235.05	121313	226.43	up	up	correct
CEATLTD.NSE	CEAT Limited	20190415	1113.9	1136	1109.55	1120.75	578416	1073.04	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190415	19	19.45	18.5	19.2	9709	19.2	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190415	8.65	8.8	8.45	8.65	25131	8.65
CENTENKA.NSE	Century Enka Limited	20190415	237.8	249.5	237.25	245	88098	222.95	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20190415	5.8	5.8	5.6	5.65	159248	5.65	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190415	35.3	35.3	34.85	35	605846	35	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190415	33.85	34.15	33.2	33.35	38397	33.2837	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190415	486.3	506.05	477.1	482.1	8977	470.59	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190415	187.1	190.95	187.1	188.9	149836	185.84	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190415	928.5	932	920.55	924.8	551057	391.21	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20190415	2780.05	2852	2760	2808.2	4425	2772.49	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190415	27.35	29.3	27.3	27.95	175456	27.95	up	up	correct
CESC.NSE	CESC Limited	20190415	732.75	749.9	724.55	746.65	346628	67.96	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190415	187.25	187.45	183.2	184.5	650392	183.71	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190415	39.15	39.5	38.65	38.75	7518495	38.75	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190415	324.05	335.55	321.25	330.5	45483	330.5	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190415	168.05	173.25	166.85	170.25	317553	158.27	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190415	147.05	148.85	147	148.05	683	145.6928	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190415	262.6	264.05	259.75	262.3	168910	262.3	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190415	1481	1498.2	1475.2	1481.45	128441	58.24	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190415	492.95	495	487.05	494	122806	492.29	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190415	395	399.85	388.3	389.4	16336	387.08	down	down	correct
CINELINE.NSE	Cineline India Limited	20190415	45.4	47	45.4	46.55	130448	46.55	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190415	6	6	5.75	5.75	1150	5.75	down	down	correct
CIPLA.NSE	Cipla Limited	20190415	555	569.2	552	566.3	2252373	558.49	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190415	125.9	125.9	120	125.1	3575	61.74	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190415	344	345.25	342	342.85	15860	219.72	down	down	correct
CMICABLES.NSE	CMI Limited	20190415	135.55	137.5	135.25	137	86548	133.0964	up	up	correct
COALINDIA.NSE	Coal India Limited	20190415	244	251.95	243.25	250	15659370	192.19	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20190415	397.95	398	392.2	393.75	26079	340.98	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190415	276.2	277.95	273.2	273.85	95220	273.85	down	down	correct
COFORGE.NSE	Coforge Limited	20190415	1302	1306.7	1288.8	1293.5	290446	1256.95	down	down	correct
COLPAL.NSE	Colgate	20190415	1217	1224.6	1206.05	1215.6	387657	1141.04	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190415	17.6	18.3	17.4	17.5	12851	16.47	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190415	9.1	9.5	8.95	9.05	36011	8.44	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190415	516.05	519.4	511	513.4	346940	491.65	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190415	45.35	46.35	45.2	45.35	380	45.35
CONTROLPR.NSE	Control Print Limited	20190415	268	269.9	262	265	1670	243.89	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190415	18.05	18.05	16.9	17.05	7067	16.4	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190415	63.6	68.8	63.6	67.85	46688	67.85	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190415	436.2	446.5	432.2	442.15	204983	425.11	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20190415	195.05	221	195.05	213.3	92372	185.45	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190415	2.25	2.3	2.2	2.25	10411	2.25
COX&KINGS.NSE	Cox & Kings Limited	20190415	135	136.05	134.05	134.6	89954	134.6	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190415	26.7	27.31	23	27.22	27120975	27.22	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20190415	2.15	2.25	2.15	2.15	7942	2.15
CREDITACC.NSE	CreditAccess Grameen Limited	20190415	545	547	526.15	529.35	34805	529.35	down	down	correct
CREST.NSE	Crest Ventures Limited	20190415	137.75	137.75	128.9	130.8	2804	128.62	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20190415	1545	1574	1535.35	1568.85	12250	1489.69	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190415	232.95	237.75	229.8	234.8	1661953	229.09	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190415	43.35	44.8	43.35	43.65	3542	43.65	up	down	incorrect
CUB.NSE	City Union Bank Limited	20190415	198.75	199.75	196.7	197.15	360275	195.3	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190415	14.2	14.65	13.75	14	3161	14	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190415	748	755.9	745	750.95	147965	707.09	up	up	correct
CUPID.NSE	Cupid Limited	20190415	133.45	149	133.45	136.55	28515	127.15	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190415	4.05	4.05	4	4	400	4	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190415	46.15	46.15	43.9	45.2	2789	43.46	down	down	correct
CYIENT.NSE	Cyient Limited	20190415	586.95	588	583.05	584.95	84268	531.69	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190415	37.6	38.4	37.4	37.75	1359047	35.9	up	up	correct
DABUR.NSE	Dabur India Limited	20190415	409	411	404.85	405.75	1289166	396.8	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190415	1106.5	1115	1081	1087.35	29501	1079.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190415	116.3	117.9	116	116.4	135482	111.19	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190415	42.8	43	42.05	42.3	2486	41.4013	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190415	101.5	103.9	101.5	101.9	29397	99.54	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20190415	195.4	195.4	192	194.05	16972	168.04	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190415	660.9	667.55	645.5	652.15	321003	647.41	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20190415	17.65	18.2	17.3	18	449577	18	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190415	7.8	7.8	7.8	7.8	120	7.8
DCAL.NSE	Dishman Carbogen Amcis Limited	20190415	229	233.35	228	229.05	45353	228.7953	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190415	199.8	202	191.7	192.3	3368613	191.4648	down	down	correct
DCM.NSE	DCM Limited	20190415	59.45	64.9	58.75	63	106416	63	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190415	396	411.9	392.2	396.1	149038	377.9	up	up	correct
DCW.NSE	DCW Limited	20190415	19.25	19.6	19.1	19.2	181566	19.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190415	412	423.95	412	414.6	1228	401.35	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190415	138.9	139.95	136.5	139	205315	129.69	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190415	269.45	275	269.1	271.95	154894	267.26	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190415	259.7	260.7	256.5	257.45	671562	251.31	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190415	76.35	76.35	70.25	70.9	1294	70.9	down	up	incorrect
DEN.NSE	DEN Networks Limited	20190415	68.95	69.1	67.5	68.6	25861	68.6	down	down	correct
DENORA.NSE	De Nora India Limited	20190415	313.75	323	313.75	318.8	3841	317.87	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190415	246	259	240.4	255.6	55496	254.39	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190415	223.95	228	221.55	225.2	358521	206.3125	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190415	20.3	20.45	19.95	20.15	429133	20.15	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20190415	338.4	339.9	329.05	331.2	750053	331.2	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190415	398.8	399.1	395.05	397.05	6001	386.31	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190415	11	11.3	11	11.1	2682	11.1	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190415	273.4	283	267.05	272.4	1620	267.72	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190415	921.4	943.8	902.65	933.2	5950	929.82	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190415	1.25	1.25	1.2	1.2	6651	1.2	down	down	correct
DICIND.NSE	DIC India Limited	20190415	347.15	364.7	341	355	370	344.8337	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190415	8.5	8.75	8.15	8.2	3420	7.6048	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20190415	38.85	40.15	38.6	39.85	13533896	39.85	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190415	1730	1749	1720.3	1744.85	422148	1706.75	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190415	2397.9	2417.3	2350	2352.95	9546	469.47	down	down	correct
DLF.NSE	DLF Limited	20190415	183	185.2	181.45	184.75	13223734	179.66	up	up	correct
DLINKINDIA.NSE	D	20190415	82.85	84	81.1	83.9	39329	80.66	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190415	1463	1471.95	1448.1	1453.25	246361	1453.25	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190415	1.05	1.05	0.95	0.95	126280	0.95	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190415	282	286	276.5	278.2	9058	270.89	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190415	41.3	41.3	40.6	40.85	16546	40.18	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190415	12.9	13	12.55	12.6	13373	12.44	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190415	419.95	422.6	414.6	417.55	137709	413.7804	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190415	2821.6	2829.8	2781	2792.8	556519	2741.22	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190415	28.35	28.7	28.05	28.6	5019	27.46	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20190415	222.8	224.95	221.15	221.25	732	140.43	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190415	14	15.2	13.7	14.55	1469703	14.55	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190415	90.95	93.5	90.95	92.8	6767	86.76	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190415	29.05	29.4	28.55	28.8	449404	26.43	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190415	1511.1	1520.05	1484	1510.55	1288	1510.55	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190415	111.35	118.3	111.35	116.5	11888	113.8802	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190415	2	2.05	2	2.05	4040	2.05	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190415	8.75	8.95	8.35	8.4	11438	8.4	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20190415	3600	3624.9	2951	3450	38	3450	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190415	1119	1129.95	1115.2	1123.6	13461	1119.4	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190415	179	179.95	174.7	175.3	1106441	171.52	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20190415	2.15	2.25	2.15	2.2	34501	2.2	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20190415	21362	21560	21251	21331.95	64604	2088.01	down	down	correct
EIDPARRY.NSE	E.I.D.	20190415	202.75	208.8	202	205.35	61713	203.06	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190415	384	392.95	380.6	386.45	1658	381.1977	up	up	correct
EIHOTEL.NSE	EIH Limited	20190415	190.55	194.85	190.15	194.05	56925	192.9067	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190415	398	398	381	386.9	1043	369.88	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190415	28.65	29.65	28.2	28.7	79042	28.63	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20190415	61.15	64.45	60.5	64.05	974380	63.49	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190415	20.35	21.3	20.35	20.95	55705	20.8	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190415	209.45	214	202.3	212	30816	212	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190415	258.55	264.9	257.2	264	23642	128.08	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190415	23.9	24.3	23.15	23.8	4170	23.5126	down	down	correct
EMAMILTD.NSE	Emami Limited	20190415	403.3	403.95	393.5	398.15	210214	375.81	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190415	118.55	118.55	116.1	116.75	15250	116.75	down	down	correct
EMCO.NSE	EMCO Limited	20190415	3.4	3.45	3.25	3.4	6710	3.4
EMKAY.NSE	Emkay Global Financial Services Limited	20190415	101.2	101.2	93.6	94.2	43937	91.79	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190415	124.65	127.55	124.65	125.45	7467	123.93	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190415	1175	1182	1168	1176.6	57902	1158.45	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190415	7.8	7.9	7.45	7.7	35497	6.8196	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190415	122.25	124.25	120.7	121.4	2576111	109.96	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190415	527.6	531.95	521	525.6	1986	518.4	down	down	correct
EPL.NSE	EPL Limited	20190415	130	132.4	126.7	130.95	624694	123.87	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20190415	281.05	288.95	281.05	288.95	14	288.95	up	down	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20190415	135.95	137.1	134.25	135.2	1908076	129.4992	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20190415	632.1	643.8	632.1	636.75	4275	620.9	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190415	78.5	78.65	77.4	77.65	655001	77.65	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190415	876.1	893	876.05	890.85	439	825.3	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20190415	793.25	794.8	782.6	786.3	1006147	779.26	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190415	10.15	10.55	10.1	10.3	13062	10.3	up	up	correct
ESTER.NSE	Ester Industries Limited	20190415	35.25	35.9	35	35.1	20401	32.23	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190415	185.4	189.45	184.65	185.65	248105	185.65	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190415	444.9	447	436	437.9	18031	420.97	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190415	1.65	1.65	1.6	1.65	255218	1.65
EXCELINDUS.NSE	Excel Industries Limited	20190415	1142	1142.05	1124.45	1129.4	5728	1068.87	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190415	221.4	227	220.9	226.3	1730010	217.8144	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20190415	493.35	498.8	488.7	490.05	2705	490.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190415	38.75	39	38.3	38.55	141953	38.55	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190415	41.3	42.6	40.85	41.45	258157	41.04	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190415	44.5	45.5	44	45.15	1501636	45.15	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190415	0.25	0.25	0.2	0.2	317789	0.2	down	up	incorrect
FDC.NSE	FDC Limited	20190415	166.35	168.05	164.05	164.6	12833	163.9075	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190415	96.95	98.15	96.6	97.4	5170594	95.36	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20190415	38.35	38.85	37.85	38.2	254344	38.2	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190415	36.55	36.6	35.8	36.15	977	36.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190415	505	510.05	499.55	502.85	7663	470.42	down	down	correct
FILATEX.NSE	Filatex India Limited	20190415	52.35	54.6	51.15	51.9	409083	51.66	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190415	480	484	475	482.6	16987	462.69	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190415	1293.05	1321.6	1287.2	1317.8	5451	1305.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190415	484.95	488	482.35	484.35	12464	92.24	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190415	45.45	49.65	45.1	49.65	11872	49.65	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190415	481	484	477.1	481.45	19109	479.9523	up	up	correct
FMGOETZE.NSE	Federal	20190415	594.55	594.6	575.45	587.85	10957	587.85	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190415	42.95	43	41.5	42.9	3399	42.9	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190415	139.15	141.8	138.75	141.1	950881	141.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190415	1411.55	1489	1411.55	1463.95	2376	1420.67	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190415	424.15	435	421.3	428.95	331357	428.95	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190415	574	579.7	561.95	566.2	102831	564.9111	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190415	53.25	53.25	51.45	51.55	2638138	45.3385	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20190415	153.1	153.85	148.65	149.35	32399	144.11	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190415	219	219	215.6	216.65	19985	106.29	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190415	356.5	358.3	351.85	354.05	3307071	160.3516	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190415	4.8	4.85	4.25	4.65	16885	4.65	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190415	1034.9	1054.6	1021	1046.65	5969	1030.77	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190415	50	50	47.45	48.45	8671	48.0679	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190415	37.55	37.55	35.4	35.85	15014	35.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190415	351.8	351.8	342	345.95	1960	318.36	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190415	332.1	339	330.25	332.15	6395	325.6	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190415	69.3	72.6	68.1	69.8	111503	68.772	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190415	44.1	47	44.1	47	1032	47	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190415	1.3	1.3	1.25	1.25	13498	1.25	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190415	1154.95	1159.45	1134.2	1144.35	3583	1126.76	down	down	correct
GATI.NSE	Gati Limited	20190415	86.2	88.5	84.5	85.2	1946885	83.9188	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190415	0.9	0.9	0.85	0.9	21360	0.9
GAYAPROJ.NSE	Gayatri Projects Limited	20190415	173.85	176.8	173.5	175.95	12822	175.95	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190415	145.8	145.8	141.05	142.55	93170	124.07	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190415	121.6	124.6	119.65	123.5	1646	121.85	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20190415	108.1	109.7	102	103.2	68881	103.0426	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190415	7.6	7.6	7.2	7.2	44344	7.2	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190415	29.1	29.6	28.85	28.95	157880	27.86	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190415	41.4	41.4	40.2	40.7	109581	39.86	down	down	correct
GEPIL.NSE	GE Power India Limited	20190415	863.9	871.4	850	861.1	27641	848.74	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190415	298.15	302	294.5	296.25	34648	268.9	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20190415	277.75	277.75	273.5	275.05	17177	272.8627	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190415	1045	1066	1038.55	1059.75	12601	993.8686	up	up	correct
GHCL.NSE	GHCL Limited	20190415	243.8	243.8	238.6	239.5	70003	221.5	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20190415	265	265.9	262	262.85	27620	244.17	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190415	247	251.5	244.55	250	354786	242.5166	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190415	49	49.4	48	48.3	1390	48.3	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190415	7300	7849.9	7250	7773.1	20685	7520.3	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190415	13.55	13.9	13.55	13.7	35275	13.7	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190415	71.2	76.4	70.5	75.5	389879	67.63	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190415	762	784.7	742.3	759.35	70	759.35	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190415	1302.6	1328.8	1295.55	1299.4	23810	1236.63	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190415	652.3	653	641.1	644.8	299389	635.03	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190415	83.4	99.2	80.55	96.2	321309	96.2	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190415	151	154.65	147.35	149.55	220823	148.74	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20190415	585.5	595	580	583.25	34758	571.41	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190415	77.4	78.9	77.15	77.85	142889	72.25	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190415	1225	1228	1211	1214.85	3148	1209.56	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190415	18.65	18.95	18.5	18.6	8626458	18.6	down	down	correct
GNA.NSE	G N A Axles Limited	20190415	324.65	330.3	323.05	328.95	12276	323.93	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190415	326.8	331.7	326.3	328.9	259629	301.19	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20190415	482.85	501.5	480.25	486.05	243322	486.05	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190415	348.4	348.4	335.05	343.15	2211	325.93	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190415	1152.7	1209.9	1149.6	1203.35	592748	1137.86	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190415	525	537	525	529.2	474926	511.91	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190415	677.8	677.8	670.2	673	702499	664.9151	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190415	528	532.9	527.45	529.9	122006	528.5574	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190415	909.95	963	909	957.2	925207	957.2	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190415	0.45	0.5	0.45	0.5	750703	0.5	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20190415	88.15	89.9	86.25	88.95	58182	88.95	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190415	7.9	7.9	7.5	7.85	25250	7.85	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190415	12.85	12.85	11.35	12.1	3252	12.1	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190415	2804.85	2814.5	2798.1	2801.95	8329	2801.95	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190415	44.15	45.95	42.1	44.5	1880	44.5	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190415	77	77.1	74.25	75.45	5732	69.46	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20190415	2835	2849.95	2835	2841.6	420	28.416	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190415	13.45	13.65	13.05	13.05	9327	13.05	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20190415	64.6	66.5	64.6	65.6	15525	65.28	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190415	235.45	244.45	235.3	238.05	63822	118.47	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190415	101.2	101.2	98.2	99	972142	85.01	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190415	63.5	64.9	60.5	62.9	5654	57.25	down	down	correct
GRANULES.NSE	Granules India Limited	20190415	115.35	115.35	113.3	114.1	355689	113.44	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190415	457.2	478.35	456.8	470.75	2853137	460.31	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190415	853.5	869	852.65	866	955859	850.44	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190415	84.05	87	82.5	84	56983	80.9739	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190415	144	145.7	141.85	143.9	130971	143.72	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190415	985	993.9	966	993.25	3672	979.69	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190415	172	173	168.3	171.05	53700	169.45	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190415	3.75	3.75	3.55	3.55	109080	3.55	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190415	588	602	588	599.05	7281	579.79	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190415	425	425	409	412	15	406.39	down	down	correct
GRPLTD.NSE	GRP Limited	20190415	1075.05	1075.05	1052.5	1057.15	29	1037.64	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190415	99.75	102.75	99.05	101.9	29601	90.77	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190415	21.7	22.5	21.6	22	18121	21.1218	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190415	105.05	108	105.05	107.15	1681352	99.93	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190415	182	185.6	182	184.45	88489	179.88	up	up	correct
GSS.NSE	GSS Infotech Limited	20190415	125.9	130.75	124	125.15	81499	125.15	down	up	incorrect
GTL.NSE	GTL Limited	20190415	4.9	4.9	4.65	4.65	53739	4.65	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190415	0.95	1	0.95	0.95	2253093	0.95
GTNTEX.NSE	GTN Textiles Limited	20190415	11.45	11.55	11	11.55	3045	11.55	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190415	69	71.05	67.9	69.9	57488	65.89	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20190415	82.8	92.3	82.8	90.25	264535	90.09	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190415	482.2	495	482.1	494.25	98808	467.2	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190415	158.85	163	155	161.35	1999	154.73	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190415	161	161.15	157.05	157.85	737074	155.83	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190415	917.9	917.9	885.15	895.95	3982	846.93	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190415	73.5	76.8	73	75.05	43507	72.1164	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190415	55.3	55.3	53.8	54.3	9661	52.44	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190415	717.25	717.25	705	707.5	9566	638.94	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190415	70.15	72.5	70.15	71.85	24724	71.85	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190415	29.4	30.4	29.1	29.3	157947	29.3	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190415	761.4	761.4	745	756.1	8785	555.11	down	down	correct
HAVELLS.NSE	Havells India Limited	20190415	746.8	754.45	742.05	751.85	785742	735.95	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190415	0.9	1	0.9	1	51283	1	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190415	25.8	26.2	25.8	25.8	71958	24.71
HBSL.NSE	HB Stockholdings Limited	20190415	8.75	8.75	8.7	8.7	610	8.7	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20190415	14.45	14.55	14.25	14.35	2101742	14.35	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190415	201.4	205.15	201.05	203.6	21159	203.6	up	up	correct
HCL.NSE	INSYS	20190415	17.95	18.5	17.8	18.35	628448	18.35	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20190415	1089	1108	1085	1103.25	1934151	525.59	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190415	2034.9	2034.9	2010	2014.25	1333222	1959.07	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190415	1588.5	1588.5	1579.6	1582.4	56390	1538	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190415	2270	2292.9	2264.35	2288.8	2554945	1129.92	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190415	407.4	408	400.4	405.45	1802086	404.26	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190415	2878	2894.9	2873.15	2886.35	393	28.8635	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20190415	1209.8	1215	1209.33	1215	676	121.3403	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190415	3605	4127	3605	4044	73	403.754	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190415	26.85	27.1	26.55	26.65	1623462	26.65	down	down	correct
HEG.NSE	HEG Limited	20190415	2088	2159.45	2085.05	2108.05	430920	1954.92	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190415	180.9	182.95	180	180.55	99782	165.58	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190415	119	124.85	115.8	122.75	70307	116.95	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190415	509.9	511.75	502	507.95	8823	493.71	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190415	2653	2710.9	2646.05	2700.7	958245	2557.17	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20190415	1458.95	1470.25	1452.05	1454.8	523	1436.75	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190415	20.9	21	20	20	67264	20	down	down	correct
HFCL.NSE	HFCL Limited	20190415	24.1	24.4	23.4	23.6	4049518	23.43	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190415	269.45	270.25	264	264.9	3923	263.97	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190415	648.7	659.45	646.9	653.15	992	614.6	up	up	correct
HIKAL.NSE	Hikal Limited	20190415	178	185	178	183.75	670244	179.93	up	up	correct
HIL.NSE	HIL Limited	20190415	1811.3	1875	1788.85	1846.75	8697	1781.88	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190415	18	18.85	17.8	18.45	790	18.45	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190415	217.25	234.7	215.5	226.25	368715	222.25	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190415	210	214.75	210	212.75	4965812	208.78	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20190415	224	225.55	217.05	217.65	3222	211.77	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190415	49.6	50.95	49.35	50.3	935588	49.42	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190415	7.65	7.65	7.3	7.4	45313	7.4	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190415	83.95	84	82	82	624	82	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190415	126.2	127.8	126	126.4	105958	126.4	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190415	260.15	261.9	256.05	257.1	4590434	220.63	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190415	1725	1731.2	1713.1	1722.05	1035378	1649.18	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190415	280.5	285.8	280.5	284.45	478288	224.6	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20190415	125.1	132.35	125.1	131.95	34027	130.37	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190415	46.8	46.9	45	46.1	3534	44.16	down	down	correct
HITECH.NSE	Hi	20190415	273.2	279.85	265.05	278.5	9340	277.5178	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190415	106	106	100	101.7	3854	100.17	down	down	correct
HITECHGEAR.NSE	The Hi	20190415	284.25	288.45	282	282.9	3853	275.1	down	down	correct
HLVLTD.NSE	HLV Limited	20190415	10.7	10.9	10.45	10.6	554841	10.6	down	up	incorrect
HMT.NSE	HMT Limited	20190415	19.35	19.35	18	18.6	1859	18.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190415	112.45	112.65	110.15	112.3	4333	110.5756	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190415	3175	3239.99	3126.16	3160	72	3160	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190415	24349.95	24350	23652.15	23852.3	1427	23699.76	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190415	1142	1142	1105.1	1113.4	1291	1077.54	down	up	incorrect
HOVS.NSE	HOV Services Limited	20190415	143.9	171.9	141.95	154.45	465357	154.45	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20190415	62.5	64	62.3	62.95	55529	62.26	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190415	116.1	119.5	116.1	118.8	262788	117.89	up	up	correct
HSIL.NSE	HSIL Limited	20190415	278.4	279.6	274.05	274.8	40093	254.09	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20190415	41.5	42	40.1	40.55	28587	39.8671	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190415	34.9	35.15	34.05	34.4	64669	34.4	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190415	44.25	45.5	44.25	44.9	857728	38.27	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190415	210.5	216	210.05	215	9702	204.59	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190415	111.2	114.25	107	108	11179453	108	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190415	835	839.9	828.1	834.75	3312944	739.12	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190415	155.14	155.56	154.55	155.46	2182	155.46	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190415	37.4	38	37.4	37.83	1346563	37.83	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190415	394.2	396.95	391.8	392.75	9770752	390.65	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190415	1110	1110	1072.2	1075.65	270053	1060.9	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190415	28.25	28.8	28.25	28.75	9476	28.75	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190415	999.99	1000.01	999.98	999.99	74810	980.7452
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190415	91.28	91.32	91.28	91.32	293	91.32	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190415	126	126	125.41	126	812	126
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190415	121.01	122.4	121.01	122.08	83599	122.08	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190415	60	60	57.5	57.75	2388	57.75	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190415	28.2	28.44	28.2	28.37	13293	28.37	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190415	364.95	369.75	364.3	366.05	1071010	362.76	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190415	410.16	411.57	410.16	411.57	74	411.57	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190415	51	51	49.3	49.85	116247	47.96	down	down	correct
ICRA.NSE	ICRA Limited	20190415	2967	2993.95	2955.05	2980.05	465	2901.03	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190415	43.8	44.4	43.8	43.95	2482491	43.95	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190415	2959	2959	2925.05	2930.5	210	2930.5	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190415	16.05	17.35	15.8	17	73466485	17	up	up	correct
IDFC.NSE	IDFC Limited	20190415	47	47.35	46.5	46.7	1562878	42.8443	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190415	54.2	54.5	53.85	54	7012467	54	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190415	124.99	124.99	116.01	116.01	27	116.01	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20190415	157	157	155	155.6	385048	50.22	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190415	465.8	481.6	465.8	470.05	2952	470.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20190415	871	886.45	855.5	859.6	5329	859.6	down	down	correct
IFCI.NSE	IFCI Limited	20190415	13.1	13.4	12.9	13.15	4416690	13.15	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190415	231.55	235.9	230	230.05	564	219.82	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190415	339.7	339.9	335.1	336.75	14230	318.15	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190415	314.65	322.45	314.65	321.8	3953743	315.39	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190415	313	315.55	304.45	311.05	11817	298.46	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190415	449.9	454	441.05	446.4	75019	216.3729	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190415	81.9	81.9	78.05	78.05	36	78.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190415	9	9.05	8.7	9	14326	9
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190415	5.4	5.45	5.2	5.45	64705	5.45	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190415	9.25	9.25	8.85	9.1	242217	9.1	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190415	253.7	261.9	253	256.3	18637	243.84	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190415	882	899	882	882.55	209	558.13	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190415	0.35	0.35	0.35	0.35	1225	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190415	9.25	9.5	9	9.45	30934	9.45	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190415	151.5	154.8	151	153.3	1045496	151.37	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20190415	110.3	112.35	109.8	111.85	5203772	109.43	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20190415	273	280.5	272	276.05	109158	260.36	up	up	correct
INDIANB.NSE	Indian Bank	20190415	274.85	277	270.2	271.75	1034129	267.84	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190415	291.9	292.5	287.65	288.55	15761	279.32	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190415	1430	1483.9	1430	1477.35	1763125	1472.7359	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190415	43	43	40.15	40.3	3025	40.3	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190415	461.5	469.9	442.8	460.75	3176	441.31	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190415	197.7	199.05	195.05	198	17078	196.75	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190415	36.95	36.95	35.35	35.45	14953	35.45	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190415	2.1	2.15	2	2.1	178106	2.1
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190415	400.95	424	400.95	411.35	60674	407.6028	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190415	118	119	113.25	114.3	15649	114.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190415	34.25	35.4	33.6	35	5826	33.25	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190415	5.7	6	5.65	5.7	13528	5.7
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190415	39.4	39.55	37.75	39.35	32083	37.7125	down	down	correct
INDSWFTLAB.NSE	Ind	20190415	38.6	39	38.1	38.45	28117	38.45	down	down	correct
INDSWFTLTD.NSE	Ind	20190415	5.1	5.1	5.05	5.1	2460	5.1
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190415	139.7	141	139	139.8	3518	139.8	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190415	1743.5	1764.9	1732.8	1748.9	973597	1731.17	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190415	314.5	316.5	307.3	308.45	1493320	261.9945	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190415	532.95	538	515	530	1562	466.98	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190415	47.5	53.2	47.5	51.25	33207423	25.54	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20190415	68.05	68.05	68	68	4000	66.51	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190415	328.68	329.93	327.15	328.43	177	328.43	down	down	correct
INFY.NSE	Infosys Limited	20190415	724.7	731.35	712.6	727.5	31574803	678.11	up	up	correct
INGERRAND.NSE	Ingersoll	20190415	613.9	614.55	609.05	613.9	2848	583.64
INOXLEISUR.NSE	INOX Leisure Limited	20190415	318.9	323.85	315	317.85	325605	317.0193	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190415	69.6	70.95	69.2	69.9	60465	69.9	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20190415	642.95	658.5	642.95	652.15	5862	638.1941	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190415	53.5	53.75	52.7	53.45	3035	53.45	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20190415	1.2	1.2	1.2	1.2	214	1.2
INTELLECT.NSE	Intellect Design Arena Limited	20190415	225.65	234.35	224	227.6	441020	227.6	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190415	38.6	41.5	38.5	40.4	15186	39.64	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190415	12.9	13.75	12.75	13	2412	1.27	up	up	correct
IOB.NSE	Indian Overseas Bank	20190415	14.7	14.85	14.6	14.65	349347	14.65	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190415	156.8	158	153.3	154	9738383	124.52	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190415	194.2	199	192	197.25	187739	192.45	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190415	952	960	940	942.85	135662	929.36	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190415	140.35	142.5	138	140.95	2293271	135.0078	up	down	incorrect
IRCON.NSE	Ircon International Limited	20190415	401	422	395.95	418.65	150755	35.83	up	up	correct
ISEC.NSE	ICICI Securities Limited	20190415	225	228.1	223.1	224.1	116800	201.71	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190415	126	132	125.1	126.35	7074	121.38	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190415	8.35	8.85	8.3	8.6	33012	8.6	up	up	correct
ITC.NSE	ITC Limited	20190415	307.9	310	304.35	305.5	12612414	270.85	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190415	278.75	279.05	276.6	277.5	8823	273.9714	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190415	122.85	123.45	122.05	122.5	89106	120.96	down	up	incorrect
ITI.NSE	ITI Limited	20190415	101.5	102.55	100.7	101.05	717430	101.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190415	4.9	5.25	4.9	5.1	204240	3.94	up	down	incorrect
IVP.NSE	IVP Limited	20190415	117.25	118.8	114.1	118.6	554	116.2	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190415	2851	2969	2851	2969	6	2969	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190415	1234.99	1234.99	1230	1230	2	1230	down	down	correct
IZMO.NSE	IZMO Limited	20190415	57.75	59.2	54.6	55.1	34026	55.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190415	62.2	62.95	61	61.2	617028	54.8636	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190415	119.15	119.7	117.6	118.35	28906	112.4745	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190415	26.2	26.2	25.7	25.8	3945	24.45	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190415	35.95	35.95	33.65	34.6	13611	34.6	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190415	128.9	131.65	126	127.4	2639180	125.48	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20190415	2.75	2.75	2.75	2.75	1	2.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190415	60.1	61.2	59.95	60.2	364330	58.27	up	up	correct
JASH.NSE	Jash Engineering Limited	20190415	112.5	115.8	112.5	115.65	18000	110.86	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20190415	211	220.8	209.1	219.3	96106	216.09	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190415	287	289.5	276.5	279.85	71552	135.88	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190415	5.95	6.05	5.9	6	15205	6	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190415	64.9	66.45	64.35	66	96194	64.947	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190415	355.9	355.95	347.1	354.95	63017	339.53	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190415	26.4	27.9	24.85	26.1	68400	26.1	down	down	correct
JBMA.NSE	JBM Auto Limited	20190415	275.6	275.6	266.75	268.35	9952	259.79	down	down	correct
JCHAC.NSE	Johnson Controls	20190415	1990.05	2000.95	1951	1973.05	1664	1971.1187	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190415	261	264.7	258.2	261.7	7175835	261.7	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20190415	26.3	27	25.45	25.7	84997	25.7	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190415	0.3	0.3	0.25	0.25	2749	0.25	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190415	21.25	22.5	21	21.55	1393	21.55	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20190415	260.95	262	257.35	260.15	8238	257.95	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20190415	82.4	87.3	82.15	85.45	1495927	79.24	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190415	182.5	188.2	181.05	186.45	8250741	186.45	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20190415	4.35	4.35	4.15	4.35	970	4.35
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190415	102.7	105.3	101.95	104.65	17522	102.9	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20190415	72	74.65	71.15	72	206426	71.72
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190415	41.2	41.8	40.5	41.1	190128	38.58	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190415	58.75	60.8	58.5	59.75	7029755	57.0029	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190415	16.35	16.35	15.05	15.2	3120	15.2	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190415	870	898.55	870	886.15	46912	867.76	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190415	142.5	144.45	137.1	138.3	322287	133.71	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190415	368.2	374.5	368.2	372.7	132557	365.87	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190415	152.5	153.95	150.3	152.3	630262	139.88	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190415	92.9	94.4	92.25	93.55	486140	88.84	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190415	164.75	169.8	164.7	169.3	283	31.7	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190415	118.25	118.25	116.05	116.6	10066	113.56	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190415	88.1	90	87.7	89.8	470178	88.47	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190415	2.7	2.7	2.5	2.6	170933	2.6	down	down	correct
JOCIL.NSE	Jocil Limited	20190415	111.05	116.6	110.15	113.55	15400	109	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190415	5.6	5.9	5.55	5.75	10275517	5.75	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190415	2.3	2.3	2.15	2.2	2357264	2.2	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190415	33	34.5	32.25	34.45	797	34.45	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190415	2.2	2.25	2.15	2.2	3269099	2.2
JSL.NSE	Jindal Stainless Limited	20190415	40	40.15	39.5	40	455320	40
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190415	90.2	90.9	88.3	88.8	264114	88.8	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190415	73.6	75	73.05	74.45	950387	71.15	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190415	2964.75	2995	2950	2961	904	2961	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190415	27.65	28	26.85	27	66100	27	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190415	288	293.8	287.2	292.15	4009776	281.94	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190415	115.4	115.7	110.25	111.25	58300	109.32	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190415	1366	1384.85	1366	1370.4	1112285	1357.87	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190415	125.5	143.95	125	135.95	132692	135.95	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190415	694.9	694.9	685.15	690	122756	671.58	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190415	285	292.64	279.1	292.32	39528	292.32	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190415	590.75	615	590.75	603.85	3901436	603.85	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190415	192.25	194.8	189.8	190.55	297155	177.15	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20190415	2.9	2.9	2.9	2.9	4127	2.9
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190415	79.6	79.65	77.4	78	1454	74.66	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190415	623	628.4	618.85	625.15	304791	606.37	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190415	175	177	174	174.9	3680	166.89	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190415	486	497.35	486	491.95	40229	470.5	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190415	284.1	298.9	284.1	290	178	280.9	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190415	51.3	51.35	50.55	50.85	32803	50.85	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190415	194	194	182.55	184.85	25442	181.2	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190415	5	5.2	5	5.2	119	5.2	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190415	63	63.8	62.15	62.5	13113	61.334	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190415	466	466	455.3	460.55	182941	450.64	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190415	181.6	184.7	176.1	183.3	101218	7.33	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190415	16.45	17.55	15.55	17.05	4993	17.05	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190415	80.1	81.9	79.95	81.55	1699560	80.04	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190415	0.7	0.7	0.7	0.7	3401	0.7
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190415	4.9	5.1	4.75	4.8	6237	4.8	down	down	correct
KAYA.NSE	Kaya Limited	20190415	701.9	701.95	687	688.55	5366	688.55	down	up	incorrect
KCP.NSE	The KCP Limited	20190415	90	90.35	88	89.8	105840	87.14	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190415	16.55	16.65	16.3	16.55	37224	16.37
KDDL.NSE	KDDL Limited	20190415	455	469	440.05	458.7	1843	453.48	up	up	correct
KEC.NSE	KEC International Limited	20190415	287.7	302.55	287.65	298.85	453109	290.65	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190415	17.4	17.5	17	17.25	33526	17.25	down	up	incorrect
KEI.NSE	KEI Industries Limited	20190415	410	423.3	406.85	415.6	180890	410.7857	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190415	45.6	46	44.6	45.25	106522	45.05	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190415	26	26	25.4	25.5	5319	25.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190415	70	72.35	69.25	71.4	281527	71.4	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190415	48.5	48.5	46.1	46.1	19	42.98	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20190415	441.85	452.4	436.4	448.5	11868	446.504	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20190415	35	35	32.6	33.75	9307	33.75	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190415	1799.9	1799.9	1756.95	1765.05	565	1765.05	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20190415	192.15	216	190.8	205.9	349415	205.0301	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190415	640.5	669	640	662.85	1898	662.85	up	up	correct
KIOCL.NSE	KIOCL Limited	20190415	138	144.4	137.55	140.65	10839	136.8	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190415	576	583.4	560.2	571.4	267532	568.4814	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190415	175.5	183	172	180.1	122545	173.24	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190415	171.8	172.4	170.5	171.5	22398	159.14	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190415	810.05	814.5	798.1	810.5	134	766.31	up	up	correct
KITEX.NSE	Kitex Garments Limited	20190415	104.7	106.6	103.1	104	46412	100.04	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190415	1267.95	1298.8	1245	1261.85	433	232.16	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190415	9.05	9.2	8.95	9.05	40596	8.99
KNRCON.NSE	KNR Constructions Limited	20190415	245	245.2	240.6	242.1	34212	120.46	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190415	96.65	98.5	94.5	96.15	37494	96.15	down	down	correct
KOLTEPATIL.NSE	Kolte	20190415	253.8	255	251	251.8	26504	250.8369	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190415	41.15	41.25	40.6	40.8	44134	40.05	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190415	1348	1378	1343.45	1373.85	2879023	1372.43	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190415	306	308.97	305	308.37	60593	308.37	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190415	278.85	279.8	278.55	278.95	5510	27.9	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190415	119.61	120	119.42	119.95	11868	119.95	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190415	59	59.6	58.85	59.17	28236	59.17	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190415	329	329	319	325.94	1596	325.94	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190415	10.1	10.65	10.05	10.3	13308	9.7745	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190415	18.9	19.4	18.6	18.65	2087	18.1246	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190415	83.25	86.3	83.2	84.75	2984	83.4813	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190415	574.15	576	567.5	575.2	10777	113.59	up	up	correct
KRBL.NSE	KRBL Limited	20190415	323.8	353	322.5	347	575125	334.88	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190415	106	109	103.6	108.9	668	108.9	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20190415	40	40.3	39.45	39.65	49861	39.65	down	down	correct
KSB.NSE	KSB Limited	20190415	690.95	699.05	681.45	686.95	3995	663.56	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190415	490.2	496.15	485.55	493.2	237543	482.24	up	up	correct
KSL.NSE	Kalyani Steels Limited	20190415	214.85	218.55	212	214.5	36870	199.03	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20190415	135.2	136.3	134.05	135.05	1659313	114.61	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190415	147	151.7	146.8	150.85	5017645	147.1244	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190415	13.7	13.7	13.55	13.55	821	13.55	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190415	1037.9	1085.25	1037.25	1065.3	215832	1044.6	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190415	47.5	47.5	46.05	46.2	15811	43.53	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190415	205.05	206.45	202.65	204.3	9444	201.91	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190415	24.05	25	22.6	23.45	25039	23.37	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190415	400.55	405.5	400.55	403.65	54818	79.31	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190415	6100	6100	6050	6063.9	1199	5989.94	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190415	79	79.8	78.8	79.1	202957	79.1	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190415	75	75	75	75	50	66.69
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190415	385	386.45	382	383.65	3120	361.22	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20190415	4.1	4.1	4.1	4.1	26724	4.1
LIBAS.NSE	Libas Consumer Products Limited	20190415	50.2	50.2	50.2	50.2	3000	34.58
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190415	144.3	150.9	144.3	148.1	161510	148.1	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190415	540.1	544	526.1	529.2	1498460	497.11	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190415	17.67	18	17.18	17.8	2581	17.8	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190415	120	121.45	120	121.45	43	121.45	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190415	120.55	120.55	120.55	120.55	657	120.55
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190415	197.5	199	196.25	197.8	7785	193.28	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190415	249.8	249.8	233	242.45	21919	238.5706	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20190415	494	508	493.6	496	37842	488.14	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190415	999.31	1000.01	999.31	999.99	726606	994.5995	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190415	1000	1000.01	999.99	1000	8225	1000
LODHA.NSE	Macrotech Developers Limited	20190415	0.31	0.31	0.29	0.3	45500	0.3	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190415	45	46.05	44.1	44.9	9133	44.9	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190415	22	22	20.5	21.05	6759	20.81	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190415	104.65	106.25	103.3	103.75	18283	101.74	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190415	4.1	4.15	3.9	4	88123	4	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190415	0.8	0.85	0.75	0.8	3274866	0.8
LT.NSE	Larsen & Toubro Limited	20190415	1365	1368	1354	1356.9	1933204	1270.39	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190415	1650	1664.55	1615.25	1622.7	577640	1558.11	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190415	1655	1704	1655	1692.6	128681	1634.73	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190415	1815	1815	1801.5	1808.4	1023	1702.56	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190415	136.9	138.75	135	136.25	95921	124.6	down	down	correct
LUPIN.NSE	Lupin Limited	20190415	830	834.2	825.3	831.6	776744	816.33	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20190415	1370.05	1409	1370.05	1396.55	42750	1376.78	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20190415	30.15	31	29.15	30.85	10323	30.85	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190415	6.85	7.4	6.85	7	27323	7	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190415	680	686	673.3	683.2	2408677	663.46	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190415	415	424.85	414.9	422.95	1180130	419.19	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190415	90	93	89	91.85	7947	44.54	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20190415	42.25	43.1	41.5	41.5	1258	20.19	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190415	8.95	8.95	8.2	8.2	61535	8.2	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190415	22.5	23.2	22.2	22.85	332940	22.85	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190415	116.5	121	106	117.65	22894	79.03	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190415	5.25	5.8	5.15	5.4	11671	5.4	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190415	14.4	14.85	14.35	14.75	984833	14.75	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190415	108.5	111.75	107.1	108.3	311	108.3	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190415	163.95	166.5	157.05	165.9	148039	165.9	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190415	276	276	242.1	251.95	61175	124.76	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190415	224.55	227.9	221.6	222.9	113002	222.9	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190415	371	371	361.35	365.75	57824	120.17	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190415	533	577.8	533	561.05	59669	553.68	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190415	3694.45	3786.95	3693	3764.35	4620	3643.7	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190415	484	484	475.3	476.15	28130	458.22	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190415	513	536	512.95	529.75	21991	512.42	up	up	correct
MAJESCO.NSE	Majesco Limited	20190415	494.05	501	492	492.9	17942	486.63	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20190415	26.85	26.85	26.15	26.4	3693	26.4	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190415	117	117.2	116.75	116.75	1060	116.75	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190415	6.95	7.1	6.95	6.95	2553	6.95
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190415	5.9	6.2	5.65	5.9	1678	5.89
MANAKSIA.NSE	Manaksia Limited	20190415	38.3	38.95	37.6	38.35	8999	28.81	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20190415	20.75	20.75	19.35	20.1	7544	20.1	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190415	26.3	27.5	26	26.9	441982	24.76	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20190415	127.2	128.25	125.15	126.6	2523840	121.63	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190415	58	58	54.8	56.8	5203	56.8	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190415	42.45	43	41.5	41.6	14876	38.97	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190415	265.05	275.95	265.05	274.15	76444	271.31	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190415	17.65	17.65	17.1	17.3	6155	17.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190415	67.1	69.65	67.1	68.3	38809	62.6672	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20190415	37.8	37.9	37.2	37.4	42418	23.46	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190415	27.1	27.1	26.25	26.4	4038	25.4928	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20190415	26	26.85	25.5	26.45	11411	26.45	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20190415	145	145.75	138.15	139.25	8384	138.4265	down	down	correct
MARICO.NSE	Marico Limited	20190415	361	363.25	354.35	361.1	2102597	345.02	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190415	26.4	26.4	25.55	25.65	727910	25.42	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20190415	7351.05	7389.95	7295	7352.5	585205	7141.18	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190415	597.95	603.15	590	591	51283	581.19	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20190415	28.7	28.7	28.7	28.7	215	28.7
MASTEK.NSE	Mastek Limited	20190415	454.7	466.95	451.4	462	171259	438.03	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190415	635	635	610.05	622.1	1823	616.45	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190415	45.55	46.65	45.25	45.6	58934	44.06	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190415	48.25	48.6	45.8	46.1	61698	46.1	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190415	352.5	357.65	351.3	353.85	6730	347.83	up	up	correct
MAZDA.NSE	Mazda Limited	20190415	435.4	436.5	414.1	421.7	19004	395.7	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190415	6.75	7.2	6.75	7	12392	7	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190415	13.6	13.6	13.1	13.2	53026	13.2	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190415	23.35	24	23.35	23.55	5102	23.55	up	up	correct
MCDOWELL.NSE	N	20190415	547	554.15	546	550.85	35169	550.85	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190415	84.6	87.95	83.35	85.7	131448	85.7	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190415	799.8	806.5	792.1	795.2	145212	750.91	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190415	6.95	7	6.5	6.6	19287	6.6	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20190415	84.5	85.3	83	83.55	11926	74.98	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190415	41.7	42.4	41.35	41.6	279587	40.3701	down	down	correct
MERCATOR.NSE	Mercator Limited	20190415	5.2	5.2	4.8	4.8	1982301	4.8	down	up	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20190415	11.2	11.2	10.25	10.4	26256	10.4	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190415	958	982.7	935	959.85	7279787	951.7273	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190415	439	440.9	432.4	435.35	245174	435.35	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190415	1023.05	1036.25	1016	1022.15	389172	964.88	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190415	236.15	240	236.15	238.9	9263	159.27	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190415	135.75	138.2	134.85	136.1	76442	131.91	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20190415	132.25	137	132.25	134.95	44967	133.11	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190415	338.7	352.5	336.65	351.4	120387	349.84	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190415	40.3	40.9	39.6	40	4103	38.8473	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190415	977	985.7	972.25	979.65	792811	927.19	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190415	21.3	21.55	21.15	21.4	62498	21.4	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190415	55.15	59.8	54.75	58.55	904291	56.7359	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20190415	125.85	131.85	125.85	131.8	18000	71.89	up	up	correct
MMFL.NSE	M M Forgings Limited	20190415	566.35	569	559.55	564.6	968	545.64	down	down	correct
MMTC.NSE	MMTC Limited	20190415	28.2	28.6	27.95	28.15	1079080	27.7113	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190415	44.9	44.9	43.1	43.1	291	43.1	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20190415	8.75	8.85	8.25	8.3	7063	8.3	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190415	38.25	38.25	36.1	37.75	6241	37.75	down	down	correct
MOIL.NSE	MOIL Limited	20190415	160.4	162.95	159.5	162.3	211723	148.17	up	down	incorrect
MOLDTECH.NSE	Mold	20190415	50	53.5	48.6	51.8	45334	47.17	up	up	correct
MOLDTKPAC.NSE	Mold	20190415	269.7	270	258	260.4	11746	246.6	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190415	517	526	517	522.18	6918	52.22	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190415	345	349	344.7	348.05	22080	324.88	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190415	22.5	23.3	21.6	22.8	9963	22.8	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20190415	17.95	18	17.85	17.9	278827	17.9	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190415	150.1	155.1	149.5	154.45	6390085	148.61	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190415	692.65	723.5	686.75	703.65	217042	685.15	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190415	45.5	45.5	43.4	43.9	1467	21.95	down	down	correct
MPHASIS.NSE	Mphasis Limited	20190415	998.85	1003.75	977.2	994.55	262311	919.42	down	down	correct
MPSLTD.NSE	MPS Limited	20190415	504.95	504.95	496.55	500.2	589	457.7274	down	down	correct
MRF.NSE	MRF Limited	20190415	59000	59044.75	58028.2	58147.9	4502	57949.59	down	down	correct
MRO.NSE	TEK	20190415	36.15	36.15	35.05	35.45	1044	35.45	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190415	71.4	72	70.65	70.95	457776	69.83	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190415	12.75	13.5	12.75	13.35	8539	13.35	up	up	correct
MSTCLTD.NSE	MSTC Limited	20190415	113.75	113.75	109.5	110.15	75111	105.78	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190415	82.5	82.85	78.65	79.85	269034	79.85	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190415	12.05	13.2	12	12.5	5994182	12.5	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190415	17.6	18.5	17.6	18.35	4778	18.35	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190415	55.5	56.9	55.15	55.9	14322	55.51	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190415	51.3	53.25	49.45	51.8	114978	48.4804	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190415	56.45	56.85	55.5	56.1	95229	54.606	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190415	167.4	167.4	163	164.2	6358	149.37	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190415	21.5	21.65	21.1	21.1	16042	21.1	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190415	899.4	900	882	885.05	4085	885.05	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190415	616.05	621.9	608.9	610.65	628357	585.58	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190415	30	30.5	29.3	30	43120	29.49
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190415	7	7.05	6.85	6.9	138690	6.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190415	15.35	15.35	13.15	13.7	1836	13.7	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190415	22	22.1	21.75	21.75	5162	21.75	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190415	88.1	89.95	88.1	88.8	874	85.4	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190415	42.65	42.7	41.6	42.05	1888	42.05	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190415	36.95	37.15	36.35	37	970	35.7	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190415	91.35	93	91.25	92.75	2718	90.44	up	down	incorrect
NAM.NSE	INDIA	20190415	194.65	199	193.5	196.7	190634	196.7	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190415	568	568	562	564.6	105312	552.13	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190415	467.4	481	467.4	473.45	21002	470.73	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190415	56	56.8	55.65	56.3	10026674	48.62	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190415	4.9	5.1	4.85	4.85	10640	4.85	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190415	1914.95	1943.9	1905	1937.45	170455	1928.34	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190415	712.75	715.15	707	709.4	50731	695.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190415	40.3	40.3	38.25	38.6	402037	38.6	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190415	109.45	119.95	109.2	115.25	1274582	109.29	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190415	62.1	63	61.75	62.7	6551785	60.63	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190415	1088.3	1088.3	1088	1088	54	1088	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190415	103.8	110.3	103	105.6	355599	99.12	up	up	correct
NCC.NSE	NCC Limited	20190415	108	108	104.65	105.15	5591253	101.44	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20190415	146	149	139	140.25	70382	129.56	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190415	729.95	741	720	732.3	53	726.01	up	up	correct
NDL.NSE	Nandan Denim Limited	20190415	52	52	51.05	51.35	18149	50.4662	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190415	36	36.8	35.7	36.4	17903	36.4	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190415	8.45	9	8.4	8.9	31393	8.9	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190415	17.55	17.75	17.3	17.45	52272	17.3041	down	down	correct
NELCAST.NSE	Nelcast Limited	20190415	71.8	76	71.7	73.25	172137	71.38	up	down	incorrect
NELCO.NSE	Nelco Limited	20190415	301	314.5	301	307.25	64439	302.32	up	down	incorrect
NESCO.NSE	Nesco Limited	20190415	470	481	467.55	478.3	24392	471.09	up	up	correct
NETF.NSE	Tata Mutual Fund	20190415	116.58	116.58	116.58	116.58	500	116.58
NETFLTGILT.NSE	Nippon India Mutual Fund	20190415	18.44	18.46	18.35	18.46	697	18.46	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190415	37	38.25	35.25	35.65	1030680	35.65	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190415	693.95	696	671.6	679.7	12097	673.13	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190415	344	363	340.5	348.85	67202	339.63	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190415	19.35	19.35	19.35	19.35	19476	19.35
NFL.NSE	National Fertilizers Limited	20190415	35.5	36.4	35.45	35.85	710553	33.0289	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190415	218.75	218.75	214	214.45	9674	212.7912	down	down	correct
NHPC.NSE	NHPC Limited	20190415	24.2	24.25	24	24.1	3409116	20.52	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190415	191.1	192	187.7	188.35	40533	186.2494	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190415	21.2	21.7	21	21.25	2136	21.25	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190415	1215	1229.46	1200.01	1228.79	575700	122.88	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190415	14299	14299	13850	13850	4	13850	down	down	correct
NIITLTD.NSE	NIIT Limited	20190415	115.8	116.7	111.2	111.95	2266943	95.53	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190415	8	8.4	7.95	8	192530	8
NILASPACES.NSE	Nila Spaces Limited	20190415	2.4	2.4	2.25	2.25	157286	2.25	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190415	1417	1439.9	1410	1434.3	14355	1396.74	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190415	699.95	703.4	692.75	700	74	325.92	up	up	correct
NITCO.NSE	NITCO Limited	20190415	39.15	40.15	38.65	38.95	124447	38.95	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190415	1.4	1.45	1.35	1.4	59749	1.4
NITINSPIN.NSE	Nitin Spinners Limited	20190415	85.65	86.85	84.2	84.45	22824	80.65	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20190415	39.35	39.5	39.25	39.25	999	39.25	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190415	67.95	68	67.35	67.85	316598	57.13	down	down	correct
NMDC.NSE	NMDC Limited	20190415	105	105.9	104.2	104.6	2583724	87.89	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20190415	140.45	144.6	139.8	143.9	456850	134.16	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190415	5.3	5.6	5.3	5.4	113798	5.4	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190415	338	340.55	333.05	334.95	3046	327.31	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20190415	193.4	194.8	192.55	193.95	43041	186.77	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190415	1026.05	1028.05	1000.15	1004.75	71	1004.75	down	down	correct
NTL.NSE	Neueon Towers Limited	20190415	0.85	0.85	0.85	0.85	2414	0.85
NTPC.NSE	NTPC Limited	20190415	136.25	138.3	135.4	136.75	11013801	121.52	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20190415	347.2	356.95	343.7	354.7	17817	322.8	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190415	389.95	397.95	388.6	393.6	1652	368.32	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190415	590.55	608.25	582.35	597.8	1575206	595.5704	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190415	1139.95	1140	1129.85	1130.95	1679	1086.61	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20190415	3550.65	3620	3519.95	3610.2	15312	3176.98	up	up	correct
OIL.NSE	Oil India Limited	20190415	178.75	179.4	177.9	178.85	597993	154.02	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190415	14.35	14.7	14.25	14.6	34362	14.6	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20190415	235	236.95	232.25	234.7	17066	234.7	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190415	81	82.85	79	79.85	8418	79.85	down	down	correct
OMAXE.NSE	Omaxe Limited	20190415	211.6	212.2	210.75	211.15	325441	210.3792	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190415	17.5	18.65	17.3	17.45	173874	17.45	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190415	13.35	13.35	12.75	13.2	510	13.2	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190415	56.5	59.45	56.5	58.4	52000	38.7217	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190415	158.3	158.3	156.1	156.45	3902646	134.84	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190415	43.6	44.5	43.1	43.95	117112	39.95	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190415	67.05	68.95	64.45	67.05	5011	63.14
OPTIEMUS.NSE	Optiemus Infracom Limited	20190415	119.85	119.85	113.8	115	41957	115	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190415	8.05	8.2	7.8	7.9	843094	7.9	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190415	116	116	114.15	115	9722	110.0714	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190415	26.8	27.9	26.75	27.5	64357	25.73	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190415	25.6	26.8	25.15	26.35	23595	25.68	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190415	12.25	13.45	12.25	13.1	12747	13.1	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190415	167.95	170	165	169.25	4551	168.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190415	93.75	95.5	92.7	93.75	44602	90.64
ORIENTELEC.NSE	Orient Electric Limited	20190415	163	164.8	160.25	162	728648	159.58	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20190415	44.9	44.9	43.45	43.6	17349	42.5848	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190415	140	150.95	139.25	144.9	1323	144.0175	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190415	34.95	35.15	34.7	34.8	349533	32.9	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190415	931.9	957	925.05	943.25	14972	943.25	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190415	4.3	4.7	4.3	4.7	33413	4.7	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190415	8	8.5	7.55	7.7	94868	7.7	down	down	correct
PAGEIND.NSE	Page Industries Limited	20190415	23399	24039	23305	23897.2	38872	23316.21	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190415	320	339.9	320	335.45	16403	333.46	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190415	38.05	40.95	38.05	39.55	4923	39.55	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190415	30.65	31.75	30.15	30.55	7185	30.55	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190415	199.45	199.7	197.5	198.1	54617	198.1	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20190415	131.95	131.95	126.65	127.95	7258	121.07	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190415	11.1	11.45	11.1	11.25	62366	11.25	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190415	252.65	253	248	249.85	93027	246.09	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190415	5.4	6	5.25	5.4	742673	5.4
PATELENG.NSE	Patel Engineering Limited	20190415	26	28.65	26	28	403132	28	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190415	53.05	55	51.75	52.95	57561	51.69	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190415	10.5	10.55	10.15	10.3	42039	10.3	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190415	115	130.7	113.65	126.05	108236433	126.05	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190415	18.35	18.65	18.2	18.5	5047	17.87	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190415	6.95	7.45	6.8	6.9	16625	6.9	down	up	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20190415	263	263	259	261.75	318	258.42	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190415	13.65	13.65	12.65	12.65	1910	12.65	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20190415	2665	2695	2650.3	2688.9	163973	2626.45	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190415	38.3	39.85	38.1	38.95	145409	38.95	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190415	9.05	9.1	8.65	8.8	180112	8.8	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190415	616.5	619.8	604	606.25	263996	586.75	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190415	239.7	240.4	237	237.55	846240	206.16	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20190415	121.1	122.45	120.2	121.5	3989261	100.01	up	up	correct
PFIZER.NSE	Pfizer Limited	20190415	3263.95	3264.85	3225.1	3238.85	8487	2998.99	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190415	63.9	64.95	62.35	63.5	5930	63.5	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190415	17.5	17.65	17	17.55	858401	16.0999	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190415	79.35	82.35	78.65	79.05	163173	79.05	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190415	10680	10799	10652	10683.35	3208	10291.89	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190415	3900	3937	3885.05	3896.5	17495	3361.3	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190415	169.4	184.9	166.8	170.1	5782	166.6274	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190415	171	175.8	170.6	173.1	817295	162.1927	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190415	639.9	644.4	630.5	633.7	43442	630.33	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190415	1284.25	1312.6	1280	1300.8	617495	1283.6	up	down	incorrect
PIIND.NSE	PI Industries Limited	20190415	1021.45	1030.45	994.7	1024.5	108964	1017.28	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190415	2464.9	2464.9	2375	2449.4	12811	1686.73	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190415	7.3	7.5	6.95	7.05	53729	7.05	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190415	147.15	148.9	144.95	146.3	8568	146.3	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190415	21.85	22.9	21.85	22.8	981	22.7	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190415	56.25	58	55.65	55.9	29933	55.79	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190415	158.15	169	158.15	169	353	166.7	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190415	193	194.55	192	192.05	1121	182.63	down	down	correct
PNB.NSE	Punjab National Bank	20190415	93.8	94.45	93	93.85	17833602	93.85	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20190415	31.75	31.95	31.45	31.5	77718	23.49	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190415	825	837.8	812	816.3	574790	806.5473	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190415	16.95	18.1	16.95	17.95	4866	17.95	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20190415	151	159.3	150.45	156.25	182442	154.98	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190415	542.1	567.95	542.1	546.15	767	544.0026	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20190415	174.4	178.95	173.25	177.1	1779	172.59	up	up	correct
POKARNA.NSE	Pokarna Limited	20190415	183.5	183.5	180.55	181.8	8786	179.89	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190415	212.35	213.85	207.15	209.4	1197	205.66	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190415	529	537.2	525	535.25	22853	390.42	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190415	132.6	135.65	132.55	133.3	967	127.84	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190415	122.25	129.5	121	125.9	723055	124.69	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190415	197.8	200.85	197.1	198.05	5042992	128.24	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190415	933	966.2	933	958.4	1171	954.5866	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190415	296.7	313.65	293	308.4	10071	295.76	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190415	1	1.05	1	1.05	4236	1.05	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190415	9	9	8.9	8.95	13197	8.95	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190415	143.1	146.3	143.1	143.9	1171604	135.76	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190415	87.1	93.9	87.1	92	4999176	90.0018	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20190415	0.3	0.3	0.3	0.3	7921	0.3
PRAXIS.NSE	Praxis Home Retail Limited	20190415	158	162.95	154.95	158.05	114660	158.05	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190415	57.3	57.7	56.9	57.25	11097	53.43	down	down	correct
PRECOT.NSE	Precot Limited	20190415	45.15	46.8	45.15	46.4	992	46.4	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190415	197.65	205	196.15	197.85	9058	37.02	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190415	244.2	247	239.15	241.95	3776	238.3147	down	down	correct
PREMIER.NSE	Premier Limited	20190415	6.75	6.75	6.2	6.3	3505	6.3	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190415	28	28	25	26.3	4161	25.51	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20190415	29.55	30.5	29.5	30.15	6160	26.25	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20190415	274.55	277	272.5	276.05	198742	271.29	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190415	48	48.8	45.4	46.65	1115177	46.65	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190415	39.95	40.5	39.65	39.8	5386	38.21	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190415	31.25	32.3	30.85	31.55	115705	31.55	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190415	93.85	101	93.7	98.4	524139	97.2457	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190415	30.45	30.8	30.4	30.65	29163	30.65	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20190415	482.5	482.5	474.55	476.8	10563	462.19	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20190415	368	368	363	364.57	358	364.57	down	up	incorrect
PTC.NSE	PTC India Limited	20190415	72.65	72.95	71.8	72.75	1209489	55.42	up	up	correct
PTL.NSE	PTL Enterprises Limited	20190415	40.3	41.95	40.05	41.05	19007	14.18	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190415	728	728	710	711.95	1059	707.35	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190415	2	2	1.9	1.9	827994	1.9	down	down	correct
PURVA.NSE	Puravankara Limited	20190415	77.85	79.7	77.3	77.9	185303	76.7989	up	up	correct
PVR.NSE	PVR Limited	20190415	1696.5	1717.65	1694	1699.45	282151	1693.4695	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190415	1395	1400	1393.5	1393.85	86	27.88	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190415	1187	1188.5	1187	1187	26	1187
QUESS.NSE	Quess Corp Limited	20190415	709.8	739.4	706.5	722.05	101377	711.16	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190415	224.8	226.8	222.1	223.95	153826	210.56	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190415	0.55	0.55	0.55	0.55	100	0.55
RADAAN.NSE	Radaan Mediaworks India Limited	20190415	2.7	2.95	2.7	2.9	4507	2.9	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190415	355.35	364.7	355.35	360.25	451289	356.08	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20190415	57.85	58.1	56.75	56.95	73215	56.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20190415	135	147.8	135	137.7	11031691	134.4	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20190415	670.9	678	665.5	672.95	527205	669.65	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190415	0.1	0.1	0.05	0.05	2002735	0.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190415	22.95	23.6	22.7	23.05	5377	23.05	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20190415	33.4	33.4	30.5	31.4	73	31.3252	down	down	correct
RALLIS.NSE	Rallis India Limited	20190415	160	160.95	158.6	159.05	93472	153.49	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190415	22.5	23	22.5	22.5	20060	22.5
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190415	125.7	126.4	120	123.65	257534	123.65	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190415	775.5	783.75	757.1	764.3	346875	756.1122	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190415	205.4	212	205.4	210.4	38809	208.3237	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20190415	239.95	241.45	236.55	237.3	16899	237.3	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20190415	112	116	112	113.35	130698	113.35	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190415	3.5	3.55	3.4	3.45	160409	3.45	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190415	455.95	469.8	452.55	463	1886	463	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190415	1161.5	1203.85	1161.5	1201.65	948	1169.1611	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190415	902.7	902.7	890.1	892.5	1113	869.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20190415	788.8	801.4	782	796.7	445350	793.7234	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190415	597.95	600	585	593.8	2669	554.58	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190415	670.7	674.45	666	668.8	470345	660.1595	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190415	61.8	62.55	61.1	62	2097477	54.17	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190415	2.6	2.7	2.6	2.6	38546912	2.6
RECLTD.NSE	REC Limited	20190415	155.15	155.9	152.55	152.9	3017888	125.17	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190415	96.5	97.4	96.15	96.5	30148	43.26
REFEX.NSE	Refex Industries Limited	20190415	42.5	42.7	40.6	41.4	40845	40.83	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190415	2.5	2.5	2.4	2.4	200	2.4	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20190415	851	881.1	844.9	875.5	215826	435.22	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190415	184.6	188.8	183	184.95	4755578	184.95	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190415	1345	1348.95	1335	1340.15	4245127	1323.59	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190415	30.55	30.8	30.05	30.25	86542	30.25	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20190415	132.2	134.2	130.5	132	3808950	132	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190415	92.95	92.95	88.5	89.6	4523	85.23	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190415	11.8	11.8	11.25	11.3	619035	11.3	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190415	443.2	453.85	439.05	442	292319	428.04	down	down	correct
REPRO.NSE	Repro India Limited	20190415	579.95	584.4	570	571.9	1796	571.9	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190415	90.95	90.95	85	87.15	104006	86.91	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190415	390.05	406	390.05	395.25	930	395.25	up	up	correct
RGL.NSE	Renaissance Global Limited	20190415	305	308.45	303	304.95	5345	300.4083	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190415	30.7	31.65	30.6	30.65	242412	30.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190415	67.55	68.8	65.6	68.25	867126	66.58	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190415	352.7	355.85	347.4	348.8	322749	340.61	down	down	correct
RITES.NSE	RITES Limited	20190415	253.8	258	251	254.85	325495	177.27	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190415	8.3	8.3	8	8.15	7525	8.15	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190415	517.6	528.9	514.55	526.8	4738	523.8	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190415	16.85	17.3	16.5	17.1	639259	17.1	up	up	correct
RML.NSE	Rane (Madras) Limited	20190415	347.45	357.05	346.55	348.85	11997	343.5839	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190415	9.35	9.8	8.4	8.8	1920247	8.8	down	up	incorrect
ROHITFERRO.NSE	Rohit Ferro	20190415	1	1	1	1	8984	1
ROHLTD.NSE	Royal Orchid Hotels Limited	20190415	135	135	128.3	131.35	167642	127.9907	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190415	2.15	2.3	2.15	2.25	6588	2.25	up	up	correct
ROLTA.NSE	Rolta India Limited	20190415	6.85	7.1	6.8	7.1	285291	7.1	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20190415	65.7	65.75	63.15	63.45	281	63.24	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190415	255.85	255.85	249.85	251.55	1787	238.77	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190415	9.5	9.8	9.45	9.55	17833528	9.55	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190415	132	132	126	127.7	22464	127.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190415	31	34.55	30.4	32.9	378492	32.9	up	up	correct
RSWM.NSE	RSWM Limited	20190415	184	191.55	181.25	189.35	11152	189.35	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190415	48.55	48.55	47.75	47.95	8539	45.62	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190415	2.7	2.8	2.7	2.75	1054945	2.75	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190415	267.45	272	267.35	269.45	3062	264.36	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190415	7.5	7.6	7.2	7.3	4029354	7.3	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190415	2.9	3	2.8	2.8	54305	2.8	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190415	108	109.2	106	107.1	34092	103.38	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190415	339.9	347	337	337.55	12754	325.04	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190415	20	23.7	19.9	23.65	80684771	21.34	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190415	1.5	1.5	1.5	1.5	6164	1.5
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190415	4.15	4.4	4.1	4.4	10687	4.4	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20190415	245.25	248	241.05	242.55	25040	240.8395	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190415	87.05	87.95	84.75	87.35	6536	86.8402	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190415	54.9	58.5	54.1	55	4643	36.6667	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20190415	617.95	630	617.95	628.05	5233	123.48	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190415	57.25	59.4	57.1	58.9	27820612	54.37	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190415	65.3	69	63.6	65.75	43733	65.75	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190415	10.8	11.5	10.8	11.25	11854	11.25	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20190415	299.55	299.55	285.65	287.05	14035	271.76	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190415	32.4	32.45	31.4	31.65	131245	30.6	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20190415	220.35	224.05	218.2	222.5	6537	107.6	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190415	70	73.5	70	70.7	1356	69.76	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190415	5	5.05	4.9	4.95	16828	4.95	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190415	122.55	124	121.65	123.4	6409	120.31	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20190415	4.6	4.6	4.15	4.4	10097	4.4	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20190415	14.7	15	13.75	14	131079	13.9421	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190415	754.55	759	747	751.7	498	740.1051	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190415	256.1	263.15	251.05	259.9	67891	254.42	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20190415	64.05	65.25	63.1	64.9	8626	61.69	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190415	63.45	64.65	63.1	64.25	23990	64.25	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190415	118.2	142.4	118.2	131.75	216918	131.75	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190415	64.5	65	64.5	65	5000	65	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190415	5750	5844	5750	5798.05	2762	5230.09	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190415	9.2	9.45	9.1	9.2	760461	9.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190415	301.85	304.35	298.5	299.7	15061	282.28	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190415	594.7	594.7	584	585.8	8819	573.81	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190415	26.3	27.35	26.1	26.8	7216	25.5943	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20190415	654	658.9	651.9	656.15	5085	579.35	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190415	122	125	121.8	122	49235	122
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190415	7.8	7.85	7.6	7.85	292	7.85	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20190415	372.05	380	364.1	372.05	27828	372.05
SBIETFQLTY.NSE	SBI Mutual Fund	20190415	99.9	101	95	98.59	1310	98.59	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190415	626.9	627.5	618.15	623.35	137884	621.56	down	up	incorrect
SBIN.NSE	State Bank of India	20190415	315.5	318.7	313.75	315.6	13864791	312.71	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190415	0.9	0.9	0.8	0.9	5186	0.9
SCHAEFFLER.NSE	Schaeffler India Limited	20190415	5411.15	5522.45	5411.15	5483.2	829	5380.27	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20190415	173.55	176.3	172.9	173.25	5548	173.25	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190415	105.5	105.8	103.1	103.35	59533	103.35	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20190415	35.1	35.7	34.95	35.1	1059663	34.55
SDBL.NSE	Som Distilleries & Breweries Limited	20190415	167.85	169.9	162.25	165.6	30058	80.7927	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190415	466.6	470	453.1	469.95	24442	467.7797	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190415	191.45	191.45	188.1	189.65	29121	176.0938	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190415	3.95	3.95	3.95	3.95	122	3.95
SEQUENT.NSE	Sequent Scientific Limited	20190415	70.05	70.5	69	69.45	177948	69.1	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190415	957.95	957.95	930.1	948.85	1664	183.07	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190415	32.35	33.5	32.3	32.7	126882	30.8681	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20190415	2849.95	2849.95	2833.25	2843.85	601	2843.85	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190415	119	119.5	118.69	119.3	84785	119.3	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20190415	303	304.55	302.05	303.99	102805	303.99	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190415	288.25	289.72	288.25	289.57	4130	289.57	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190415	3.45	3.45	3.3	3.35	155696	3.35	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20190415	1360	1408.45	1359.7	1396.2	23301	1396.2	up	down	incorrect
SGL.NSE	STL Global Limited	20190415	7.7	8	6.6	6.9	80873	6.9	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190415	16.75	17.4	16.5	16.85	2075	16.85	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190415	447.7	450	437.15	445.75	51130	433.49	down	down	correct
SHALBY.NSE	Shalby Limited	20190415	136.05	138.95	135.15	137.6	32077	135.19	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190415	85.75	88.5	85.25	87.75	81603	87.75	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190415	538	555	517	520.5	264073	515.5448	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190415	132.5	132.75	130.1	130.15	5384	124.1625	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190415	392	404	390	400.05	5212	383.89	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190415	1512.9	1512.9	1482	1485.7	707	296	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20190415	257.31	257.31	257.31	257.31	10	257.31
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190415	403.95	411	393	400.85	4957	398.2471	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190415	340	352.75	339.25	350.85	34633	347.87	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190415	37	38.2	36.85	37.55	96368	37.55	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190415	47.55	49.7	47.55	49	921	46.63	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190415	143	144.9	136.5	141.6	646	139.47	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20190415	156.9	159.8	156.55	158	169531	154.01	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190415	453	457.55	451.35	455.8	17463	455.0644	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190415	19100	19400	19072.4	19384.9	11306	19221.75	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190415	169	170	167	168.7	18800	164.82	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20190415	5.6	6.5	5.45	6.5	156251	6.5	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190415	92.75	93.4	91.25	92.1	656250	15.2308	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190415	154.4	154.55	152.3	153.35	7628	142.79	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190415	198.95	204.45	196.7	201.4	4727	198.62	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190415	1021.25	1050	981	1046.4	137	1020.4308	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190415	1740.6	1750	1721.3	1745.8	1265	1668.68	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190415	8.5	8.55	8.4	8.4	38051	8.4	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190415	6.25	6.45	6.2	6.25	5732	6.25
SICAL.NSE	Sical Logistics Limited	20190415	139.75	139.75	137.9	138.3	4649	138.3	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20190415	1185.25	1191	1180.15	1187.65	379457	1177.0077	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20190415	37.4	37.4	36.4	36.6	1576	34.56	down	down	correct
SIL.NSE	Standard Industries Limited	20190415	13.8	14.5	13.8	14.2	5221	14.2	up	up	correct
SILINV.NSE	SIL Investments Limited	20190415	174.55	181.65	174.5	179.95	2954	173.46	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190415	11.4	11.4	10.8	11	15570	11	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190415	176.45	186	175.55	184.75	147634	182.7397	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20190415	8.8	9.05	8.55	8.8	2263376	8.8
SIS.NSE	SIS Limited	20190415	844.05	857.2	837.05	842.1	592	417.9621	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20190415	4.9	4.9	4.6	4.6	37379	4.6	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190415	431.4	441.85	430.6	437.2	5671	413.73	up	up	correct
SJVN.NSE	SJVN Limited	20190415	24.4	24.55	24.15	24.25	604110	19.92	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190415	2082.9	2093.95	2044.45	2051.45	4218	1877.61	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190415	9.95	9.95	9.95	9.95	14623	9.95
SKIPPER.NSE	Skipper Limited	20190415	65.55	68	65.5	66.3	22113	65.78	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190415	51.15	52	50.4	51.05	19478	49.29	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190415	86.5	88.25	86.5	87.25	3595	87.25	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20190415	828.6	828.6	805.2	810.6	11085	806.3843	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20190415	596.15	604.95	578.95	591.95	8185	588.67	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190415	63.25	63.6	61.5	62.4	30116	61.38	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190415	34.8	35.4	34.75	34.8	223705	34.8
SOBHA.NSE	Sobha Limited	20190415	496	516.95	496	513.75	376182	489.34	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190415	416	423.1	412	416.2	18091	405.35	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190415	1081.4	1081.4	1057.7	1067.4	1464	1051.4	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20190415	425	433.35	419.95	422.6	10775	411.0199	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190415	4.3	4.3	4.3	4.3	1116	4.3
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190415	28.7	30	28.05	28.6	1490	28.6	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190415	336.85	341.35	334.45	338.45	28961	300.15	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190415	345.5	350.9	329.65	332.2	41023	332.2	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190415	1188.1	1189	1175	1177.25	328	1130.89	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190415	17.5	17.75	17.3	17.55	11993611	17.2099	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190415	31	34	31	34	6400	32.04	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20190415	310.1	312.1	307.4	311.25	3814	308.96	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190415	184.3	186.8	182.05	183.35	197719	183.35	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190415	1.55	1.55	1.55	1.55	19270	1.55
SPECIALITY.NSE	Speciality Restaurants Limited	20190415	101	103.1	100.55	101.85	31210	101.85	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190415	152.85	153.95	150	150.3	105041	150.3	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190415	1.95	2	1.95	1.95	4829	1.95
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190415	26.3	26.5	25.85	26	161647	26	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190415	49.75	49.75	46.55	47.3	26699	47.3	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20190415	29.45	30	29.25	29.85	13480	29.85	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190415	20.7	21.2	20.15	20.35	2320627	20.35	down	down	correct
SPYL.NSE	Shekhawati Poly	20190415	0.25	0.3	0.25	0.25	274800	0.25
SREEL.NSE	Sreeleathers Limited	20190415	222.6	222.7	218.1	219.55	2652	219.55	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190415	28.8	29.25	28.2	29.05	552513	29.05	up	up	correct
SRF.NSE	SRF Limited	20190415	2442	2469.9	2442	2460.7	98003	487.07	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190415	171.15	177.8	168.8	173.85	12444	167.06	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190415	241.9	241.9	235	236	20679	214.68	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190415	1232.35	1237.9	1216.05	1220.95	465361	1183.56	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190415	851	858.95	835	847.85	8012	421.27	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190415	1.65	1.65	1.55	1.65	221939	1.65
STAR.NSE	Strides Pharma Science Limited	20190415	497.95	501.95	490.35	498.7	652055	475.38	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190415	99	100.5	99	99.9	25840	98.7641	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190415	129.45	138	129.45	133.55	124143	124.96	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190415	135.5	137.2	134.05	134.55	152887	134.55	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190415	16.55	17.3	16.5	17	7800	17	up	up	correct
STEL.NSE	STEL Holdings Limited	20190415	100	101.85	93.95	99.8	16953	99.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190415	288	288	279.1	280.45	6141	275.54	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20190415	202.6	203.4	196.1	197	1583708	187.52	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20190415	16.4	16.4	15.65	15.65	5	15.65	down	down	correct
SUBROS.NSE	Subros Limited	20190415	282.5	296	282.5	292.25	33285	288.63	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190415	374	375.8	356	359.9	52667	353.8	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190415	4.1	4.25	4.05	4.05	36408	4.05	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20190415	36.5	36.5	36.5	36.5	3000	18.25
SUMMITSEC.NSE	Summit Securities Limited	20190415	659.05	670	651.45	663.25	1085	663.25	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190415	2799	2830	2751	2801	690	2724.4526	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190415	1.75	1.8	1.7	1.75	205919	1.75
SUNDARMFIN.NSE	Sundaram Finance Limited	20190415	1494.15	1506.95	1486.9	1494.8	14020	1461.48	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190415	89.85	90.35	85.8	86	86337	81.95	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190415	310.05	312	306	308.35	1070	308.35	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190415	555.25	561.55	552.05	558.05	40872	545.28	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190415	47.6	47.9	46.9	47.65	154073	46.723	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190415	465.3	466.8	457.5	458.65	3770497	446.47	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20190415	485.1	495.1	485.1	491.5	139165	485.6	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190415	606	608.7	592	594.15	1346350	542.73	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190415	119.75	122.9	118.7	120.7	15720	117.47	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190415	7.1	7.2	6.8	7.1	17301	7.1
SUPPETRO.NSE	Supreme Petrochem Limited	20190415	215.15	219.5	215.1	215.6	4306	201.61	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190415	229.35	229.35	220.5	222.4	755	217.83	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190415	1148.9	1148.9	1109.05	1137.45	73260	1100.05	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190415	7.5	7.5	7.1	7.25	8609	7.25	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20190415	4.3	4.3	4.3	4.3	2000	4.3
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190415	33.05	33.4	31.85	32.05	4172	32.05	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190415	246.8	257.15	244.4	254.65	179992	246.35	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190415	40.15	40.9	38.95	39.4	49298	37.84	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20190415	26.05	26.1	26.05	26.1	16000	25.73	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190415	271.95	273.8	269.1	270.7	303411	270.7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190415	7.3	7.95	7.25	7.35	102485277	7.35	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190415	110.95	110.95	108.35	110.05	133578	109.78	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190415	1403.1	1410.8	1390	1393.1	1458	1340.8	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20190415	239.65	239.7	235	237.95	910	152.28	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190415	1399.6	1404	1370.5	1384.45	10717	1351.39	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190415	585	585	576.75	580.3	24300	289.692	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190415	60.5	64.9	59.9	61.25	3271	61.25	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190415	225	226.65	222.65	224.45	15257	223.7238	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190415	142.2	146.9	142.05	145.4	278446	144.7904	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190415	205	210	200.05	201.05	11083	195.71	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20190415	43.9	43.9	41.55	41.6	430456	41.13	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190415	3.45	3.45	3.25	3.25	1406	3.25	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190415	7	7	7	7	7175	7
TARMAT.NSE	Tarmat Limited	20190415	44	44	41.9	42.65	2941	42.65	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190415	8535.05	8570.8	8452.45	8483	206	8478.72	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20190415	607.55	615.5	604.4	610.75	748147	245.05	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190415	93.7	93.7	92.2	92.5	223461	88.59	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190415	583.55	586.85	579.05	580.85	178757	566.57	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190415	216.45	218.7	213.9	216.65	2673514	211.51	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20190415	966	995.6	963.8	991.85	998092	953.35	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20190415	854	862	854	860.35	7793	804.62	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190415	665	676	661.75	668.55	86362	658.99	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190415	217.15	233.25	217.15	231.75	57283251	231.75	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190415	104.4	111.85	104.15	111.4	9413866	111.4	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190415	73	73.2	71.2	71.35	11147566	66.97	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190415	536.9	555	536.05	553.15	10390317	513.98	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20190415	35	35.25	34.6	34.9	993378	34.9	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190415	776.2	797	765	777.2	278914	755.74	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190415	64.05	67.55	64.05	66.45	452514	60.14	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20190415	303.65	303.7	295.05	299.8	21539	294.77	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190415	366.05	369.05	350.2	350.75	21	350.75	down	down	correct
TCIEXP.NSE	TCI Express Limited	20190415	707	709.85	698	699	4888	691.12	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20190415	15.6	15.95	15.6	15.85	8720	15.85	up	down	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190415	814.95	814.95	800	800.5	1521	800.5	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190415	390.45	396.55	387.05	390.75	2403	373.25	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20190415	2070	2119.8	2041	2113.3	9189201	1990.25	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20190415	130.5	135	129.25	131.7	14718	126.91	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190415	2934.45	2939	2906.2	2923.95	1543	2923.95	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190415	6.2	6.2	5.5	5.6	1746	5.6	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20190415	785.35	799.4	785	797.2	3317405	732.28	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190415	263.8	266.3	261.85	265	2763	254.76	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190415	182.05	185.45	182	182.95	21814	181.631	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190415	53.2	53.7	52.2	52.3	12207	52.3	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190415	56.5	58.4	55.5	57	20556	56.19	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190415	20	20.1	19.6	19.7	55193	19.7	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190415	69	72.15	68.65	70.15	368436	69.14	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190415	116.85	118	116.85	117.85	15839	112.24	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20190415	5.3	5.35	4.95	4.95	60	4.95	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190415	11.2	11.5	10.25	10.75	85541	10.75	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190415	343.95	343.95	330.3	332.3	5406	316.78	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190415	189	191.1	185.1	188.1	7562	188.1	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190415	290.1	294.5	289	294.05	185	291.22	up	up	correct
THERMAX.NSE	Thermax Limited	20190415	980.95	989.9	966.7	983.6	175148	962.57	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190415	90.6	91.1	90.16	90.63	215047	89.63	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190415	9.95	9.95	9.95	9.95	23	9.95
THYROCARE.NSE	Thyrocare Technologies Limited	20190415	522	531.25	514	515.85	80621	479.03	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20190415	14.35	14.75	14.05	14.2	114883	14.2	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190415	5070.05	5080	5015	5055.95	810	2407.49	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20190415	537.1	539.65	525.05	529.4	3649	529.4	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190415	373.3	378.8	370	376.15	27011	371.6	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190415	17.85	19.15	17.8	17.9	5402	17.9	up	up	correct
TIL.NSE	TIL Limited	20190415	268.1	274.7	262	265.7	2987	263.3137	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190415	32.25	32.25	31.3	31.4	1363	31.4	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20190415	98.1	99.65	98	98.7	80143	94.12	up	up	correct
TIMKEN.NSE	Timken India Limited	20190415	588.85	591.5	585.4	587.65	4930	557.68	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20190415	163.5	168.4	163.5	164.1	887377	158.53	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190415	64	65.8	63.35	64.35	1472	62.96	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190415	95.5	103.35	94.5	97.75	1740438	93.77	up	up	correct
TITAN.NSE	Titan Company Limited	20190415	1102	1102	1088	1090.15	1116346	1078.54	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190415	30.5	30.5	29.15	29.5	11510	29.5	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190415	38.4	40.4	38	39.35	705396	35.94	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190415	209.1	211.6	207.6	208.1	45445	186.28	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190415	1.55	1.55	1.5	1.55	908	1.55
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190415	49.05	50.5	48.95	50.45	1584	50.45	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190415	1835.25	1841.1	1815	1826.3	79171	1784.6	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20190415	259.1	259.8	255.6	256.95	973122	235.75	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190415	137	141.7	136.5	139	1872	64.69	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190415	5	5.1	4.9	5.05	19082	5.05	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190415	28	28	26.5	27	4346	26.2082	down	down	correct
TRENT.NSE	Trent Limited	20190415	350.6	359.3	349.9	352.15	144667	350.31	up	up	correct
TRF.NSE	TRF Limited	20190415	142.45	148.2	141.7	144.75	155466	144.75	up	up	correct
TRIDENT.NSE	Trident Limited	20190415	67.35	69.25	67.25	68.35	499557	6.18	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20190415	72.1	73.3	71.45	71.75	32757	70.4169	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190415	12.85	12.95	12.65	12.8	45876	12.75	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190415	110.85	114.45	109.5	109.9	74935	108.15	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190415	64	65.8	63.4	65.4	472989	63.44	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190415	692.45	697.6	684	687.6	793	670.72	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190415	8420	8520	8390	8463.4	2182	694.18	up	up	correct
TTL.NSE	T.T. Limited	20190415	54.05	54.4	51.5	52.4	12367	51.8	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190415	3.1	3.3	3.1	3.15	1117385	3.15	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190415	38.8	39.3	36.1	36.5	25342350	36.5	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190415	189.65	196.45	186.55	192.6	66132	186.0721	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190415	503.9	510.7	500.5	505.1	1993384	498.0791	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20190415	2234	2259.95	2190	2195.35	7580	2075.04	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190415	316	325.8	312.55	318	158974	291.93	up	up	correct
TVVISION.NSE	TV Vision Limited	20190415	3.1	3.35	3.1	3.15	7404	3.15	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20190415	67.4	69.3	67.2	68.2	396456	67.7258	up	up	correct
UBL.NSE	United Breweries Limited	20190415	1423	1423	1404	1409.35	160169	1402.67	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190415	167.15	168.3	164.25	165.3	10399	153.54	down	down	correct
UCOBANK.NSE	UCO Bank	20190415	18.9	19	18.75	18.85	248139	18.85	down	down	correct
UFLEX.NSE	Uflex Limited	20190415	244	251.1	244	247	75542	241.99	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190415	233.5	233.5	227.05	227.85	7637	179.8414	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190415	15.4	15.9	15.35	15.5	24499	15.28	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20190415	6.65	6.8	6.65	6.7	78284	6.7	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190415	351	352.35	345.6	347.2	1057348	345.5136	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190415	4179.8	4234.3	4158	4225.3	295636	4180.83	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190415	54.1	56.75	54.1	56.55	5889	54.93	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190415	1.55	1.55	1.55	1.55	14060	1.55
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190415	194.05	194.95	192.4	192.95	37546	183.59	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190415	104.8	108.5	101.1	106.6	4246	103.92	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190415	93.55	94.45	92.15	92.7	5976723	92.7	down	down	correct
UNITECH.NSE	Unitech Limited	20190415	1.35	1.35	1.25	1.25	3220646	1.25	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190415	327.05	327.05	316	317.45	719	310.08	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190415	230.2	234.8	226.45	229.25	46360	221.52	down	down	correct
UPL.NSE	UPL Limited	20190415	927	931.8	916.8	929.75	634532	600.34	up	up	correct
URJA.NSE	Urja Global Limited	20190415	2.7	2.8	2.65	2.7	1496585	2.7
USHAMART.NSE	Usha Martin Limited	20190415	35.8	37.2	35.5	35.8	656714	35.8
UTINEXT50.NSE	UTI Mutual Fund	20190415	288.85	288.85	285.85	285.85	53	285.85	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190415	1210	1227.4	1210	1221.45	105	1221.45	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190415	407.75	409	404.01	408	412	408	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190415	10.05	10.25	10	10.15	52357	10.15	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190415	127.55	132	126.55	128.85	75013	128.85	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20190415	271.7	276.25	270	270.95	8050	270.95	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190415	610.3	612.95	599	602.35	14485	601.4104	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190415	660.2	684	654	675.85	9279	127.08	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190415	37.85	37.85	37.85	37.85	1600	37.85
VAKRANGEE.NSE	Vakrangee Limited	20190415	67.5	70.4	62.35	64.65	19097894	63.38	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190415	42.45	43.6	41.75	42.1	1940	25.79	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190415	8.45	8.55	7.75	8	13791	8	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20190415	582.8	586	575	579.95	29813	570.2153	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190415	15.35	16.35	15.05	15.95	617095	15.95	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20190415	10.35	10.35	9.8	9.95	1152	9.95	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20190415	855	856	839.95	844.75	1457049	371.53	down	down	correct
VEDL.NSE	Vedanta Limited	20190415	184.9	187.95	183.7	184.7	6503139	146.73	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190415	2150	2228	2141	2214.8	115815	2192.28	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190415	35.35	35.7	34.75	35	33529	35	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20190415	192	195	191.2	191.2	16800	95.4851	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190415	1176.95	1179.5	1168.7	1178.1	1652	1142.78	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190415	69.45	69.8	67.5	68.35	11628	67.68	down	down	correct
VGUARD.NSE	V	20190415	223	231.75	222.45	227.05	2171572	224.22	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190415	2150	2175.45	2094.95	2110.9	276	2101	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20190415	3.45	3.6	3.45	3.5	18488	3.5	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190415	79.65	81	78.35	78.7	111654	76.73	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190415	0.9	0.9	0.85	0.85	177784	0.85	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190415	12.65	13.05	12.5	12.7	1467926	12.5506	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20190415	192.85	199	188.3	198.4	42861	194.44	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20190415	1708.6	1725	1678.05	1688.1	8196	833.22	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190415	1353.95	1358.15	1329	1347.4	2617	1300.19	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190415	81.75	81.9	79.95	81.4	7711	75.13	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190415	20.4	20.85	20.3	20.5	92097	20.5	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20190415	482.95	488.95	475	480.35	377965	474.5522	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190415	44.5	45.25	43.05	44.9	52589	44.8322	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190415	407	416.9	407	410.6	17121	354.49	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20190415	7.25	7.7	7.1	7.35	11056	7.35	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190415	0.1	0.1	0.05	0.1	2412307	0.1
VISHNU.NSE	Vishnu Chemicals Limited	20190415	140	140	136.15	139.45	3574	137.54	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190415	0.55	0.6	0.5	0.55	100193	0.55
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190415	26.5	27.3	26.3	26.45	205331	26.45	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190415	59.5	60.95	58.1	60.25	27095	55.55	up	up	correct
VMART.NSE	V	20190415	2566.05	2640	2565.95	2613.7	8084	2611.3698	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190415	1122	1136	1122	1122.5	1453	1064.25	up	up	correct
VOLTAS.NSE	Voltas Limited	20190415	623.4	628.25	618	621.75	1213990	610.46	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190415	273	277	271.5	276.8	28763	263.49	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190415	100	100	96.75	97.45	6607	96.87	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20190415	3550	3600	3510	3532.9	686	3226.89	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190415	1308.95	1309	1296	1299.5	4940	1243.36	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190415	1128.1	1145.75	1128.1	1140.55	5134	1090.2	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190415	306.25	314	302.65	303.9	101555	303.9	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190415	6311.05	6365.7	6271	6296.1	12380	6257.42	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190415	91.7	94	91.15	92.05	368591	92.05	up	up	correct
WANBURY.NSE	Wanbury Limited	20190415	22.2	24.15	22.2	23.55	2695	23.55	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190415	27.5	27.5	26.2	26.55	53489	26.55	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190415	38.1	39.95	38.1	38.5	1180	21.42	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190415	137.1	140.95	136.9	139.6	1750486	127.29	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190415	121.95	123.75	120.6	121.35	167034	113.76	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190415	142.05	149.8	140.5	141.35	31	141.35	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190415	58.05	58.3	57.5	57.75	342423	55.32	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190415	3001	3025	2975	2997.9	65	2930.18	down	down	correct
WHEELS.NSE	Wheels India Limited	20190415	873.15	887.45	873	881.3	429	863.84	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190415	1409.7	1429.45	1397.1	1418.8	42916	1410.93	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190415	48.55	48.8	47.25	47.95	12661	47.95	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190415	67.35	68.4	67.25	67.75	114915	62.94	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20190415	92	92	87	87	321	85	down	down	correct
WIPRO.NSE	Wipro Limited	20190415	285	289.5	284.15	287.7	7067192	285.9004	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190415	456	460	450.1	452.9	1654310	452.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190415	312.8	312.8	303.5	305.35	12149	300.4619	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20190415	64.3	64.3	64.3	64.3	1500	57.71
WSI.NSE	W.S. Industries (India) Limited	20190415	0.8	0.8	0.7	0.8	37707	0.8
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190415	273	274.05	269.1	269.7	60059	255.06	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20190415	46.15	46.15	44.5	45.9	19351	45.9	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190415	70.45	75.95	70.45	75.3	16793	75.3	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20190415	34.3	34.85	34.3	34.55	750	34.55	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190415	354	355.05	338	340.55	72531	340.55	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190415	268.45	269.9	264.8	265.5	13509220	261.9073	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190415	418	421.55	415	416.6	2724082	405.96	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190415	27	27.55	27	27.35	91364	27.2353	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190415	15	15.2	14.9	14.95	1137225	14.95	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190415	46.5	46.5	43.2	45.25	378	45.25	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190415	231.05	235	231.05	233.9	37748	224.16	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190415	77.7	78.35	76.6	77.6	45386	76.68	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190415	280	281	270	272.15	7210	270.8614	down	up	incorrect
ZODJRDMKJ.NSE	Zodiac	20190415	36.55	38	36.55	37.7	583	37.7	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20190415	268.25	269.5	267.8	269.5	10500	189.72	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190415	199	201.05	193	194.6	64344	194.6	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190415	109.6	111.4	109.6	110.55	56058	103	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190415	1306.3	1312	1298.55	1300.8	1987	1288.11	down	down	correct