CollectAI

close-nse_india_stocks

2019/05/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190502	38.15	39.5	37.1	38.3	38220	37.303	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190502	22.2	22.2	22.2	22.2	96	22.2
3MINDIA.NSE	3M India Limited	20190502	22926.7	23595	22826.7	23105.45	1565	23105.45	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190502	11.25	11.35	11	11.35	1155	11.35	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190502	282.1	299	282	291.2	13433	291.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190502	137.8	137.8	137.8	137.8	124006	129.48
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190502	18.4	18.4	17.25	17.3	301394	17.3	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190502	616.5	622	614	615.05	20496	150.05	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20190502	1622.65	1622.65	1582	1590.9	136469	376.36	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190502	23	23.3	22.5	23.15	7020	23.15	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190502	1200	1250	1196.3	1238.45	20261	1238.45	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190502	53.6	54.75	51.3	51.85	56066	51.85	down	down	correct
ABB.NSE	ABB India Limited	20190502	1485	1519.9	1461.35	1476.85	293715	1305.77	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190502	7425.15	7486.1	7400	7420.6	2239	7281.19	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190502	97.7	101.15	96.55	100	2444327	100	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190502	215.45	215.75	207.8	209	346776	209	down	down	correct
ACC.NSE	ACC Limited	20190502	1628	1644.15	1606.2	1613.1	607543	1558.3768	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190502	909.6	928.25	909.6	918.5	5040	851.21	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20190502	98.65	102.4	96.15	99.8	277372	97.6	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190502	126	130	124.8	126.65	3754433	126.65	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190502	40	44	39.3	41.8	1313437	41.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190502	392.8	397	390.15	395.3	2139442	388.05	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190502	44.9	45.9	43.5	44.45	13724184	44.45	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190502	219.9	220	214.05	216.9	74870	216.9	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190502	248.35	248.5	244.7	247.95	17275	244.7	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190502	326.95	335	318.25	321.15	8265	308.2577	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190502	14.75	15.25	14.75	15.25	230	15.25	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190502	15.1	15.65	14.55	15.35	62990	14.89	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190502	63.35	64	63	63	2364	59.5798	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190502	190.15	192.8	188.1	191.3	72211	189.4	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190502	194	196.6	193.05	195.8	69275	191.77	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190502	175	175.35	171	171.2	2150	165.15	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20190502	107.9	108.8	106.1	106.7	5399	106.7	down	down	correct
AGRITECH.NSE	Agri	20190502	62	62.8	58.6	62.25	18531	62.25	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190502	65.05	71.85	65.05	70.5	3005	70.5	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190502	238	242.3	233	234.1	818	230.6745	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190502	322.8	332.7	322.75	326.1	3651	325.7882	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190502	349.8	354.35	323.4	339.05	2242	337.8256	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190502	1814.7	1814.7	1770	1774.35	11482	1728.52	down	down	correct
AIRAN.NSE	Airan Limited	20190502	39.6	42.55	39	42.5	185000	42.5	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190502	970	1089.4	970	1072.9	2810694	1047.46	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190502	168.8	172.6	166.75	167.85	32004	160.72	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190502	322.25	326.75	316	319.4	967	304.94	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190502	16.5	16.6	16.15	16.25	361195	16.25	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190502	1710	1725.9	1696.1	1700.9	6397	1628.45	down	down	correct
ALANKIT.NSE	Alankit Limited	20190502	35.45	35.45	33.95	34.1	602696	33.3	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190502	381	383	371.1	380	4574	362.65	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190502	41.75	41.95	41.2	41.3	49700	40.74	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190502	621.4	629.7	614.1	615.45	2388	605.6132	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190502	40.9	42.3	40.8	41	2846	38.4	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190502	1709.75	1727.5	1709.75	1720.9	11453	1680.01	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190502	835	849	835	842.55	606	328.85	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190502	107.8	107.8	102.15	105.95	320840	99.768	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190502	309	311.45	308.5	310.1	5240	264.02	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20190502	20.35	21	18	19.45	4443	19.45	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190502	3.7	3.75	3.65	3.65	3619340	3.65	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190502	23.8	25	23.8	24.25	32462	24.25	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190502	457	461.5	443	446.8	3530	400.97	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190502	1.6	1.6	1.6	1.6	85	1.6
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190502	660	667.5	654	659	214162	629	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190502	791.95	817	789.9	804.7	9683	802.2876	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190502	1121.05	1129	1118	1119.25	1086	1037.17	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190502	219.5	225.95	218.05	221.05	5897979	202.3024	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190502	19.8	20.65	19.8	20.3	462	20.3	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20190502	20.45	20.45	19.6	19.6	4018	18.95	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190502	304	304.85	293.75	295.45	25146	291.01	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190502	30.9	30.9	30.25	30.35	134048	30	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190502	4.4	4.5	4.35	4.5	25015	4.5	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190502	446	449.65	440.6	446.95	133081	438.32	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190502	345.05	352	345	346.75	7348	296.99	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190502	14	14.45	13.35	13.45	12799	13.45	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190502	0.55	0.55	0.45	0.5	156861	0.5	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190502	10.8	10.8	10.35	10.45	42970	10.45	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190502	11.6	11.9	11.55	11.6	10623	11.6
ANTGRAPHIC.NSE	Antarctica Limited	20190502	0.75	0.8	0.75	0.8	111990	0.8	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190502	465.1	471.85	460	465.25	62804	449.68	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190502	669.05	675.9	661	670.75	1265	632.99	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190502	142	143	135.25	137.95	2604	52.01	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190502	531.5	545.95	531.5	541.95	9430	205.86	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20190502	306	310	303	304.6	40012	296.77	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190502	1600	1600	1535	1540.3	82450	152.36	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190502	551	558	541.75	544.7	17480	528.44	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190502	121.9	121.9	116.05	117.6	11942	116.86	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190502	1217	1224.9	1153.8	1194.55	1083586	1184.96	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190502	203	206.6	201.1	202	2632924	191.23	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190502	969.95	969.95	900	917.35	327	909.52	down	up	incorrect
APTECHT.NSE	Aptech Limited	20190502	159.6	161.9	156.3	157.95	120173	145.3	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190502	34.85	37.35	34.85	35.7	9244	35.7	up	down	incorrect
ARCHIES.NSE	Archies Limited	20190502	22.5	23	22.1	22.6	29910	22.6	up	up	correct
ARIES.NSE	Aries Agro Limited	20190502	76	77.2	74.65	74.95	16790	71.59	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190502	59.45	59.45	56.2	57.7	16901	56.8896	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20190502	340.05	340.05	321.55	327.8	8410	326.6109	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190502	52.5	52.5	50.5	50.8	7707	49.2948	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190502	71	75	71	71.65	9574	70.9676	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190502	30.05	34.5	30	32.85	102064	32.85	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190502	51.95	54.5	50.1	50.85	8004	50.85	down	down	correct
ARVIND.NSE	Arvind Limited	20190502	83.4	84.25	81.15	82.6	1550167	79.8874	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190502	983	1009.8	983	995.6	60755	757.6028	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190502	123.9	125	106	116.95	105372	115.0788	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190502	236.6	238.8	235.2	236.15	6489	233.04	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190502	155.4	158	148.8	150.15	4500	141.88	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190502	52.5	53.8	50.6	51.5	6396	51.5	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190502	25	26	24.2	24.2	24647	24.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190502	119.4	119.4	114.05	115.3	29145	113.91	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190502	11.25	11.3	10.65	10.95	54408	10.95	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20190502	124.2	124.25	120.1	120.7	79144	120.7	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20190502	87.1	91.8	85.8	89.55	58223470	84.96	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190502	129.15	131.95	128.3	130.25	1481	130.25	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190502	1465	1472.9	1430.1	1436.6	774788	1408.48	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190502	187.25	190.9	182.15	186.75	41406	185.39	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190502	150.55	155	150.5	150.85	554	141.49	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190502	510	510	497	503.3	4293	499.78	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190502	145.15	147.2	145	145.85	18292	145.85	up	up	correct
ASTRAL.NSE	Astral Limited	20190502	1240	1240	1212.95	1215.4	11188	727.05	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190502	88.25	88.25	86	86.2	150543	84.45	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190502	2350	2350	2284	2288.05	6977	2283.91	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190502	97	100.4	96.6	97	219373	97
ATFL.NSE	Agro Tech Foods Limited	20190502	580.05	581	572.75	574.65	39433	567.59	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20190502	132	136.1	130.2	131.2	662221	130.58	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190502	15.1	16.35	15.1	15.95	13057	15.95	up	up	correct
ATUL.NSE	Atul Ltd	20190502	3454.05	3472	3410	3436.7	28210	3393.08	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190502	334.9	343	331	335.35	67798	331.1678	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190502	636.2	647	632	641.55	161604	640.8312	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190502	154.35	158.75	146.3	148.5	40453	145.0304	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190502	815.5	830	789.2	799.3	2571204	787.24	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190502	36.45	36.45	33.5	35.6	1166	35.3031	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190502	1155	1155	1125.1	1126.25	10200	1080.29	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20190502	45.15	45.5	44.05	44.8	12354	44.8	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190502	35.6	35.95	35	35	2785	35	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190502	441.5	460.9	441.5	451.75	41913	218.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190502	364.7	372.45	354.25	366	299326	353.61	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190502	23.8	23.9	23.35	23.5	17870	22.69	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190502	765.4	767.8	748.05	752.35	7033021	751.4168	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190502	53	53	50.2	51.75	349182	51.75	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190502	2790	2800	2751.5	2770	243	27.7	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20190502	1196	1200	1190.01	1191.68	82	1191.68	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190502	36.95	36.95	34.5	35.05	3703	35.05	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190502	8.5	8.8	8.15	8.25	15031	8.25	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190502	4.5	4.7	4.3	4.35	131174	4.35	down	down	correct
BAJAJ.NSE	AUTO	20190502	2989	3040	2958.7	3030.55	670855	2741.98	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190502	325.7	328.15	322.4	326.25	57044	310.77	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190502	571.85	571.85	557.5	565.5	69526	560.7475	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190502	7522	7625	7500.85	7578.85	103551	7570.29	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190502	8.3	8.5	8.2	8.25	1354029	8.25	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190502	3085.95	3221.5	3080.1	3204.55	29569	3048.92	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20190502	3095	3148.95	3060	3131.75	895830	3114.07	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190502	75.65	76.2	74.5	74.7	17457	73.26	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20190502	435.1	441.7	425.3	427.95	18021	419.43	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190502	99.95	99.95	99	99.95	18428	99.95
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190502	36.2	37.2	36.2	36.5	1022	15.7039	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190502	912.95	923.55	877.8	896.75	627447	866.36	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190502	2.6	2.65	2.55	2.55	1351732	2.55	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190502	170.55	175.6	169	170.5	47980	95.56	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190502	70.05	70.4	69.05	69.3	10070	67.13	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190502	150.6	155.8	150.15	154.7	2157303	149.6738	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20190502	52.75	52.75	49.15	50.95	24901	49.65	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190502	1422.05	1438	1405.95	1424.7	232	1393.8	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190502	151.8	151.8	149	149.15	9794	115.05	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20190502	594	636.3	593	624.7	5514075	619.15	up	up	correct
BANG.NSE	Bang Overseas Limited	20190502	38.9	40.5	38	40.15	17393	40.15	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20190502	116	117.95	114.85	115.9	16270959	115.9	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20190502	3015	3039.38	3010	3017.91	3740	3017.91	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190502	87.15	91.4	87.15	88.95	8135666	88.95	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20190502	67.5	67.5	62.15	64.1	4659	61.97	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190502	6.3	6.3	5.9	5.95	14837	5.95	down	down	correct
BASF.NSE	BASF India Limited	20190502	1360.05	1383	1344.05	1378.85	14083	1371.17	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190502	180	181	179.05	179.05	120	88.4468	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190502	1454	1470.8	1447.6	1466.75	399193	1451.7	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190502	4149.95	4175	4065.5	4143.1	5932	3919.67	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190502	1075	1075	1052	1055.15	2883	1019.93	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190502	1250	1273.35	1226.45	1231.25	50467	1227.29	down	down	correct
BCG.NSE	Brightcom Group Limited	20190502	7.05	7.05	6.45	6.45	1688765	5.11	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20190502	275.1	279.65	275.1	277.3	13819	262	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190502	15.45	15.5	14.25	15.4	391	14.79	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20190502	17.2	17.45	17	17.05	14354	17.05	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190502	86.8	89.25	86.25	88.25	8115002	81.94	up	up	correct
BEML.NSE	BEML Limited	20190502	870	887.7	858.5	874.95	1125952	857.95	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190502	70.5	79.3	70.2	76.6	1277945	74.55	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190502	320.4	320.4	310.05	315.35	665886	311.23	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190502	221.5	224.35	216.5	218.9	21963	218.9	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190502	184.15	185.85	180.25	181.5	217612	181.5	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190502	2.45	2.45	2.4	2.4	1055	2.4	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190502	56	57	55	55.3	83825	55.3	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190502	263.7	263.7	252.35	254.55	10899	121.58	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190502	30	30.9	29.65	29.9	10566	29.9	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190502	28.15	28.3	28.1	28.2	902	28.2	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190502	1.85	1.9	1.8	1.85	60008	1.81
BHARATFORG.NSE	Bharat Forge Limited	20190502	469.7	477.25	462.3	464.2	430595	455.84	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20190502	148.8	148.8	145.25	147.45	23156	145.6649	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190502	4144.95	4145	4000	4100.8	811	4098.54	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190502	51	51	49.25	49.6	6506	49.6	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190502	322.9	329.4	321.6	324.2	7779750	323.04	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190502	70.95	71.65	69.35	69.6	10325875	67.9923	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190502	31.8	33	31.1	31.9	999	6.33	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190502	229.05	242.5	226.65	230.2	2574	228.8843	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190502	13.3	13.75	12.85	13.15	15533	13.15	down	down	correct
BIOCON.NSE	Biocon Limited	20190502	593.9	593.9	554	557.85	5329159	278.3945	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190502	130.2	135.95	129.85	133.55	30839	128.65	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20190502	504	508.95	497.55	504.55	63644	488.32	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190502	47	47	45.55	45.85	81692	45.85	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20190502	4.65	4.65	4.3	4.3	3948	4.3	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20190502	4.95	4.95	4.7	4.7	3181	4.7	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190502	168.7	173	166.3	167.35	1213134	164.57	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190502	18.5	18.85	18.5	18.55	76041	18.55	up	up	correct
BLS.NSE	BLS International Services Limited	20190502	123.95	124	120.3	122.85	36907	120.44	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190502	3201	3302.2	3201	3222	1280	3196.97	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20190502	682.8	695.7	678.1	682.6	207283	658.84	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190502	119.95	122.05	118	118.55	148855	115.35	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190502	112.85	123.35	112.5	120.3	3020448	117.5654	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190502	203.85	209.05	201.35	204.3	75968	204.3	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190502	17925	18035.95	17665.3	17985.95	20578	17570.79	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190502	380.1	382.9	376	378.45	3848974	305.7	down	down	correct
BPL.NSE	BPL Limited	20190502	22.8	22.8	22.1	22.45	44972	22.45	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190502	8.75	8.75	8.25	8.35	49278	8.35	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190502	221.95	233.35	219.55	224.35	56407	147.01	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20190502	2927	2959.95	2772	2783.05	1439763	2678.4582	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190502	95.25	96.95	91.05	93.15	9027	92.3964	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190502	55.2	55.2	53.1	53.3	12896	53.3	down	down	correct
BSE.NSE	BSE Limited	20190502	622.6	644.8	620.5	629.75	308264	574.67	up	up	correct
BSL.NSE	BSL Limited	20190502	41.55	42.9	39.3	40.3	2817	40.3	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190502	2897.95	2912	2897.95	2910	11	2910	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190502	127.15	127.15	122.31	126.1	403	12.61	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190502	93.6	95.3	92	93.95	631948	88.47	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190502	2.6	2.65	2.5	2.65	56098	2.65	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190502	177	179.15	174.5	175.7	29984	174.03	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190502	17.55	17.55	17.05	17.05	3884	17.05	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20190502	28.6	29.8	28.5	28.85	40216	28.85	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190502	323.85	324.3	313.2	314.9	1091370	304.51	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190502	22.95	22.95	21.8	22.45	5974	22.45	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190502	45.05	45.3	44.3	44.5	101619	44.5	down	down	correct
CANBK.NSE	Canara Bank	20190502	259.5	266.55	257.85	262.2	4479054	262.2	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190502	9.3	9.95	9.15	9.2	13411	9.2	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190502	312	346	311.8	342.5	4207333	336.56	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190502	243.7	263.75	235.1	263.35	94727	261.41	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190502	232	234	228	230.65	66079	229.6201	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190502	362.85	366.95	352	354.3	26648	348.47	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190502	212.4	236.5	205	205.2	11072	204.453	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190502	361.1	361.1	350.65	358.45	107115	352.23	down	down	correct
CAREERP.NSE	Career Point Limited	20190502	67.55	70.3	67.55	69.55	6025	68.0574	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20190502	980.55	990	980.1	983.05	29713	884.38	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190502	152.6	153.55	149	150.05	910756	128.49	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190502	6.25	6.25	5.85	5.95	9259	5.95	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20190502	260.4	260.4	259	259.45	17815	250.5	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190502	236.25	236.25	227.8	230.65	147442	222.19	down	down	correct
CEATLTD.NSE	CEAT Limited	20190502	1051	1057.7	1027.6	1052.6	439871	1007.79	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190502	17.9	18.6	17.9	18	15934	18	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190502	8.5	8.5	8.35	8.45	4966	8.45	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190502	228.65	233.1	228.6	230.9	16332	210.12	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190502	5.5	5.7	5.35	5.45	50226	5.45	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190502	31.35	32.1	30.8	30.9	420532	30.9	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190502	30.65	30.7	29.55	29.9	103197	29.8406	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190502	440.05	460	439.9	447.05	1508	436.38	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190502	173.9	176.5	164.35	164.9	213760	162.23	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190502	922.7	937.45	911	930.15	1807996	393.47	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190502	2829	2837.1	2750	2764.7	2535	2729.54	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190502	26.3	27.25	25.75	25.9	92053	25.9	down	down	correct
CESC.NSE	CESC Limited	20190502	701	706.6	690.25	693.25	365616	63.1	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20190502	163.05	179.9	163.05	178.1	772821	177.34	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190502	37.5	38	36.45	36.6	5647665	36.6	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190502	320.05	339.8	320.05	326.65	14942	326.65	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190502	154.9	158.85	151.25	154.95	110670	144.04	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190502	151.45	155.1	151.45	154.9	10607	152.4337	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190502	253	257.55	249.35	254.8	252344	254.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190502	1387	1389.85	1332.5	1338.7	372640	52.63	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190502	511.15	519.55	502.7	510.9	691288	509.13	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190502	359	378.5	359	372.3	21490	370.08	up	up	correct
CINELINE.NSE	Cineline India Limited	20190502	44.15	44.75	43.1	43.6	11041	43.6	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190502	6	6.3	5.7	6.25	1201	6.25	up	down	incorrect
CIPLA.NSE	Cipla Limited	20190502	563	569.7	556.7	565.6	1700976	557.8	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190502	119.9	126	116	123.7	18238	61.05	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190502	333.9	333.9	323.1	324	9172	207.64	down	down	correct
CMICABLES.NSE	CMI Limited	20190502	127.65	127.65	123.15	123.95	21993	120.4182	down	down	correct
COALINDIA.NSE	Coal India Limited	20190502	251.6	254.9	250.45	252.35	5411707	194	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190502	381.5	389	378.15	379.6	180309	328.73	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190502	262	264.65	260.15	262.8	63710	262.8	up	down	incorrect
COFORGE.NSE	Coforge Limited	20190502	1293.1	1297	1272.25	1282.6	352665	1246.36	down	down	correct
COLPAL.NSE	Colgate	20190502	1209	1223.95	1180	1192.45	361969	1119.31	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190502	15.75	16.45	15.25	15.45	51821	14.54	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190502	8.3	8.45	8	8.25	24463	7.7	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190502	498	520.9	494	513.55	2010622	491.79	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190502	44.1	45	42.25	42.8	3608	42.8	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190502	268.95	268.95	257.25	257.6	2349	237.08	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190502	17.05	17.05	16.5	16.85	5043	16.21	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190502	62.2	64.25	61.7	62.05	8495	62.05	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20190502	432	440.65	426.2	429.6	213448	413.04	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190502	199.95	200.5	195	195.5	8224	169.97	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20190502	2.25	2.3	2.15	2.25	22548	2.25
COX&KINGS.NSE	Cox & Kings Limited	20190502	121	121.65	118.6	120.15	70124	120.15	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190502	27.75	27.75	27.32	27.41	2495184	27.41	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20190502	128.75	129.6	127.1	128.35	9600	63.26	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190502	513.5	530	513.5	527	58470	527	up	up	correct
CREST.NSE	Crest Ventures Limited	20190502	126.05	128.9	125	126.55	26898	124.44	up	up	correct
CRISIL.NSE	CRISIL Limited	20190502	1426.1	1449	1417.3	1431.5	5706	1359.27	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190502	237.4	237.85	231.05	235.3	195707	229.58	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190502	39.6	40.8	39.2	40	5942	40	up	up	correct
CUB.NSE	City Union Bank Limited	20190502	202.7	202.8	198	199.1	352846	197.24	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190502	13.5	13.9	13.2	13.5	2577	13.5
CUMMINSIND.NSE	Cummins India Limited	20190502	725	725	696.25	704.75	536875	663.59	down	up	incorrect
CUPID.NSE	Cupid Limited	20190502	127.4	129.55	124.65	126.45	8640	117.75	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190502	42.4	44.15	42.4	43.15	8361	41.49	up	up	correct
CYIENT.NSE	Cyient Limited	20190502	590	601.2	584.95	595.1	261826	540.92	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190502	34.55	34.9	34	34.55	370569	32.86
DABUR.NSE	Dabur India Limited	20190502	398.1	399.7	376.9	382.15	13091778	373.72	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190502	1114.8	1135.8	1102.25	1114	31864	1106.27	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190502	111.7	116.1	111	112.85	167930	107.79	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190502	42.5	42.5	39.1	39.9	4748	39.0523	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20190502	100.6	101.2	97.65	98.4	16686	96.13	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190502	184	187.15	183.05	185.6	18151	160.72	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190502	537.95	537.95	493	499.8	374870	496.16	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20190502	14.65	14.95	14	14.6	192231	14.6	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190502	8.75	8.75	8.75	8.75	2983	8.75
DCAL.NSE	Dishman Carbogen Amcis Limited	20190502	227.95	227.95	218.5	219.95	33794	219.7054	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190502	213	215.5	211.25	214.75	2516949	213.8173	up	up	correct
DCM.NSE	DCM Limited	20190502	60.6	66.85	58.3	62.9	225057	62.9	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190502	478.2	485	453.1	462.55	684943	441.3	down	up	incorrect
DCW.NSE	DCW Limited	20190502	19	19	18.15	18.25	130588	18.25	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20190502	406.05	409	400.8	403.05	1346	390.17	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190502	137.2	137.2	131.45	133	141136	124.09	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190502	263.6	268	263	266.8	60962	262.2	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20190502	243.05	245	238.85	240.1	450765	234.37	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190502	67.6	67.6	67.5	67.5	2927	67.5	down	up	incorrect
DEN.NSE	DEN Networks Limited	20190502	66.95	67.1	64.35	65.3	30384	65.3	down	down	correct
DENORA.NSE	De Nora India Limited	20190502	306.1	314.3	305.2	311.75	5535	310.84	up	down	incorrect
DFMFOODS.NSE	DFM Foods Limited	20190502	268.95	285	265.1	267.7	16998	266.43	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190502	223.9	230.8	223.25	227	627362	207.9615	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190502	19.4	19.55	19	19.15	355244	19.15	down	down	correct
DHANI.NSE	Dhani Services Limited	20190502	292	311.9	281	304.7	2163395	304.7	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190502	376	379.5	372.05	376.7	54086	366.51	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190502	10.7	11.65	10.7	11.1	24902	11.1	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190502	284	284	273.05	280.6	1809	275.78	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190502	932.9	934.9	915	931	1388	927.63	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190502	1.35	1.35	1.25	1.3	33961	1.3	down	down	correct
DICIND.NSE	DIC India Limited	20190502	356.35	356.4	340	344.7	4819	334.8287	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190502	7.75	7.95	7.3	7.8	1779	7.2339	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190502	36	37.05	35.35	35.7	14503586	35.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190502	1741.4	1771.45	1707.1	1714.3	686686	1676.87	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190502	2322.15	2389.45	2322.15	2368.6	5529	472.59	up	down	incorrect
DLF.NSE	DLF Limited	20190502	171.05	175.6	169.7	171.85	9657298	167.11	up	up	correct
DLINKINDIA.NSE	D	20190502	82.3	82.9	81.3	82.1	21588	78.93	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190502	1289	1310	1261	1265.2	495908	1265.2	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190502	0.9	0.95	0.85	0.9	98081	0.9
DOLLAR.NSE	Dollar Industries Limited	20190502	268.3	272.9	258	262.35	5639	255.46	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190502	37.55	38.95	37.4	38.8	10364	38.16	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20190502	11.85	11.85	10.5	10.55	7869	10.42	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190502	372.35	381	364.15	370.5	121844	367.1551	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190502	2925	2964	2905	2919.9	588092	2865.97	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190502	27.6	28.5	27.5	27.55	4576	26.46	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190502	233	234.6	224.35	228.4	12667	144.97	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190502	15.2	16	14.65	14.9	297689	14.9	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20190502	92.5	98.8	91.5	93.8	16730	87.69	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190502	27.5	28.4	27.45	27.75	420693	25.46	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190502	1428.65	1428.65	1401	1405.4	731	1405.4	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190502	106.35	117.9	105.8	112.9	18510	110.3612	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190502	1.9	2	1.9	2	6602	2	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190502	7.1	7.55	7	7.05	10040	7.05	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20190502	3625	3625	3625	3625	5	3625
ECLERX.NSE	eClerx Services Limited	20190502	1142	1150	1142	1146.9	76063	1142.61	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190502	147.5	148	139	140.05	2874347	137.03	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190502	1.9	2	1.9	1.95	30895	1.95	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20190502	19990	20630	19860	20565.1	109534	2012.95	up	up	correct
EIDPARRY.NSE	E.I.D.	20190502	194	196.9	192.5	193.45	35754	191.29	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190502	375.25	378.1	367.2	367.75	745	362.7519	down	down	correct
EIHOTEL.NSE	EIH Limited	20190502	190	192.25	186.75	189.7	854862	188.5823	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190502	386	389	380.5	381	216	364.24	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190502	25.1	25.8	25.1	25.25	58725	25.19	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20190502	57.5	58.75	55.4	55.7	100720	55.21	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190502	19.75	20	19.45	19.65	57391	19.51	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190502	255	275.85	252	275.85	52502	275.85	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20190502	265.1	270	261.55	267.55	19893	129.8	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190502	22.1	22.1	21.3	21.75	8282	21.4874	down	down	correct
EMAMILTD.NSE	Emami Limited	20190502	385.85	388.35	380	383.15	96743	361.65	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190502	108.3	117.5	107.25	110	35824	110	up	up	correct
EMCO.NSE	EMCO Limited	20190502	2.95	3	2.85	3	7597	3	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190502	90.55	94.85	88.5	89.55	13303	87.26	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190502	127.45	131.95	126.7	130.95	8095	129.37	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190502	1180	1193.7	1158	1162.55	38036	1144.61	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190502	6.9	6.9	5.95	6.4	199101	5.6682	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190502	112	113.3	110.9	111.4	797904	100.9	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190502	498.95	499	492.2	495.1	2228	488.32	down	down	correct
EPL.NSE	EPL Limited	20190502	136.95	136.95	134.1	135.35	354263	128.04	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190502	286	287	279.01	284.5	537	284.5	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190502	128	131.4	128	128.9	994514	123.4649	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190502	623.4	634.75	621.05	625.7	2751	610.12	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190502	71	71.45	67.9	68.05	895821	68.05	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190502	887.25	887.25	866	874.55	3540	810.2	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20190502	713.5	714	676.55	680.85	3306630	674.75	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20190502	12.05	12.35	11.75	11.75	33448	11.75	down	down	correct
ESTER.NSE	Ester Industries Limited	20190502	33.1	33.5	32.55	32.85	20674	30.16	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190502	105.5	119.9	105.5	107.95	4836464	107.95	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190502	428.5	433.3	421.45	424.6	17321	408.18	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190502	1.3	1.3	1.3	1.3	59103	1.3
EXCELINDUS.NSE	Excel Industries Limited	20190502	1058	1097	1036	1080.15	4451	1022.26	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20190502	214	214.7	210.15	212.5	2443229	204.5318	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20190502	475.1	484.5	465.3	470.65	788	470.65	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190502	33.7	33.75	32.9	33.1	35365	33.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190502	38	40	37.4	38.65	157980	38.27	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190502	42.75	42.95	42.4	42.65	653915	42.65	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190502	0.2	0.25	0.2	0.25	656179	0.25	up	up	correct
FDC.NSE	FDC Limited	20190502	172.75	176.7	168.55	173.35	843417	172.6207	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20190502	92.75	95.6	92.15	94.25	8475714	92.27	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20190502	33.85	34.85	33.8	33.95	239546	33.95	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20190502	33.5	33.8	32.7	33.3	2343	33.3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190502	480	486.15	478.55	480.65	2554	449.65	up	up	correct
FILATEX.NSE	Filatex India Limited	20190502	49.5	51.6	48.05	49	630981	48.77	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20190502	441	441	425.05	426.8	180574	409.19	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190502	1389.55	1437.55	1374.95	1428.15	10014	1414.5	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190502	464	468	460	462.1	14334	88	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190502	42.9	42.9	40.25	41.5	5147	41.5	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190502	485	493.95	478.05	488	68515	486.4819	up	up	correct
FMGOETZE.NSE	Federal	20190502	554.55	570	550.45	568.15	7493	568.15	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20190502	38.55	40.85	38.55	40.2	11708	40.2	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190502	138.9	138.9	137	137.85	238818	137.85	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190502	1444.35	1444.35	1371	1374.85	395	1343.38	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190502	416.6	425	416.6	421	212563	421	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20190502	569.45	579.95	559	572.15	1942	570.8475	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190502	50.5	50.8	49.85	50.1	1324896	44.0632	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20190502	144.8	145.65	143.2	143.65	22417	138.61	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190502	213	213	206	208.1	27569	102.09	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20190502	353.1	354.85	346.25	347.55	2823109	157.4077	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190502	4	4.25	4	4.15	11841	4.15	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190502	1038.15	1040.8	1013	1027.3	1418	1011.71	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20190502	45.1	47.05	45.1	45.35	8145	44.9924	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190502	32.05	32.85	31.3	32	34290	32	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190502	331.6	333.9	328.25	332.5	1453	305.98	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190502	326.1	334.9	326	333.65	3931	327.07	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190502	58.95	62.5	58.9	59.1	60494	58.2296	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190502	44	46.9	40.25	43.8	1426	43.8	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20190502	1.25	1.35	1.25	1.35	11154	1.35	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190502	1074.95	1100.05	1022.1	1037.5	29566	1021.55	down	down	correct
GATI.NSE	Gati Limited	20190502	81.15	81.2	78.3	79.05	712397	77.8613	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20190502	0.8	0.9	0.8	0.9	8082	0.9	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190502	163.6	170.85	157.3	169.9	263310	169.9	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190502	134	135	128.4	132.7	571689	115.5	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20190502	120	122.45	119.65	121	1263	119.38	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20190502	90.3	93.9	90.25	91.75	13868	91.6101	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190502	7.3	7.6	7.3	7.35	58503	7.35	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190502	28.85	29.5	28.5	28.6	93287	27.52	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190502	38.25	38.3	37.4	37.75	224007	36.97	down	down	correct
GEPIL.NSE	GE Power India Limited	20190502	914	914	891.65	899.1	12476	886.19	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190502	286.55	296.45	286.55	290.8	353140	263.95	up	up	correct
GET&D.NSE	GE T&D India Limited	20190502	256.3	259.9	250.8	251.75	27834	249.748	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190502	1039.45	1055.9	1028.7	1050.8	38775	985.475	up	up	correct
GHCL.NSE	GHCL Limited	20190502	253	256.7	250	251.3	86272	232.41	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190502	258	261.9	256	259.6	29244	241.15	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20190502	239.2	244.95	236.25	241.05	54064	233.8345	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190502	47.85	48.55	47	47.05	326	47.05	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190502	7599	7599	7500	7528.25	4058	7283.41	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190502	13	13.35	12.85	12.95	30442	12.95	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20190502	69	70.9	69	70.05	40246	62.75	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190502	710.1	760	710.1	758	7	758	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190502	1285.1	1290	1275.55	1289.25	10755	1226.97	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190502	636.7	638.35	622	626.9	313580	617.4	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190502	94	94	94	94	599	94
GLOBUSSPR.NSE	Globus Spirits Limited	20190502	136.75	136.8	133.85	134.15	46782	133.42	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190502	543.1	546.5	537.55	539.6	18199	528.65	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190502	73.8	75.35	73.6	74.55	107737	69.19	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190502	1198	1214.95	1190	1190.8	1225	1185.62	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190502	16.6	16.95	16.55	16.75	10507102	16.75	up	up	correct
GNA.NSE	G N A Axles Limited	20190502	303.7	308.35	295.15	297	18509	292.47	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190502	313.9	319	311.5	314.3	161065	287.82	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20190502	417.7	433.5	410.05	419.7	118006	419.7	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190502	325.1	329.9	309.15	315.95	8793	300.1	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190502	1093.2	1104	1069.35	1076.5	134953	1017.91	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190502	519	521.4	511.35	519	36208	502.04
GODREJCP.NSE	Godrej Consumer Products Limited	20190502	654.55	662	646.75	654.3	1827075	646.4397	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190502	516	517.15	501	503.6	600544	502.3241	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190502	834.9	850	815.1	820.4	540719	820.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190502	0.35	0.4	0.35	0.4	136577	0.4	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20190502	82.15	82.15	79.3	80.5	22583	80.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190502	8.05	8.3	7.45	7.95	29772	7.95	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190502	10.95	11.25	10.95	11.2	6696	11.2	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190502	2810	2810	2776	2781.15	11559	2781.15	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190502	40.05	40.05	38.05	38.2	837	38.2	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190502	95.3	109.55	92.25	104.1	3012766	95.84	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190502	2814.3	2816.1	2786.6	2792.5	697	27.925	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190502	12.6	13.45	12.4	12.7	21202	12.7	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190502	65.4	65.4	62.6	63	9907	62.69	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20190502	218.7	231.5	213.35	223.8	91993	111.38	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190502	87.3	90	85.55	86.25	835453	74.06	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20190502	56.4	57.45	54.15	54.95	7050	50.02	down	down	correct
GRANULES.NSE	Granules India Limited	20190502	112	114.45	110.6	111.2	319506	110.56	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190502	378.25	407.55	375.1	398.55	2481804	389.71	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190502	900	907.15	891.35	899.3	1021401	883.14	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190502	85.05	86.9	79.1	80.85	65503	77.9374	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190502	148.8	152.85	146.3	149.25	1360089	149.07	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190502	944.55	944.55	885.05	894.5	2419	882.29	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190502	166	167.3	162.8	163.6	23802	162.07	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190502	3.95	3.95	3.95	3.95	61178	3.95
GRINDWELL.NSE	Grindwell Norton Limited	20190502	600	612	600	607.9	11196	588.36	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190502	416	416	386	391.7	62	386.37	down	down	correct
GRPLTD.NSE	GRP Limited	20190502	1070	1093.95	1050	1056.8	42	1037.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190502	104	123.9	100.3	117.55	939769	104.71	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190502	22.1	22.1	21.25	21.3	15037	20.4497	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190502	98	98	95.3	96.65	1386045	90.14	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190502	199.7	199.7	195.5	198.05	181323	193.14	down	down	correct
GSS.NSE	GSS Infotech Limited	20190502	129.6	133.95	126.85	130.65	455166	130.65	up	up	correct
GTL.NSE	GTL Limited	20190502	4.1	4.2	4.05	4.1	26217	4.1
GTLINFRA.NSE	GTL Infrastructure Limited	20190502	0.9	0.9	0.85	0.9	2033618	0.9
GTNTEX.NSE	GTN Textiles Limited	20190502	11.1	11.1	11.1	11.1	1299	11.1
GTPL.NSE	GTPL Hathway Limited	20190502	64	65	62.55	63.3	13915	59.67	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190502	78.75	81.3	77.7	78.85	27573	78.71	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190502	483.05	498.25	482	495.8	54017	468.67	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190502	154.55	156.85	148	151.8	307	145.57	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190502	158.2	162	156.65	160.45	196351	158.4	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190502	865.05	865.95	830.05	834.7	2814	789.03	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190502	67	67.75	65	65.45	17751	62.8917	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20190502	52.85	52.85	51.5	51.75	10036	49.98	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190502	667.1	670.35	645	662.3	7566	598.12	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190502	66.6	68.25	66.5	67.25	12033	67.25	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190502	30.45	31.7	29.5	30	198850	30	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190502	708.9	729.6	700	722.05	10162	530.11	up	up	correct
HAVELLS.NSE	Havells India Limited	20190502	778.8	778.85	765	771	1287836	754.69	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190502	0.95	1	0.95	1	603	1	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190502	23.95	24.2	23.55	23.7	79180	22.7	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190502	7.65	8.2	7.55	7.65	1841	7.65
HCC.NSE	Hindustan Construction Company Limited	20190502	13.25	13.45	13.15	13.3	1848752	13.3	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190502	199.9	205	193.7	201.4	20536	201.4	up	down	incorrect
HCL.NSE	INSYS	20190502	16.75	16.75	16.4	16.45	304200	16.45	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190502	1170	1180.5	1156.5	1160.05	2113097	552.65	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190502	1995	2027.9	1989.25	2017.4	2380823	1962.13	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190502	1695.05	1718.9	1667.15	1697.55	347021	1649.91	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190502	2323.5	2359.65	2317.5	2355.8	4292325	1162.99	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190502	405.45	418	405.1	417.2	3487135	415.97	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190502	2879.95	2884.95	2849	2853.3	722	28.533	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190502	978.3	1222.65	978.3	1215.48	1356	121.3883	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20190502	4200	4300	4061	4115.06	148	410.8486	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20190502	23.25	23.25	22.65	22.95	862093	22.95	down	down	correct
HEG.NSE	HEG Limited	20190502	1620	1774.7	1580	1734.05	734454	1608.09	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190502	182.45	183.2	180.5	181.45	73378	166.41	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190502	108.55	110.95	108.55	110.1	13632	104.9	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190502	510.8	520.4	501.1	502.05	5572	487.97	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190502	2510	2569.4	2492.5	2551.7	937946	2416.09	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190502	1449.95	1474.4	1415.3	1451.35	1367	1433.34	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190502	17.75	18.6	17.6	18.05	45302	18.05	up	up	correct
HFCL.NSE	HFCL Limited	20190502	22	22.65	21.9	22.5	1960081	22.34	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190502	260	262	238.95	242.7	44832	241.85	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190502	625.05	633.2	619.7	628.35	1999	591.27	up	up	correct
HIKAL.NSE	Hikal Limited	20190502	176.5	178.2	174.45	175.5	111857	171.85	down	up	incorrect
HIL.NSE	HIL Limited	20190502	1820.05	1869	1820.05	1851.25	3727	1786.22	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20190502	18.5	18.5	18	18	50	18	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190502	217.8	220	213.5	215.65	32435	211.84	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190502	204.25	207.65	201.6	204.7	7948283	200.88	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20190502	220.2	224	215.1	221.9	4138	215.9	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190502	45.75	47.35	45.2	46.3	494202	45.49	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190502	7.15	7.45	7.15	7.25	56301	7.25	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190502	78.3	79.8	77	77.25	2311	77.25	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190502	122.7	124.65	121.95	123.4	155286	123.4	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190502	291.75	292.9	280.15	281.95	6687351	241.95	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190502	1756.5	1762.5	1720.25	1723.55	793819	1650.62	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190502	276	277.6	270	271.9	1391449	214.69	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190502	126	126	123.6	124.2	2004	122.71	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190502	41.9	50.5	41.9	50.5	26154	48.37	up	up	correct
HITECH.NSE	Hi	20190502	270	271.6	265.1	268.25	3220	267.3039	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190502	100.65	101.95	100.05	101.95	476	100.42	up	up	correct
HITECHGEAR.NSE	The Hi	20190502	282.85	282.85	272.35	273.35	11965	265.81	down	up	incorrect
HLVLTD.NSE	HLV Limited	20190502	10.6	10.6	10	10.1	211263	10.1	down	down	correct
HMT.NSE	HMT Limited	20190502	17.5	18.95	17.5	18.05	1105	18.05	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20190502	113.55	115	111.15	114	11936	112.2495	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190502	3135	3227.9	3135	3180	17	3180	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20190502	24038	24038	23759.05	23871.75	730	23719.08	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190502	1040.95	1059.7	1034.9	1046.25	2019	1012.55	up	up	correct
HOVS.NSE	HOV Services Limited	20190502	139.3	144	136.1	137.25	16561	137.25	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190502	58.9	58.9	56.8	57.4	56606	56.77	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190502	110.55	112.35	109	109.2	196550	108.36	down	down	correct
HSIL.NSE	HSIL Limited	20190502	270.45	271.7	263.85	264.8	54068	244.84	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20190502	39.35	40.15	38	38.15	29848	37.5075	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190502	30.85	31.4	30.8	31.05	24196	31.05	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190502	41.6	41.7	41.15	41.35	374314	35.25	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190502	223	226.45	221.5	225.15	31193	217.11	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190502	113	117.6	112.1	116.05	7045288	116.05	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190502	689.05	708	675	679.65	8635597	601.79	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190502	158	158.7	150.01	154.06	205	154.06	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190502	37.35	37.62	37.12	37.43	435183	37.43	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190502	403.7	405	394.4	395.55	16572948	393.43	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190502	1093	1115.8	1081.15	1104.2	687532	1089.06	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190502	30.8	31.4	28.5	28.5	18108	28.5	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190502	1000	1000.01	999.98	999.99	130792	980.7452	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190502	90.65	91.42	90.65	91.14	264	91.14	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190502	130	140	124	125.74	2552	125.74	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190502	121.62	122.95	121.62	122.16	83224	122.16	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190502	58	59.99	55.8	58.23	2913	58.23	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190502	28.5	28.5	27.76	27.78	78417	27.78	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190502	369	377.4	365.7	374.95	1866319	371.57	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190502	411	416.95	410.23	413.59	31	413.59	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190502	41.75	41.85	38.45	39.2	274129	37.71	down	down	correct
ICRA.NSE	ICRA Limited	20190502	3130	3150.45	3110.05	3131.45	1641	3048.41	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20190502	39.1	40.65	39	40.05	4686712	40.05	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20190502	2935	2940	2903	2911.25	74	2911.25	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190502	15.35	16.55	15.15	16.2	62636435	16.2	up	up	correct
IDFC.NSE	IDFC Limited	20190502	40	40.6	38.95	39.1	4057293	35.8718	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190502	49.45	50.95	49.25	50.5	11302917	50.5	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190502	118.05	123	118.05	122.98	61	122.98	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190502	161	161	159	159.45	63503	51.47	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190502	445.5	450.2	440	443.2	526	443.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190502	905.2	909	858	867.6	5734	867.6	down	down	correct
IFCI.NSE	IFCI Limited	20190502	10.4	10.45	9.9	10	13356080	10	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190502	237	237	230	230.45	1442	220.2	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190502	310.4	310.4	292.2	295.95	20980	279.6	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190502	312	317.4	308.25	309.2	1066073	303.04	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20190502	294	295.15	285.65	288.4	7399	276.72	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20190502	431.4	436.2	420.35	430.05	204100	208.4508	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190502	80	80	75.5	77.75	1980	77.75	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190502	8.35	8.75	8	8.05	14235	8.05	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190502	4.9	5.15	4.8	4.9	78762	4.9
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190502	8.45	8.6	7.95	8.3	119145	8.3	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190502	239.95	241.4	236.25	237.8	28047	226.24	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190502	860.4	900	860	860.05	5159	543.9	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190502	0.35	0.45	0.35	0.35	3810	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190502	8.55	8.95	8.5	8.85	12646	8.85	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190502	157	161	152.1	153	3533693	151.07	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190502	106.8	108.4	105.3	106.25	5237142	103.95	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190502	253	256.5	252.35	254.15	37461	239.71	up	up	correct
INDIANB.NSE	Indian Bank	20190502	251	258.9	248	252.85	1492586	249.21	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190502	265	272.8	265	270.05	11320	261.41	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190502	1512.95	1549	1496.5	1540.45	1832790	1535.6388	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20190502	35.5	36.7	33.5	36.4	426	36.4	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20190502	426.3	426.3	412.55	416.85	3500	399.27	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190502	199.25	199.6	195	196.1	6795	194.87	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190502	35.1	35.6	34.85	35.3	32639	35.3	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190502	1.85	1.9	1.8	1.85	259678	1.85
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190502	399.95	400	388.6	390.35	30510	386.7941	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190502	106	106	100.7	101.7	5370	101.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190502	32.25	32.25	31.7	31.8	3182	30.21	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190502	5.15	5.45	4.7	5.05	45368	5.05	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190502	38.45	38.45	37.45	37.85	90462	36.275	down	down	correct
INDSWFTLAB.NSE	Ind	20190502	36.9	36.9	36	36.25	11183	36.25	down	down	correct
INDSWFTLTD.NSE	Ind	20190502	4.9	5.15	4.9	5.15	2156	5.15	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190502	137	137.65	130	130.9	4389	130.9	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190502	1601.15	1617.6	1551.5	1561.3	4071588	1545.47	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190502	262.55	272.4	262.55	270.85	5510874	230.0573	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190502	541	559.65	541	544.95	3252	480.16	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190502	41.65	43.9	41.65	42.6	7316328	21.23	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190502	68.05	72	68	71.5	18000	69.94	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190502	328	333	321.8	324.02	1258	324.02	down	down	correct
INFY.NSE	Infosys Limited	20190502	747	748.4	729.5	730.8	6351352	681.19	down	up	incorrect
INGERRAND.NSE	Ingersoll	20190502	610	633.1	610	616.2	34444	585.82	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190502	313.7	315.9	308.6	310.8	289922	309.9878	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190502	64.5	64.5	63.15	63.7	32682	63.7	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190502	612.05	635	603.3	630.75	11952	617.2521	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190502	47.5	48.45	46	46.25	2258	46.25	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190502	226.3	233.9	223.2	229.25	1121137	229.25	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190502	38	38.5	37.7	37.85	3179	37.14	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190502	11.8	14.25	11.75	13.75	541	1.34	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20190502	14.1	14.25	13.8	13.9	1572235	13.9	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190502	159	160.3	156.2	158.1	11858590	127.83	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190502	177.05	179.7	173.1	174.45	254624	170.21	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20190502	955	984	954.5	973	114044	959.08	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20190502	122	123.6	119.85	122.2	2732517	117.0482	up	up	correct
IRCON.NSE	Ircon International Limited	20190502	400.95	405.55	396.55	400.35	26595	34.27	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190502	220.25	221.45	214.85	215.5	109945	193.97	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190502	115.55	125.25	115.55	120.9	1889	116.15	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190502	8	8.2	7.6	7.75	22218	7.75	down	down	correct
ITC.NSE	ITC Limited	20190502	301.1	306.5	300.6	305	7493271	270.4	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190502	258.15	259.6	252.9	253.7	17956	250.474	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190502	123.9	123.9	119	120.3	60791	118.79	down	down	correct
ITI.NSE	ITI Limited	20190502	90.55	91.6	89.25	90	281312	90	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190502	4.5	4.5	4.35	4.35	208938	3.36	down	down	correct
IVP.NSE	IVP Limited	20190502	110.15	110.15	108.4	108.8	225	106.6	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190502	2839	2839	2800	2825	5	2825	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190502	1256	1256	1256	1256	2	1256
IZMO.NSE	IZMO Limited	20190502	53.75	53.75	51.3	51.35	10608	51.35	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190502	61	62	60.1	60.6	604836	54.3258	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190502	113.35	113.5	110.2	112.05	63730	106.4872	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190502	25.4	25.7	24.05	24.25	5913	22.98	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190502	32	32	29.45	30.05	6191	30.05	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20190502	115.2	116.8	112.8	113.85	860226	112.14	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190502	3.05	3.05	3.05	3.05	630	3.05
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190502	54.1	55.25	53.4	54.1	300300	52.36
JAYAGROGN.NSE	Jayant Agro	20190502	205	212	203	209.2	11762	206.14	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190502	244.45	244.45	236	237.7	19850	115.41	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190502	5.75	5.9	5.65	5.75	37385	5.75
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190502	62.5	63.4	61.95	62.9	31861	61.8965	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190502	340	353	340	343	17432	328.1	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190502	21.65	21.65	20.6	20.65	57975	20.65	down	down	correct
JBMA.NSE	JBM Auto Limited	20190502	253	253	245.35	246.65	14647	238.78	down	down	correct
JCHAC.NSE	Johnson Controls	20190502	1859.95	1880	1847.1	1866.7	1500	1864.8728	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190502	138.05	143	118.9	134.25	34038376	134.25	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190502	25	25.15	23.8	24.05	29134	24.05	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190502	0.25	0.25	0.25	0.25	12	0.25
JINDALPHOT.NSE	Jindal Photo Limited	20190502	19.65	20.45	19.3	19.7	1604	19.7	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190502	255.6	258.7	252.1	257.35	13213	255.18	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190502	81.05	82.35	80.4	81.4	353857	75.48	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190502	177.5	181.7	175.1	180.45	12080585	180.45	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190502	4.05	4.05	3.9	3.95	1691	3.95	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190502	95.4	95.4	92.5	93.25	17716	91.69	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20190502	68.25	68.85	67.3	67.7	134475	67.44	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190502	37.25	37.4	35.25	35.6	63152	33.42	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190502	54.85	55.35	52.1	52.85	7832624	50.4201	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190502	14	14.4	13.6	13.9	2134	13.9	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190502	895	912.3	885.55	904.4	76880	885.63	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190502	119.95	137.75	113.15	129.75	2370031	125.44	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190502	372.7	372.7	359.2	366.5	53340	359.78	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190502	139.75	140.95	137.1	139.9	365910	128.49	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190502	86.7	86.7	83.75	85.7	603994	81.38	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190502	160.45	165.6	160.45	164.7	500	30.84	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190502	114	114	111.8	113.25	79689	110.29	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190502	89.7	90.9	87.45	88.1	837980	86.79	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190502	2.2	2.25	2.15	2.15	85511	2.15	down	up	incorrect
JOCIL.NSE	Jocil Limited	20190502	109	109	107.8	107.95	662	103.62	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190502	5.35	5.5	5.25	5.3	12010365	5.3	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190502	2.3	2.35	2.2	2.2	2981126	2.2	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190502	30	32.8	30	32.75	2883	32.75	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190502	2.85	2.9	2.75	2.8	3380202	2.8	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190502	37	37.25	36.6	36.8	133544	36.8	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190502	86.1	87.8	85.7	86.2	114013	86.2	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20190502	70	71.1	69.5	70.7	374463	67.57	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190502	2941.1	3021.35	2939.9	2980.35	1318	2980.35	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190502	24.1	24.9	23.95	24	39351	24	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190502	309.05	314	303.5	306.65	10375665	295.94	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190502	100	101.95	97.95	100.35	33968	98.61	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190502	1329.7	1364.4	1311.25	1345.9	1497573	1333.6	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190502	118.35	119	115.05	115.95	10624	115.95	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190502	660.05	663.35	652.15	654.1	255311	636.64	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190502	286	287.93	283.26	285.56	70493	285.56	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190502	579.05	590	573	586.45	1951229	586.45	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190502	179.6	181.95	178.25	179.45	845063	166.83	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190502	78.5	78.5	74.7	75	4047	71.79	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20190502	592	616.45	592	608.55	492038	590.26	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190502	170.9	175.5	168.05	170.65	5781	162.83	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190502	461	485	458.55	479.35	68128	458.45	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190502	299.2	299.25	284	291.55	1596	282.4	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190502	47	47.5	46.1	46.45	17801	46.45	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190502	168.8	168.8	161.6	162.4	22783	159.19	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20190502	4.6	4.95	4.6	4.75	6255	4.75	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190502	60	60.8	59.4	59.75	12117	58.6353	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190502	440	442	408	419.3	752734	410.27	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20190502	96	96	96	96	1200	81.437
KARDA.NSE	Karda Constructions Limited	20190502	176.25	187.95	173.5	182.2	462279	7.29	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190502	16.25	16.3	15.6	15.9	89	15.9	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190502	77.1	78.15	76.75	77.15	601200	75.72	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190502	0.75	0.75	0.75	0.75	30	0.75
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190502	4.35	4.6	4.35	4.55	227	4.55	up	up	correct
KAYA.NSE	Kaya Limited	20190502	655.05	659.55	645.05	650.2	5350	650.2	down	down	correct
KCP.NSE	The KCP Limited	20190502	88	90.45	85.55	86.4	99669	83.84	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190502	16.25	16.25	15.6	15.7	71046	15.53	down	down	correct
KDDL.NSE	KDDL Limited	20190502	465.05	479.95	451	457.85	710	452.64	down	down	correct
KEC.NSE	KEC International Limited	20190502	285.8	293.5	285	292.4	147078	284.37	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190502	16.2	16.35	14.75	15.45	65294	15.45	down	up	incorrect
KEI.NSE	KEI Industries Limited	20190502	403.5	415.95	403	411.9	61932	407.1286	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190502	43.75	45.95	43	44.95	234876	44.75	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190502	24.7	25.85	23.6	24.15	1246	24.15	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190502	66.4	69.7	65.5	67.85	108007	67.85	up	up	correct
KHADIM.NSE	Khadim India Limited	20190502	408.65	408.65	392.2	401.1	4032	399.315	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190502	32.3	34.7	32.25	33.75	1899	33.75	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20190502	13.3	13.3	13.3	13.3	14200	13.3
KICL.NSE	Kalyani Investment Company Limited	20190502	1786.2	1847.95	1777.95	1792.2	1001	1792.2	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190502	187.05	192.85	184.2	187.15	25277	186.3593	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190502	649	666	649	649.55	1828	649.55	up	up	correct
KIOCL.NSE	KIOCL Limited	20190502	139	141	133.05	135.35	85924	131.65	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20190502	542.5	555	538.05	540.35	79490	537.59	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190502	170	170	165	168.45	9811	162.03	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190502	162.65	165.95	161.1	164.6	6063	152.74	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190502	774.05	775	752.05	758.85	756	717.48	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190502	99	100.5	98.4	99.2	30103	95.42	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190502	1319.1	1325	1311.55	1315.45	429	242.02	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190502	8.6	8.8	8.3	8.75	150445	8.69	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20190502	240.35	243.4	236.25	239.15	60753	118.99	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190502	91.85	91.85	83.95	89.6	17687	89.6	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20190502	228.3	233.95	225.65	227.2	25057	226.331	down	down	correct
KOPRAN.NSE	Kopran Limited	20190502	38.9	39.65	38.05	38.5	45608	37.79	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190502	1394	1421.75	1382.5	1406.35	4780805	1404.89	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190502	302.44	304.5	301.33	302.01	88377	302.01	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190502	279.05	280.9	278.35	279.25	5187	27.93	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190502	121	123	120.02	120.36	44181	120.36	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190502	61.75	61.75	59.05	59.94	39118	59.94	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190502	304	308.5	301	303.99	3000	303.99	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190502	9.7	9.9	9.2	9.45	22661	8.9679	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190502	18.25	18.25	16.3	16.9	9120	16.4239	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190502	78.6	79	78.6	78.8	710	77.6204	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20190502	103	103	98.1	100.2	1542833	97.51	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190502	596.1	604.55	592.1	601.8	31792	118.85	up	up	correct
KRBL.NSE	KRBL Limited	20190502	335.85	337.15	326.05	328.4	48931	316.93	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190502	99.8	103.95	93.7	96.7	3204	96.7	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190502	34	34.6	30.2	33.15	97524	33.15	down	up	incorrect
KSB.NSE	KSB Limited	20190502	674.95	674.95	651	658.85	3625	642.02	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20190502	444.95	456	437.15	454.45	194738	444.35	up	up	correct
KSL.NSE	Kalyani Steels Limited	20190502	199.9	201.45	194	198.55	41301	184.23	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190502	126	128.65	125.35	126.5	1808835	107.36	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190502	131	133.95	129.2	130.6	6379432	127.3745	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190502	11.15	11.15	11.05	11.05	300	11.05	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190502	1035	1077.2	1035	1073.1	225282	1052.25	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190502	42.1	45.8	42.05	43.85	8139	41.32	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190502	206.2	207	204.5	205.8	10181	203.39	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190502	26.15	26.2	24.65	25.1	23055	25.01	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190502	380.5	407.5	380.5	404.65	162263	79.5	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190502	5747.5	5793.95	5695	5709.15	2497	5639.52	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190502	75.1	75.85	74.05	74.45	158466	74.45	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190502	73.25	76.9	73.1	73.5	38	65.36	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190502	367	369.45	356.4	357.55	7336	336.64	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190502	3.85	3.85	3.85	3.85	31	3.85
LIBAS.NSE	Libas Consumer Products Limited	20190502	51	52.5	51	51.4	36000	35.41	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190502	135	135	129.8	130.3	80510	130.3	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190502	494.1	500.55	485.25	488.5	1526658	458.88	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190502	17.98	18	17.42	18	815	18	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190502	121	122.45	121	122.45	55	122.45	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190502	123	123.4	123	123	101	123
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190502	180	188.45	177.05	180.65	11507	176.53	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190502	230.15	232	225.95	230.65	1728	226.9595	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20190502	484	493	475.25	478.4	32387	470.82	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190502	999.99	1000.01	999.99	1000	911784	994.7151	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190502	999.99	1000.01	999.99	1000	38546	1000	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190502	42.35	44.25	41.15	42.25	9411	42.25	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190502	20.95	20.95	19.25	19.5	2525	19.28	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190502	96.2	97.35	96	96.3	7344	94.43	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20190502	4.6	4.6	4.6	4.6	17919	4.6
LSIL.NSE	Lloyds Steels Industries Limited	20190502	0.6	0.6	0.5	0.5	13047155	0.5	down	down	correct
LT.NSE	Larsen & Toubro Limited	20190502	1349.45	1376.5	1342	1358.75	1985540	1272.12	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190502	1727	1737	1714	1721.25	112973	1652.74	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190502	1738	1775	1737.3	1768.95	91668	1708.47	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190502	1698.7	1698.7	1657.25	1665.95	1124	1568.44	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190502	123.35	125.3	119.05	119.6	62504	109.37	down	up	incorrect
LUPIN.NSE	Lupin Limited	20190502	870	884	867	877.2	936068	861.09	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190502	1323	1350	1300.6	1329.6	41725	1310.77	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190502	27.8	28.5	27.4	28.05	2649	28.05	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190502	7.15	7.15	6.8	6.85	40783	6.85	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190502	646	660.7	635.2	645.9	3007579	627.23	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190502	395	405.85	391.65	394.25	1758982	390.74	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190502	86.05	89	86.05	87.6	2595	42.48	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190502	41.25	41.25	39.8	40.2	1363	39.11	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190502	7.25	7.25	6.8	6.8	28441	6.8	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190502	20.45	20.6	19.9	20.05	31147	20.05	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190502	117	117.8	115.1	115.7	1975	77.72	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190502	4.7	4.9	4.5	4.55	15811	4.55	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190502	18.05	18.1	16.65	16.75	3511648	16.75	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190502	95.05	102	95	100	482	100	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190502	147	154.8	143.5	151.15	41624	151.15	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190502	265.9	265.9	221.25	248.35	62848	122.97	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190502	224.75	231	224.5	224.75	143832	224.75
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190502	380	385.6	378.05	384.05	27790	126.19	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190502	532.05	538.7	526.7	529.3	4348	522.35	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190502	3735	3787	3612.5	3739.75	2583	3619.89	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190502	475	480	464	468.75	13556	451.1	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190502	514.95	529.2	512.1	519.55	28755	502.55	up	up	correct
MAJESCO.NSE	Majesco Limited	20190502	523	549.9	519.65	545	56298	538.07	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190502	24.35	26.1	24.35	25.1	3194	25.1	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190502	120	120	117.7	118.3	722	118.3	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190502	6.8	7.3	6.5	6.7	4625	6.7	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190502	5.3	5.5	5.25	5.45	2976	5.44	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20190502	36.25	37.25	36	36.55	2938	27.46	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190502	18.1	19.15	18	18.05	4858	18.05	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190502	26.05	26.25	25.4	25.55	108213	23.52	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190502	117.6	119.85	116.7	117.35	1877217	112.74	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190502	54.9	54.9	51.05	52.5	4635	52.5	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190502	39.1	39.4	38	38.1	24659	35.69	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190502	282.9	282.95	269	273.15	4152	270.32	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190502	15.2	15.45	14.25	14.65	19170	14.65	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190502	67.15	67.2	65.2	65.55	99819	60.144	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190502	35.45	35.6	34.85	35	64369	21.95	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190502	24.85	25.05	24.25	24.25	4178	23.4167	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190502	25.25	25.55	24.7	24.8	2610	24.8	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190502	117.6	123.8	117.1	118.1	2196	117.4016	up	up	correct
MARICO.NSE	Marico Limited	20190502	360.2	363	353.85	355.2	504501	339.38	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190502	23.6	23.6	23.15	23.2	828866	22.99	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190502	6550	6709.95	6525	6683.25	1337101	6491.16	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190502	594	595	582.15	587	1217	577.25	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20190502	44.3	44.3	44.3	44.3	182	44.3
MASTEK.NSE	Mastek Limited	20190502	482	484.45	468	473.6	52867	449.03	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190502	601	626.55	601	622.25	1396	616.6	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190502	45.8	47.6	45.7	46.95	90116	45.36	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190502	43.45	44	42.55	42.8	31587	42.8	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190502	334	339.05	328	329.6	12491	323.99	down	down	correct
MAZDA.NSE	Mazda Limited	20190502	394.1	403	389	399.8	1149	375.15	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190502	50.5	50.5	50.5	50.5	6000	49.66
MBECL.NSE	McNally Bharat Engineering Company Limited	20190502	5.9	5.9	5.9	5.9	6299	5.9
MBLINFRA.NSE	MBL Infrastructures Limited	20190502	13.1	13.15	12.6	12.7	7666	12.7	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190502	22.95	25.2	22.4	25.2	43910	25.2	up	up	correct
MCDOWELL.NSE	N	20190502	559.85	560.95	543.05	545.25	29587	545.25	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190502	58.7	58.7	48.8	51.2	4358778	51.2	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190502	866.95	877.45	848.25	854.05	854663	806.48	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190502	6	6.3	5.95	6	179431	6
MELSTAR.NSE	Melstar Information Technologies Limited	20190502	0.95	0.95	0.95	0.95	878	0.95
MENONBE.NSE	Menon Bearings Limited	20190502	79.95	81.3	78.15	79.05	46354	70.94	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190502	37.3	38	36.6	37.25	166102	36.1487	down	down	correct
MERCATOR.NSE	Mercator Limited	20190502	4.4	4.45	4.25	4.25	401993	4.25	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190502	9.25	9.25	8.65	8.65	36487	8.65	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20190502	956.7	957.95	933.9	947.05	61526	939.0356	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20190502	418.4	425	413.6	421.5	406394	421.5	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190502	965	974.5	952.8	956.25	208344	902.68	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190502	235.05	238.95	234	235.8	18070	157.2	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190502	130.5	132.15	128.75	130.95	53867	126.92	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190502	129.9	129.9	124.7	125.5	43749	123.79	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20190502	359	360.1	340.1	342.75	120245	341.22	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190502	39	39	35.75	35.9	5464	34.8654	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190502	985	986.6	977.15	981.4	323640	931.7	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190502	17.9	18	16.7	17.7	206181	17.7	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190502	54.5	55	54.15	54.7	150761	53.0051	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20190502	144.6	144.8	142	144.6	13500	78.87
MMFL.NSE	M M Forgings Limited	20190502	545	556.9	541.85	553.6	1823	535.01	up	up	correct
MMTC.NSE	MMTC Limited	20190502	26	26.35	25.6	25.75	713763	25.3487	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190502	41.8	45	41.8	45	83	45	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190502	8.05	8.05	7.55	7.85	5663	7.85	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190502	38.35	39.55	36.85	39.15	40208	39.15	up	up	correct
MOIL.NSE	MOIL Limited	20190502	153.35	153.5	152	152.35	93278	139.08	down	down	correct
MOLDTECH.NSE	Mold	20190502	49.25	54	49	50.75	108152	46.96	up	up	correct
MOLDTKPAC.NSE	Mold	20190502	245.3	254.9	243.4	244.1	8941	231.16	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190502	543	543	535	536.23	21965	53.62	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190502	320.35	325	318	319.55	45269	298.28	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20190502	20.9	21.25	20.8	21	5432	21	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20190502	16.55	17.25	15.3	17.1	349613	17.1	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190502	145.4	145.4	139.2	140.3	9219460	135	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190502	714.85	748.9	702.9	733.5	119839	714.22	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190502	42	43.85	42	42	4042	21
MPHASIS.NSE	Mphasis Limited	20190502	972.7	987.8	963.05	982	280825	907.82	up	up	correct
MPSLTD.NSE	MPS Limited	20190502	482.35	487.5	475	477.1	1042	436.5888	down	up	incorrect
MRF.NSE	MRF Limited	20190502	52605	53690	51586.3	52424.85	26249	52246.06	down	down	correct
MRO.NSE	TEK	20190502	45.65	47.9	42.5	44.95	11480	44.95	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190502	72	72.5	70.35	71	982752	69.8792	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190502	10.1	10.1	9.75	9.9	30487	9.9	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190502	104	106.2	104	105.1	35670	100.93	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190502	86.3	86.9	80.5	82.3	283136	82.3	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190502	11.95	12	11.8	11.85	823042	11.85	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190502	16.6	17.1	16.55	16.55	1341	16.55	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190502	52.5	52.5	48.75	49.15	48808	48.81	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190502	51.25	51.25	48.5	49.05	25455	45.9066	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190502	51.1	51.25	49.4	50.5	72217	49.1551	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190502	155.4	155.7	151.05	152.4	11820	138.64	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190502	19.55	19.55	18.1	18.9	19579	18.9	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190502	751	753	739.5	747.1	30433	747.1	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190502	593.7	605	589.4	594.95	639544	570.52	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190502	29.35	30.5	29.3	30	25508	29.49	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190502	6.15	6.2	5.95	6.1	178851	6.1	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190502	13.65	13.7	12	12.6	1771	12.6	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190502	20.55	20.75	19.55	19.85	4787	19.85	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190502	86.05	87.3	85.2	85.6	1945	82.33	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190502	40.65	40.7	39.9	40.15	6361	40.15	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190502	34	34.25	33.5	33.55	796	32.37	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190502	87.95	88.4	86	86.1	7413	83.96	down	down	correct
NAM.NSE	INDIA	20190502	198	203	190	192.45	652028	192.45	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190502	547.45	553.75	533	538.35	312792	526.46	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190502	468	472.45	457.65	468.5	8745	465.81	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190502	51.9	52.35	51.25	51.75	4973827	44.69	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190502	4.45	4.65	4.45	4.6	19004	4.6	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20190502	1935	1979.75	1920.1	1953.65	192745	1944.47	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190502	671.25	697.9	671.25	675.1	39266	661.87	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20190502	33.6	34.55	33.25	33.95	541262	33.95	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190502	112.9	112.9	109.3	109.85	16182	104.17	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190502	58.15	59.4	57.55	59	7732719	57.05	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190502	1162.1	1190.4	1136.4	1154.95	133	1154.95	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190502	101.5	103.9	100.2	100.65	86775	94.47	down	down	correct
NCC.NSE	NCC Limited	20190502	100	101.55	97.25	97.55	6745146	94.11	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190502	142.95	149	142.95	146.45	40047	135.29	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20190502	800	800.6	760	767.35	367	760.76	down	down	correct
NDL.NSE	Nandan Denim Limited	20190502	47.65	48.9	45.65	47.6	32744	46.7807	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190502	34.5	34.95	34.45	34.9	38934	34.9	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190502	8.25	8.45	8.1	8.2	20978	8.2	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190502	16.25	16.95	16.25	16.5	67038	16.362	up	up	correct
NELCAST.NSE	Nelcast Limited	20190502	71.35	72	70.6	70.95	28042	69.14	down	down	correct
NELCO.NSE	Nelco Limited	20190502	297.85	303.6	290.35	292.15	79745	287.46	down	down	correct
NESCO.NSE	Nesco Limited	20190502	502.8	502.8	494	494.75	16028	487.29	down	down	correct
NETF.NSE	Tata Mutual Fund	20190502	117.49	117.49	117.49	117.49	100	117.49
NETFLTGILT.NSE	Nippon India Mutual Fund	20190502	18.48	18.48	18.4	18.47	2999	18.47	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190502	33.2	33.3	32.55	32.7	146476	32.7	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190502	710.95	713	690	693.95	8981	687.24	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190502	317.3	328.25	310.7	311.85	27484	303.6	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190502	17.7	17.9	17.1	17.25	2172	17.25	down	down	correct
NFL.NSE	National Fertilizers Limited	20190502	35.25	36.4	35.25	36.15	415940	33.3053	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190502	205	208.55	200.75	202.75	11835	201.1816	down	up	incorrect
NHPC.NSE	NHPC Limited	20190502	23.3	23.4	23	23.1	1552608	19.67	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190502	180	181.7	179	180.5	24129	178.487	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190502	19.3	20	19.3	20	12155	20	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190502	1235.99	1238	1229.05	1231.79	154520	123.18	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190502	14100	14100	14100	14100	2	14100
NIITLTD.NSE	NIIT Limited	20190502	105.55	107.4	103.45	104.9	544658	89.52	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190502	7	7.1	6.8	7	219401	7
NILASPACES.NSE	Nila Spaces Limited	20190502	1.95	1.95	1.8	1.8	310334	1.8	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190502	1326.9	1335	1306	1324.55	4666	1289.87	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20190502	650.55	655.8	618	621.8	5236	289.51	down	down	correct
NITCO.NSE	NITCO Limited	20190502	34.7	35.45	34.4	34.7	34987	34.7
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190502	1.15	1.25	1.15	1.15	72597	1.15
NITINSPIN.NSE	Nitin Spinners Limited	20190502	81.85	81.85	79	79.45	12774	75.87	down	down	correct
NKIND.NSE	N.K Industries Limited	20190502	37.9	37.9	34.1	35	564	35	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20190502	65.55	65.75	64.35	65.05	796225	54.78	down	down	correct
NMDC.NSE	NMDC Limited	20190502	100.15	101.8	99.95	101.15	2504584	85	up	up	correct
NOCIL.NSE	NOCIL Limited	20190502	134.6	134.65	130.4	131	330967	122.13	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190502	5.45	5.45	5.25	5.35	20714	5.35	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190502	309	309	295	299.55	5297	292.71	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190502	187.95	188.9	186	187.75	21241	180.8	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20190502	1065.1	1089.95	1060.1	1071.3	380	1071.3	up	up	correct
NTL.NSE	Neueon Towers Limited	20190502	0.7	0.7	0.7	0.7	1433	0.7
NTPC.NSE	NTPC Limited	20190502	133.3	133.9	132.1	133.1	6401386	118.28	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190502	376.05	381.1	366.15	370.1	9853	336.81	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190502	391.75	391.75	378.05	385.8	2960	361.02	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190502	509.5	517.95	505	515.55	410808	513.6272	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190502	1175.65	1175.65	1126	1132.45	918	1088.05	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190502	3525	3540	3430.1	3439.15	15992	3026.46	down	down	correct
OIL.NSE	Oil India Limited	20190502	182.6	184.8	181.4	182.05	2176440	156.77	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190502	13.15	13.15	12.6	12.65	29347	12.65	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190502	213.8	237.9	207.95	227.2	246585	227.2	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190502	74.9	77	72.6	73.3	4845	73.3	down	down	correct
OMAXE.NSE	Omaxe Limited	20190502	207.7	210.85	207.55	207.8	257735	207.0414	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190502	15.75	15.8	14.6	15.1	235068	15.1	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190502	12.85	12.85	11.85	12.3	4627	12.3	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190502	38	38.25	37.5	37.65	21000	37.4454	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190502	169.3	172	168.4	168.9	22056708	145.57	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20190502	37.85	38.2	36.7	38.15	41876	34.68	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190502	50.45	51	49.5	50.1	6564	47.18	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20190502	117	119	112.5	117.9	77167	117.9	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190502	7.6	7.6	7.3	7.35	303009	7.35	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190502	115.05	116.8	112	115.65	4270	110.6936	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190502	25	25.6	25	25.15	12309	23.53	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20190502	23.45	23.85	22.9	23.1	13664	22.52	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190502	12.5	12.75	12.4	12.4	761	12.4	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190502	153.2	159.4	152.25	156.15	9014	155.32	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190502	106.5	109.9	104	107.7	661377	104.13	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20190502	149.35	159.65	145.7	157.35	388545	155	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190502	43.95	44.15	43.05	44	22067	42.9755	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190502	131.4	145.85	131.35	142	769	141.1352	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190502	33	33.9	33	33.5	356612	31.68	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190502	855	930	830	894.85	28105	894.85	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190502	4.65	4.65	4.5	4.5	105	4.5	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190502	7	7.35	6.6	6.9	10842	6.9	down	down	correct
PAEL.NSE	PAE Limited	20190502	2.25	2.25	2.25	2.25	302	2.25
PAGEIND.NSE	Page Industries Limited	20190502	22870	22994.5	22300	22437.5	24829	21891.99	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190502	313.75	330	308.8	324.75	14491	322.83	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190502	41.5	45	39.15	40.3	450	40.3	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190502	32.7	34.75	31	31.65	4784	31.65	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190502	193.25	197.8	193.25	196.35	54624	196.35	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190502	122.95	127.5	122.95	125	19868	118.28	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190502	12.75	15	12.75	14.5	616664	14.5	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20190502	244.45	244.55	236.05	238.45	73891	234.86	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190502	4.6	4.75	4.45	4.55	45314	4.55	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190502	25.8	26	24.75	25.15	102149	25.15	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190502	47.75	47.75	44.55	44.8	26354	43.74	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190502	9.3	9.45	9.25	9.4	7687	9.4	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190502	115.45	119.45	113	113.9	20157104	113.9	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190502	17.45	17.5	16.9	17	29403	16.43	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20190502	7.1	7.35	6.65	7.15	6981	7.15	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190502	259	260	256	256	425	252.75	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190502	12	12	12	12	20	12
PEL.NSE	Piramal Enterprises Limited	20190502	2360	2375	2285	2366.6	532129	2311.64	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190502	35.85	35.85	35.3	35.5	42315	35.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190502	7.75	8.1	7.65	8	123179	8	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190502	632.5	633	616	628.35	163090	608.13	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20190502	241.15	241.2	237.3	239.45	957422	207.81	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20190502	115.5	116	113.95	114.2	5435435	94.01	down	down	correct
PFIZER.NSE	Pfizer Limited	20190502	3145	3169.95	3113.5	3150.4	6580	2917.09	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190502	61.45	61.45	60.5	61	4373	61	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190502	16.1	16.6	16.05	16.25	484563	14.9073	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190502	68.8	73.8	67.55	70.6	184597	70.6	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190502	10205.1	10340	10152.75	10260.4	1858	9884.43	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190502	3738.9	3741.15	3680	3686.3	20287	3179.97	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190502	163	165	162	164.6	748	161.2397	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190502	156.6	159.2	151.5	154.2	484237	144.4836	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190502	600.2	614	594.15	604.8	369690	601.58	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190502	1229	1255	1225.2	1228.8	1283973	1212.55	down	up	incorrect
PIIND.NSE	PI Industries Limited	20190502	1049.85	1051	1028.7	1039.25	53376	1031.92	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190502	2571	2571	2488.25	2503.6	5236	1724.05	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190502	7.45	7.95	7.45	7.85	151184	7.85	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190502	137.1	138.85	135.95	136.05	6118	136.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190502	22.85	22.85	22	22.5	1750	22.4	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20190502	50.6	51	49.8	50.1	51639	50	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190502	166	173.75	157.7	160.5	978	158.32	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190502	193.75	199.5	190.9	194.8	824	185.25	up	up	correct
PNB.NSE	Punjab National Bank	20190502	84.25	87.85	84	86.1	27331709	86.1	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190502	30.35	30.5	30.1	30.15	32584	22.48	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190502	719.7	725.4	675	677.3	1041760	669.208	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190502	16.7	16.7	15.6	16.5	3903	16.5	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190502	151.05	153.5	147.45	153	141773	151.76	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190502	531	548	522.5	543.6	854	541.4626	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20190502	162.5	166.95	157.95	158.65	1752	154.61	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20190502	173.7	178.9	173.7	177.15	10212	175.29	up	up	correct
POLYCAB.NSE	Polycab India Limited	20190502	638.9	651	631	641.25	514478	630.28	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190502	195.05	199.05	193	195.15	1723	191.66	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190502	517	519.85	506.8	509.95	31810	371.96	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190502	128.5	128.7	121.15	124.9	1813	119.79	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190502	125	127.6	124	126.9	636994	125.68	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190502	187.05	190.8	186.45	190.2	5004873	123.15	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190502	898.05	905.05	890	891.05	1159	887.5046	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190502	286.75	290.35	278.05	279.15	6974	267.71	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20190502	1.2	1.2	1.2	1.2	10	1.2
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190502	8.6	8.8	8.3	8.45	59396	8.45	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190502	136.5	140.9	135.5	137.95	1042353	130.15	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190502	69.65	70.4	67.2	67.95	271268	66.4742	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190502	0.25	0.25	0.25	0.25	750	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190502	152.15	152.15	146.05	149.5	7733	149.5	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190502	51.5	51.55	50.8	51.05	6370	47.64	down	down	correct
PRECOT.NSE	Precot Limited	20190502	44.1	44.1	44.1	44.1	112	44.1
PRECWIRE.NSE	Precision Wires India Limited	20190502	196.75	198.95	190.55	193.8	7109	36.26	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20190502	229.85	231.95	223	225.05	2556	221.6686	down	down	correct
PREMIER.NSE	Premier Limited	20190502	5.35	5.55	5.3	5.55	155	5.55	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190502	25.45	25.45	23.25	25	25	24.25	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190502	25.8	26.5	25	25.7	12863	22.37	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20190502	262	263.55	257	259.2	254640	254.73	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190502	40.3	42.55	40.3	41.15	79101	41.15	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20190502	39.2	41.95	39.15	41.2	84548	39.55	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190502	27.35	27.55	26.85	27	22332	27	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190502	94	95.2	91.6	92.1	366427	91.0196	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20190502	27.6	27.8	27.35	27.6	52920	27.6
PSPPROJECT.NSE	PSP Projects Limited	20190502	470	475.7	465.1	473.7	9157	459.18	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190502	337	341.43	334.11	338.32	4802	338.32	up	down	incorrect
PTC.NSE	PTC India Limited	20190502	69.3	69.95	68.7	69.2	192613	52.71	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190502	41.8	41.8	40	40.3	16479	13.92	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190502	690.1	690.15	681.7	686.95	2076	682.52	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190502	1.85	1.9	1.8	1.85	441893	1.85
PURVA.NSE	Puravankara Limited	20190502	72.9	73.5	72	72.95	67254	71.9189	up	up	correct
PVR.NSE	PVR Limited	20190502	1769	1813	1755.05	1805	947912	1798.6481	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190502	1399.45	1399.45	1385	1385.85	247	27.72	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190502	1197.5	1197.5	1185.5	1185.5	290	1185.5	down	down	correct
QUESS.NSE	Quess Corp Limited	20190502	698.9	706	693.7	699.35	77716	688.8	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190502	207.1	208.95	201	201.9	91797	189.83	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190502	0.45	0.45	0.45	0.45	3515	0.45
RADAAN.NSE	Radaan Mediaworks India Limited	20190502	2.8	2.95	2.7	2.7	2710	2.7	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20190502	354.8	364.9	352.05	355.9	762699	351.79	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20190502	58.95	59.8	57.5	59.2	28286	59.2	up	up	correct
RAIN.NSE	Rain Industries Limited	20190502	112.2	121	112.2	118.4	1658858	115.56	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190502	670.5	680	669	675.95	454218	672.64	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190502	0.05	0.1	0.05	0.1	1773144	0.1	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190502	22.7	23.5	22.45	22.55	3018	22.55	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20190502	39.5	42.1	39.25	41.9	612	41.8002	up	up	correct
RALLIS.NSE	Rallis India Limited	20190502	147	148.55	145.5	145.95	90442	140.85	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190502	21.35	21.35	20.05	20.7	12073	20.7	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190502	101.15	105	101	101.05	72525	101.05	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20190502	772	784.45	767.9	777.55	290948	769.2203	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20190502	208.45	213.7	206.75	207.3	16649	205.2542	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190502	222	222	210	213.25	11785	213.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190502	100.55	101.7	95.15	95.4	112654	95.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190502	3.2	3.3	2.95	3.05	215498	3.05	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190502	534.5	534.5	492	494.55	8426	494.55	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20190502	1237.7	1237.7	1175.15	1198.7	4101	1166.2909	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190502	885.3	899.45	885	891.05	13733	868.29	up	up	correct
RAYMOND.NSE	Raymond Limited	20190502	776.45	776.45	735	741.25	1565954	738.4805	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20190502	640	643.9	602.75	605.05	17117	565.09	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190502	678.75	685.2	661.05	662.45	1360050	653.8916	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190502	56.8	57.1	55.8	56.4	512238	49.28	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190502	1.9	1.9	1.9	1.9	16688044	1.9
RECLTD.NSE	REC Limited	20190502	147.9	147.9	142.9	144.6	4868424	118.38	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190502	101.75	103	97	97.55	949412	43.73	down	down	correct
REFEX.NSE	Refex Industries Limited	20190502	37.95	39.65	36.35	38.8	51206	38.27	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20190502	2.5	2.5	2.5	2.5	500	2.5
RELAXO.NSE	Relaxo Footwears Limited	20190502	896	905	881	887.45	97130	441.16	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20190502	132.8	144.9	127.85	137.05	29290538	137.05	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190502	1392	1413.9	1382.1	1405.05	8682505	1387.69	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190502	31.6	32.85	31.6	32	189493	32	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190502	108	115.35	106.4	110.25	16498327	110.25	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190502	92	93	86.5	88.4	3482	84.09	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190502	10.55	11.2	10.55	11.1	1098933	11.1	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190502	414.9	427.25	395.4	417.8	220306	404.6	up	up	correct
REPRO.NSE	Repro India Limited	20190502	598.45	615.95	585.65	610	3821	610	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190502	83.3	89.5	81.5	87.9	97510	87.66	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20190502	390.35	395.9	378.6	382.25	606	382.25	down	down	correct
RGL.NSE	Renaissance Global Limited	20190502	303.9	307.15	303.9	306.85	1282	302.28	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20190502	25.4	26.2	24.1	25.2	424538	25.2	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190502	64	64.15	62.9	63.4	67631	61.85	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190502	316.2	321	312.5	314.1	155460	306.72	down	down	correct
RITES.NSE	RITES Limited	20190502	245	247.8	242.3	245.35	114886	170.67	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20190502	7.6	8	7.6	7.6	8484	7.6
RKFORGE.NSE	Ramkrishna Forgings Limited	20190502	508.4	508.4	499.05	500.6	7330	497.75	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20190502	15.7	15.7	14.65	14.8	184194	14.8	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20190502	368	368	353.3	359.1	10096	353.6792	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190502	8.2	8.95	7.95	8.8	1892050	8.8	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20190502	0.85	0.85	0.85	0.85	625	0.85
ROHLTD.NSE	Royal Orchid Hotels Limited	20190502	119.95	122.55	118.5	120.5	10577	117.4182	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20190502	2.2	2.25	2.2	2.2	716	2.2
ROLTA.NSE	Rolta India Limited	20190502	6.35	6.35	6.35	6.35	160994	6.35
ROSSELLIND.NSE	Rossell India Limited	20190502	62.9	62.9	59.6	60.15	5107	59.95	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190502	239	239.95	225	227.9	84967	216.32	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190502	6.1	6.15	5.05	5.35	204536792	5.35	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190502	139	148	133.5	140.9	246800	140.9	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190502	29.9	29.95	28.65	29.2	21669	29.2	down	up	incorrect
RSWM.NSE	RSWM Limited	20190502	169	173.3	166.05	168.8	8404	168.8	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190502	46.95	48.45	46.25	46.95	30298	44.67
RTNPOWER.NSE	RattanIndia Power Limited	20190502	2.65	2.7	2.6	2.6	746709	2.6	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190502	259.5	264.65	258	262.6	2658	257.64	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190502	8.15	8.15	8.15	8.15	2935781	8.15
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190502	3	3	3	3	39311	3
RUCHIRA.NSE	Ruchira Papers Limited	20190502	94.85	97	92.7	93.2	32018	89.96	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190502	319.05	325	319	320.25	7150	308.38	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190502	22.05	24.45	22.05	23.9	21855261	21.57	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190502	1.45	1.45	1.45	1.45	1	1.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190502	4.15	4.55	4.15	4.55	4420	4.55	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190502	235.05	239.9	234.8	235.15	18182	233.4917	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190502	84.05	85.95	83.05	83.6	2448	83.1121	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190502	54.9	56	51	52.9	18257	35.2667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190502	625.05	635	625	634.7	2097	124.79	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190502	56	56.7	55.35	56.25	16403847	51.92	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20190502	63.4	65.75	60.6	63.5	4809	63.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190502	10.6	11.3	10.6	10.85	30454	10.85	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190502	276.3	284.6	276	282.5	6569	267.45	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20190502	33.7	33.7	31.35	33	248906	31.9	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190502	213.8	219.9	211.35	214.5	30265	103.73	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190502	83.65	90	82.05	87.9	1000	86.73	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190502	4.95	4.95	4.6	4.85	41046	4.85	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190502	123.05	125.85	121.6	124.65	3855	121.52	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190502	4.1	4.1	3.95	4	13184	4	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190502	13.9	14.3	13.1	13.6	23272	13.5437	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190502	728.75	752.95	713.6	725.35	1181	714.1616	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190502	266.05	283.4	266.05	277.8	69448	271.94	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190502	60.45	61	58.65	59.1	18551	56.18	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190502	61.1	61.9	60.6	61	48988	61	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190502	129	130.95	126.7	127.45	16563	127.45	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190502	65	65	63	63	16000	63	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190502	5655	5670	5575	5599.55	32123	5110.53	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190502	8.85	9.05	8.5	8.65	1575043	8.65	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190502	281.9	283.8	277.3	280.7	16377	264.38	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190502	565	570	550	550.45	12534	539.19	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190502	24.5	24.5	23.85	24.25	24606	23.159	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190502	753.1	763.85	749.05	755.6	8057	667.16	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190502	118	118	116.15	116.3	727	116.3	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190502	7.6	7.6	7.6	7.6	113	7.6
SATIN.NSE	Satin Creditcare Network Limited	20190502	337	348.5	317.7	331.85	53618	331.85	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190502	100	100.5	97.26	97.53	1953	97.53	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190502	639.95	658	639.95	650.5	1022283	648.64	up	up	correct
SBIN.NSE	State Bank of India	20190502	308.05	311.4	305.65	308.15	16640100	305.33	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190502	0.85	0.85	0.8	0.8	1597	0.8	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190502	5450	5450	5275.3	5301.8	1851	5211.67	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190502	147	150	145.5	146.05	9937	146.05	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190502	99.55	100.5	97.35	97.95	55238	97.95	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190502	34.55	34.65	33.7	34.15	446256	33.62	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20190502	157.7	159.75	157	157.35	7103	76.7677	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190502	450	450	419.7	426.8	24138	424.829	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190502	181.05	184.65	179.8	182.8	25283	169.7334	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20190502	4	4.1	3.8	3.8	5872	3.8	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20190502	69.3	70.35	67.5	68	457560	67.66	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190502	917.9	918.85	887.15	899.55	1191	173.56	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190502	28.7	28.75	28	28.6	58245	26.9978	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190502	2860	2878	2820.2	2824.3	3572	2824.3	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190502	119.98	120.32	119.49	119.67	56514	119.67	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190502	299.65	301.98	299.12	300.32	98000	300.32	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190502	288	288	282	282.42	3182	282.42	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190502	3.7	4.05	3.7	3.85	214455	3.85	up	up	correct
SFL.NSE	Sheela Foam Limited	20190502	1336	1358.35	1335.35	1353.6	22493	1353.6	up	up	correct
SGL.NSE	STL Global Limited	20190502	6.7	7	6.35	7	12240	7	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190502	15	15.95	15	15.15	2795	15.15	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190502	414.55	448	407.6	440.15	72811	428.05	up	down	incorrect
SHALBY.NSE	Shalby Limited	20190502	131.8	131.8	129	129.2	10153	126.94	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20190502	85.65	85.8	83	84.25	54022	84.25	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190502	519.9	533.8	515.1	525.3	97400	520.2991	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190502	127.95	127.95	124.6	125.25	7222	119.4878	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20190502	360.7	419.2	355.6	412.15	74798	395.5	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190502	1422.15	1451.15	1422.1	1427.6	1700	284.42	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190502	260.52	261.95	258.98	258.98	422	258.98	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190502	384.5	396.9	384.5	393.45	1616	390.8951	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190502	398	398	377.25	379.05	10289	375.83	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190502	35.5	36.8	34.8	36	37291	36	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190502	48.55	51	48.4	48.85	2063	46.49	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190502	123	123	120.85	120.95	653	119.13	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190502	151	151.8	146	147.6	51846	143.88	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20190502	451	474.7	443	469.1	107527	468.343	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190502	19750	20000.85	19577.6	19899.9	17985	19732.41	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190502	161.95	163.7	160.8	163	11135	159.25	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190502	5.7	6.25	5.7	5.95	11956	5.95	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190502	83.5	86.8	81.15	83.05	1038750	13.7342	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190502	143.05	147.7	142	146.45	6580	136.37	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190502	181.95	183.3	178	180.8	4453	178.31	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190502	1038.9	1038.9	952.05	1005	15	980.0584	down	up	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190502	1669.95	1669.95	1620	1629.45	3695	1557.47	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190502	8.2	8.2	7.85	7.95	26992	7.95	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190502	6.05	6.55	5.85	6.25	6209	6.25	up	up	correct
SICAL.NSE	Sical Logistics Limited	20190502	119.4	129.8	115.7	122.8	46850	122.8	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20190502	1163.2	1188.05	1146	1149.6	255810	1139.2986	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190502	43.6	44	39.25	40.15	132934	37.91	down	down	correct
SIL.NSE	Standard Industries Limited	20190502	13.9	13.9	13.3	13.5	1083	13.5	down	down	correct
SILINV.NSE	SIL Investments Limited	20190502	171.55	171.8	168	169.8	1228	163.68	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190502	11.1	11.75	11	11.05	3814	11.05	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190502	162.3	166.8	159	159.2	54173	157.4677	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190502	7.9	7.9	7.6	7.7	2147394	7.7	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190502	224	224	218	220	9600	144.44	down	up	incorrect
SIS.NSE	SIS Limited	20190502	815	838.8	810.15	833	4530	413.4456	up	up	correct
SITINET.NSE	SITI Networks Limited	20190502	4	4.3	3.95	3.95	170101	3.95	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190502	359	374.8	356.5	371.6	9590	351.65	up	up	correct
SJVN.NSE	SJVN Limited	20190502	24.2	24.2	23.9	24	1314449	19.72	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20190502	1978.95	1983	1957.05	1964.75	1366	1798.26	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20190502	8.95	8.95	8.35	8.8	31270	8.8	down	down	correct
SKIPPER.NSE	Skipper Limited	20190502	63	63	61	61.15	11486	60.67	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190502	49.15	49.5	48	49.1	14179	47.41	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190502	85.1	85.75	85.1	85.55	431	85.55	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190502	794.9	821.95	770	808.1	71474	803.8973	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190502	540.95	553.05	535.6	537.3	1470	534.32	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190502	60.4	61.1	59.35	59.85	19205	58.87	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190502	32.6	33.05	32.6	32.9	84241	32.9	up	up	correct
SOBHA.NSE	Sobha Limited	20190502	477.95	488.35	472.25	483.1	62052	460.15	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190502	383.8	393.75	378.85	384.85	13928	374.81	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190502	1066.05	1091.65	1061.1	1089.85	9189	1073.52	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190502	430.4	439.9	421.1	430.05	24352	418.2657	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190502	3.65	3.65	3.65	3.65	1100	3.65
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190502	24.95	24.95	22.1	22.9	2816	22.9	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190502	330	334	330	331.2	27787	293.72	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190502	292	304.25	284.25	292.25	103453	292.25	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190502	1195	1195	1138.75	1152.5	786	1107.12	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190502	15.55	16.1	15.45	15.9	9791203	15.5919	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190502	28	28	26.5	27.9	2628	26.29	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190502	304.95	310	295	302.3	9568	300.08	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190502	168.8	171.2	165.1	167.9	198815	167.9	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20190502	1.1	1.1	1.1	1.1	2915	1.1
SPECIALITY.NSE	Speciality Restaurants Limited	20190502	90.6	96.5	90.6	95.8	46897	95.8	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20190502	145.3	145.35	138.9	139.2	155158	139.2	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190502	1.85	1.85	1.75	1.75	225	1.75	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190502	24.3	24.6	23.85	24.2	52884	24.2	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190502	43.2	43.75	40.6	42.3	22707	42.3	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190502	26.7	26.7	24.6	25.15	11065	25.15	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190502	17.75	18.25	17.55	17.7	1135339	17.7	down	down	correct
SPYL.NSE	Shekhawati Poly	20190502	0.25	0.3	0.2	0.2	582622	0.2	down	down	correct
SREEL.NSE	Sreeleathers Limited	20190502	206.75	208	204.35	205.7	14017	205.7	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190502	25.75	25.8	24.5	24.7	806841	24.7	down	down	correct
SRF.NSE	SRF Limited	20190502	2560	2617.95	2560	2597.3	316933	514.1	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190502	164.4	167.95	161.55	163.25	3064	156.87	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190502	217	217	211	212.8	16902	193.58	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190502	1094	1109.9	1088.35	1092.8	638073	1059.33	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190502	840	890	829	869.05	14365	431.81	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190502	1.5	1.5	1.45	1.45	21351	1.45	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20190502	479.9	487.8	477	484.05	795059	461.41	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20190502	104	108.5	103.1	107.7	69164	106.4754	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190502	120.95	123.05	120	120.3	27974	112.57	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190502	118.35	121	116.5	118.7	115381	118.7	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20190502	60.7	60.7	60.7	60.7	2000	51.41
STEELXIND.NSE	Steel Exchange India Limited	20190502	16.8	17.6	15.6	16.8	6421	16.8
STEL.NSE	STEL Holdings Limited	20190502	97.05	97.05	93.1	95.75	9919	95.75	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190502	282.7	282.7	274.05	276.55	10608	271.71	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190502	189.7	194	185.55	189.75	1893164	180.61	up	up	correct
SUBROS.NSE	Subros Limited	20190502	283	283	254	257.2	60911	254.01	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190502	338.95	339.7	333	333.55	11101	327.9	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20190502	3.8	3.85	3.7	3.75	35400	3.75	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20190502	591.3	596	581.6	585.05	1689	585.05	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190502	2800.05	2850	2720	2764.15	2191	2688.6097	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190502	1.65	1.65	1.6	1.6	152522	1.6	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190502	1442	1490	1442	1458.15	66923	1425.65	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190502	81.65	81.7	79.4	79.8	33893	76.04	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190502	300	305.45	300	302	270	302	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190502	548.45	555.15	540	542.25	37640	529.84	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190502	46.4	47	45.85	46	86590	45.1051	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190502	456.95	461.7	450.5	452.2	3732218	440.2	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20190502	462	468	454.25	458.1	183823	452.61	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190502	575	577.35	555	558.15	1361129	509.84	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190502	113.05	115.5	112.1	115.35	2324	112.27	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20190502	6.4	6.5	6.2	6.2	2692	6.2	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190502	210.2	210.25	202.2	202.55	7608	189.41	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20190502	232	232	227.05	227.85	2370	223.17	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190502	1148	1148	1106	1113	41883	1076.41	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190502	7	7.2	6.75	7	3774	7
SURANAT&P.NSE	Surana Telecom and Power Limited	20190502	4.25	4.25	4.25	4.25	7996	4.25
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190502	31	31.55	30.5	31	2534	31
SURYAROSNI.NSE	Surya Roshni Limited	20190502	236.05	241.9	234	235.9	18901	228.21	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190502	37.45	38.4	37.4	37.9	5365	36.4	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190502	264	266.95	260.55	264.55	107230	264.55	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20190502	6.85	6.9	6.65	6.75	29175208	6.75	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190502	108.2	110	106.5	107.4	140972	107.13	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190502	1414	1414	1376	1379.05	1002	1327.28	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190502	245.45	251.9	240	242.25	2423	155.03	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190502	1367.9	1388	1355	1360.2	8230	1327.72	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190502	615	615.4	605	606.85	689138	302.946	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190502	61.85	61.85	56.3	58.3	2774	58.3	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190502	228	228	217.15	218.15	12833	217.4442	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190502	148.35	149.35	144.9	146.05	86651	145.4376	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190502	199	199	186	187.2	9421	182.22	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190502	42.35	44.1	41.75	44.1	430386	43.6	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190502	3.3	3.45	3.3	3.4	2280	3.4	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190502	6.4	6.4	6.4	6.4	1	6.4
TARMAT.NSE	Tarmat Limited	20190502	38.25	39.9	38	38.4	6449	38.4	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190502	8665.65	8750	8665.6	8711.1	132	8706.71	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190502	574	585.3	570.05	576.5	867232	231.3	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190502	89.2	89.2	87.5	87.85	141789	84.14	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20190502	562.55	573.65	558.05	571.1	105753	557.06	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190502	208.1	210.05	205.05	206.3	2271545	201.4	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190502	932.7	932.7	889	896.2	760497	861.41	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190502	844.05	861	844.05	856.4	9083	800.92	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190502	624.8	624.8	611	618.4	29969	609.55	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190502	211	212.65	206.5	207.3	21986007	207.3	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190502	100.6	101.7	98.75	99.2	2817323	99.2	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190502	67.55	68.2	66.25	66.6	8983855	62.51	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190502	554.1	561.65	549.45	554.95	9010030	515.66	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20190502	34.65	35.3	34.2	35	2668464	35	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190502	733	736	721.3	724.2	51900	704.2	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190502	60	63.5	59.5	61.95	119877	56.06	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190502	290.45	290.45	283.55	284.25	3047	279.49	down	down	correct
TCIEXP.NSE	TCI Express Limited	20190502	686.1	686.15	660	660.85	36411	653.4	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190502	14.85	15.45	14.55	14.7	5487	14.7	down	up	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190502	814.25	825	812.85	818.65	1188	818.65	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190502	396.95	396.95	380.8	383.55	659	366.37	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190502	2255	2259.4	2211.1	2215.4	2457699	2086.41	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190502	123.9	128.95	122.3	126.95	5171	122.34	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190502	2957.05	3027	2925	3002.85	17106	3002.85	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190502	4.8	4.8	4.6	4.8	16563	4.8
TECHM.NSE	Tech Mahindra Limited	20190502	834.9	846.5	829.1	837	3241791	768.83	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190502	236.05	237.55	232.25	235.55	27861	226.44	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190502	186.1	193.4	186.1	190.6	85846	189.2258	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190502	48.7	48.7	46.55	47.4	4131	47.4	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190502	56.5	56.5	52.3	52.95	82216	52.19	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190502	18.5	19.2	18.5	18.55	38219	18.55	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190502	66.05	68.25	66.05	67.65	60587	66.68	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190502	115	115	113	114.05	87784	108.62	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190502	5.4	5.4	5.05	5.05	2268	5.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190502	9.6	10.4	9.5	10.1	18390	10.1	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190502	319.25	319.25	313.1	314.95	12085	300.24	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190502	170	172	166.6	167.55	2199	167.55	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190502	285.95	286	278.7	279.3	152	276.61	down	down	correct
THERMAX.NSE	Thermax Limited	20190502	967.05	990.85	964.55	985.8	79065	964.72	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190502	89.02	92.23	88.6	90.52	373473	89.53	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190502	493.9	495.1	481.15	484	21796	449.46	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190502	14	14.3	13.8	13.95	12477	13.95	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190502	4977	5100	4977	5015.95	405	2388.44	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190502	511.6	512.05	503.35	509.65	1736	509.65	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190502	396.9	396.9	370.55	374.1	67967	369.57	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20190502	19.9	20.65	18.7	19.1	52125	19.1	down	down	correct
TIL.NSE	TIL Limited	20190502	243.3	252	240.55	243.95	5087	241.759	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20190502	33.05	33.05	33.05	33.05	763	33.05
TIMETECHNO.NSE	Time Technoplast Limited	20190502	90.55	91.95	90	90.15	103660	85.96	down	down	correct
TIMKEN.NSE	Timken India Limited	20190502	552.05	570	551.05	564.2	5855	535.43	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190502	140.8	145.35	140.8	142.5	168186	137.66	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190502	61.6	61.6	58.25	58.75	2491	57.48	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190502	86.8	89.7	86.8	88.05	446405	84.47	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20190502	9.8	9.8	9.8	9.8	28000	3.5
TITAN.NSE	Titan Company Limited	20190502	1159	1160	1135.6	1138.15	1517989	1126.03	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190502	26.4	26.65	25.3	25.5	5995	25.5	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190502	36.95	36.95	35.9	36.05	39461	32.93	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190502	193.05	194	190.4	191.05	33842	171.02	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190502	1.65	1.7	1.6	1.7	831	1.7	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190502	48.5	52	48.5	50.9	1497	50.9	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190502	1794.9	1801	1747.35	1768.9	233813	1728.51	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190502	251	258.9	250.4	257.6	607357	236.35	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190502	71.25	71.3	71.1	71.1	9000	34.84	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190502	133.05	136.9	131.9	132	2085	61.43	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190502	5	5	4.7	4.7	36818	4.7	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190502	24.55	27	24.55	25.85	3582	25.0919	up	up	correct
TRENT.NSE	Trent Limited	20190502	356.95	368	354.5	365.9	185653	363.99	up	up	correct
TRF.NSE	TRF Limited	20190502	132.8	135.55	131.95	133.95	19720	133.95	up	up	correct
TRIDENT.NSE	Trident Limited	20190502	65.55	66.7	65.15	66.3	341773	6	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190502	70.15	70.85	67.15	68.7	48233	67.4237	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190502	11.65	11.65	11.1	11.2	24334	11.16	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20190502	105.7	106.9	105.05	105.55	9185	103.87	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190502	66.45	68.9	66.2	67.05	882739	65.04	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190502	658.85	670.95	643.6	649.85	1317	633.89	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190502	8238	8238	8071.65	8123.9	1508	666.33	down	down	correct
TTL.NSE	T.T. Limited	20190502	51.05	53.05	51	52.5	4726	51.9	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190502	2.95	2.95	2.9	2.9	392495	2.9	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190502	31.5	31.85	30.95	31.1	4095876	31.1	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190502	168.75	174.8	168.7	169.95	34927	164.1898	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190502	464	484	452	478.95	6592885	472.2928	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190502	2218.35	2218.35	2150.25	2169.7	2694	2050.79	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190502	307.55	307.6	300	301.1	26988	276.42	down	down	correct
TVVISION.NSE	TV Vision Limited	20190502	2.8	2.95	2.8	2.85	4965	2.85	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20190502	62.5	62.75	61.5	62.2	112161	61.7676	down	down	correct
UBL.NSE	United Breweries Limited	20190502	1419.7	1422.95	1395.7	1411.4	256862	1404.71	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190502	165.95	165.95	155	156.05	7977	144.94	down	down	correct
UCOBANK.NSE	UCO Bank	20190502	18	18.6	17.65	17.95	424894	17.95	down	down	correct
UFLEX.NSE	Uflex Limited	20190502	230	230	219.2	221.45	226078	216.96	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190502	217.6	217.85	203.8	205.05	30317	161.8454	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190502	14.15	14.45	13.5	13.9	82794	13.7	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190502	6.6	7.1	6.6	6.6	99229	6.6
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190502	319	330.4	317.35	322.5	976526	320.9336	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190502	4615	4634	4574.1	4616.3	505389	4567.72	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190502	53.55	54.15	53	53.95	1185	52.4	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190502	192.05	193	187.5	190	33568	180.78	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190502	100.05	105.7	99.95	104.9	12728	102.27	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190502	83	86.15	82.4	84.45	7600082	84.45	up	down	incorrect
UNITECH.NSE	Unitech Limited	20190502	1.25	1.35	1.25	1.25	4304784	1.25
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190502	307.15	316.95	307.15	310.35	251	303.15	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20190502	204	210.7	200	201.15	25947	194.36	down	up	incorrect
UPL.NSE	UPL Limited	20190502	967	973	955.05	963.9	1081955	622.39	down	down	correct
URJA.NSE	Urja Global Limited	20190502	2.6	2.6	2.5	2.55	1267236	2.55	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190502	32.75	33.25	32.05	32.5	354624	32.5	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190502	280.7	284	277	281	651	281	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190502	1235	1236.5	1233.35	1233.35	179	1233.35	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190502	408.89	408.89	408	408	206	408	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20190502	325	356.9	321	356.9	290	356.9	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190502	9.8	10.35	9.4	10	323184	10	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190502	124	132	123.5	127.15	165879	127.15	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190502	251.15	265.1	251.15	262.25	11804	262.25	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20190502	562	567	551.4	561.5	8818	560.6241	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190502	686.35	686.35	675	675.05	2087	126.93	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20190502	63.3	66.25	63.1	63.9	13202647	62.64	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190502	42	43	40.8	42.9	5651	26.28	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190502	7.6	7.9	7.5	7.6	7400	7.6
VARROC.NSE	Varroc Engineering Limited	20190502	550	556.35	540	542	13300	532.9023	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20190502	14.45	14.6	14.3	14.4	70574	14.4	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190502	9.35	9.6	8.85	9.3	1391	9.3	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20190502	880	896.4	875.9	883.2	202029	388.44	up	up	correct
VEDL.NSE	Vedanta Limited	20190502	165.9	169.2	164.2	168.3	9231942	133.7	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190502	2006.9	2049	1930	1987.4	54039	1967.19	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190502	31.9	33.4	31.4	32.05	34037	32.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190502	188	194	188	191.1	15600	95.4352	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190502	1144.9	1155	1118.45	1128.8	424	1101.51	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190502	68.2	74.8	66.6	73.6	401504	72.88	up	up	correct
VGUARD.NSE	V	20190502	216.1	220.7	215.85	217.25	435614	214.54	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190502	2197.95	2204.65	2067.4	2124.1	543	2114.14	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190502	3.15	3.3	3.1	3.15	8850	3.15
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190502	77	77	73	73.75	27845	71.9	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20190502	0.8	0.8	0.75	0.8	234286	0.8
VIKASECO.NSE	Vikas EcoTech Limited	20190502	12.05	13.45	11.25	12.1	2630049	11.9576	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20190502	186.2	194.45	185	186.25	4888	182.53	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20190502	1802.4	1894.5	1802.4	1860.5	62645	918.31	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190502	1316.2	1325.95	1307.35	1316.6	1709	1270.47	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190502	77.9	79.7	77	77.25	9360	71.3	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190502	17.8	18.2	17.3	17.6	67829	17.6	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190502	470	476	457.5	459.9	216551	454.349	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190502	46.6	51	46.6	51	128631	50.923	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190502	399.65	399.65	386	387.45	14521	334.51	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190502	7.55	7.55	6.9	7.1	14468	7.1	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190502	0.05	0.1	0.05	0.1	4089700	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190502	139.45	140.6	138	139.3	3283	137.4	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190502	0.5	0.6	0.5	0.5	186109	0.5
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190502	23.5	24	23.2	23.2	69022	23.2	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190502	60.05	60.75	59	59.5	23989	54.86	down	down	correct
VMART.NSE	V	20190502	2779.95	2815.45	2760	2787.05	59881	2784.5653	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190502	1123.15	1134	1110	1117.75	1346	1059.75	down	down	correct
VOLTAS.NSE	Voltas Limited	20190502	601	610.65	599	600.9	755660	589.99	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20190502	271	274	267.65	270.9	11476	257.88	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190502	101.55	101.8	96	98.15	17834	97.57	down	down	correct
VSTIND.NSE	VST Industries Limited	20190502	3400	3430.9	3377.35	3383.9	445	3090.79	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190502	1276	1288	1265.1	1271.4	1693	1216.48	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190502	1124.05	1140	1123	1129.75	5785	1079.88	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190502	286.8	287.95	274.65	276.2	163388	276.2	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190502	6250.15	6250.15	6210	6218.25	1343	6180.04	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190502	89.4	92.25	88.15	89.3	185198	89.3	down	down	correct
WANBURY.NSE	Wanbury Limited	20190502	19.75	21.55	19.75	20.1	1720	20.1	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190502	24.25	25.35	23.9	24.8	54597	24.8	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20190502	39.45	39.45	36.05	36.45	1753	20.28	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190502	133	135	131.3	132.1	157475	120.45	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20190502	112.3	114.95	111.9	113.25	116689	106.17	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20190502	141	141.9	135.05	141.5	323	141.5	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190502	53.25	53.25	52.6	52.9	139499	50.68	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190502	2795	2795	2671	2697.05	523	2636.13	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20190502	866.85	872.95	851	864.1	583	846.98	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190502	1395	1399.75	1383	1395.2	19120	1387.46	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190502	33.9	36.2	29	33.5	58835	33.5	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190502	70.05	70.4	68.2	68.7	243325	63.82	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20190502	91.45	91.45	86.5	91.2	45	89.11	down	down	correct
WIPRO.NSE	Wipro Limited	20190502	298.55	298.85	292.65	293.65	4539125	291.8132	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190502	411.4	414.7	404.7	406.35	784087	406.35	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20190502	314.5	315.95	309.95	310.7	15285	305.7263	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190502	0.8	0.8	0.75	0.75	1276	0.75	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190502	245.9	246.85	242.1	243.35	44285	230.14	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190502	45.45	46.95	45.45	46.8	2824	46.8	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190502	67.2	71	67.15	70.25	4132	70.25	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20190502	33.1	34.55	32.5	33.2	1788	33.2	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190502	291	307.8	286.55	293.45	145413	293.45	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190502	162	178	160	173.75	124177861	171.3988	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190502	433.65	435.3	416.65	418.45	3222471	407.76	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190502	26.3	27	26	26.05	85217	25.9408	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190502	15.05	15.05	14.5	14.55	517502	14.55	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20190502	40.4	45	40.4	45	544	45	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190502	252.9	253	241.95	246.25	328034	236	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190502	76	76.5	75	75.55	41977	74.66	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190502	270	270	256.7	259.95	3569	258.7192	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190502	34.1	36.95	32.05	36.05	1557	36.05	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20190502	270.5	271	268.95	270.5	11000	190.42
ZUARI.NSE	Zuari Agro Chemicals Limited	20190502	177	178	174.05	174.35	13455	174.35	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190502	103.5	105	103.25	103.5	16302	96.43
ZYDUSWELL.NSE	Zydus Wellness Limited	20190502	1286.05	1305.1	1286.05	1299.8	2907	1287.12	up	up	correct