CollectAI

close-nse_india_stocks

2019/05/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190508	37.4	37.4	35.3	35.5	19122	34.5759	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190508	22	22	21.3	21.3	2404	21.3	down	down	correct
3MINDIA.NSE	3M India Limited	20190508	23000.55	23299	23000.3	23122.25	349	23122.25	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20190508	11.3	11.3	11.3	11.3	300	11.3
5PAISA.NSE	5paisa Capital Limited	20190508	285.2	289.95	282	286.45	9081	286.45	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190508	175.4	175.4	175.4	175.4	101708	164.81
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190508	16.6	16.7	15.25	15.45	356655	15.45	down	down	correct
AARON.NSE	Aaron Industries Limited	20190508	45	47.25	45	47.25	6000	22.2	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20190508	619.95	619.95	612.95	616.25	19736	150.35	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190508	1600	1603.95	1572.45	1578	121013	373.31	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190508	24.3	24.3	22.85	22.9	4766	22.9	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20190508	1399.9	1448.2	1382.15	1426.6	666307	1426.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190508	50.8	50.8	49	49.2	54164	49.2	down	down	correct
ABB.NSE	ABB India Limited	20190508	1480.25	1497	1448	1453.55	195547	1285.17	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190508	7300	7314	7260	7267.9	7624	7131.35	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190508	99.7	99.75	98	98.6	3021121	98.6	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190508	207.95	209.7	204.6	207.15	329716	207.15	down	up	incorrect
ACC.NSE	ACC Limited	20190508	1601	1606.95	1563.55	1593.2	947559	1539.1519	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20190508	916	925	902	906	5712	839.62	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190508	95	95.2	90	90.5	305069	88.51	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190508	121.8	123.65	120.4	120.9	2661345	120.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190508	39.85	40	37.8	38.05	793079	38.05	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190508	370.05	374.9	367.7	369.8	1688110	363.02	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190508	41.4	42.1	40.75	41.35	7510676	41.35	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20190508	207.25	212.45	204	206	66922	206	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190508	241.15	246.85	241	242.95	19227	239.77	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190508	319.45	319.45	299.15	301.05	15658	288.9647	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190508	14.5	15.95	14.5	15.95	7708	15.95	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20190508	14.65	15.35	14.5	14.7	34772	14.26	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190508	62.05	63	56.05	57.05	27741	53.9528	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190508	183	183	178.6	179.95	67734	178.16	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190508	194.95	200.9	190.25	193.4	157025	189.42	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190508	170.35	176.5	165	170.8	1514	164.76	up	up	correct
AGCNET.NSE	AGC Networks Limited	20190508	103	103	94	95.85	3937	95.85	down	down	correct
AGRITECH.NSE	Agri	20190508	60.6	63.05	58.65	59.8	13921	59.8	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190508	71.95	71.95	68.2	71	101545	71	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20190508	229.05	229.9	222.2	225.2	488	221.9047	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190508	323.25	323.45	314	315.3	1672	314.9985	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190508	330	332.5	322	332.5	421	331.2992	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190508	1707.05	1735	1665	1673.45	22662	1630.22	down	down	correct
AIRAN.NSE	Airan Limited	20190508	38.7	38.7	36.5	36.7	34713	36.7	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190508	1048	1064.9	1043	1057.95	202055	1032.86	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190508	157	159.95	156.2	157.25	14433	150.57	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190508	311.65	341.85	295	301.95	20714	288.28	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190508	16.1	16.1	15.6	15.7	333802	15.7	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190508	1665.1	1670	1655.6	1661.95	1226	1591.16	down	down	correct
ALANKIT.NSE	Alankit Limited	20190508	34	34.1	33	33.1	634247	32.32	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190508	383	400.05	383	394.4	2816	376.4	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190508	42.7	43.25	41.6	42.4	401460	41.83	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190508	613.95	620	605.9	611.55	1502	601.7755	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190508	41.2	41.2	39.2	39.65	3079	37.14	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190508	1684.05	1987.2	1680	1687.15	20667	1647.07	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190508	825	825.05	810	812.25	3203	317.02	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190508	103	105.6	102.45	104.05	132075	97.9789	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20190508	306.35	311	306.35	307.75	6543	262.02	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190508	18.1	18.95	17.7	18	2932	18	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190508	3.65	3.65	3.65	3.65	996222	3.65
ALPA.NSE	Alpa Laboratories Limited	20190508	27.95	27.95	24.15	24.55	203371	24.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190508	405.6	424.95	401.05	419.35	4552	376.33	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20190508	1.45	1.45	1.4	1.4	49	1.4	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190508	638	644.7	632.6	636	297982	607.05	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190508	790	790.05	758	761.9	10527	759.6159	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190508	1123.85	1123.85	1110	1116.65	1475	1034.76	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190508	218.25	219.1	212.4	213.35	3350658	195.2555	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190508	19.8	19.95	19	19.25	4298	19.25	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190508	19.6	19.85	19.25	19.5	7219	18.85	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190508	291.2	296.05	288.7	289.95	6191	285.59	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190508	29.1	29.15	28.25	28.3	237444	27.97	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190508	4.25	4.25	4.1	4.1	38228	4.1	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190508	407	418.2	403.1	406.6	72276	398.75	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190508	345.9	346	330.35	334.15	12433	286.19	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190508	13	13.65	12.55	13.45	5147	13.45	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190508	0.45	0.5	0.4	0.5	39718	0.5	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190508	9.6	9.7	9.3	9.4	34095	9.4	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190508	10.5	10.7	10.3	10.35	46436	10.35	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190508	0.8	0.8	0.75	0.8	14677	0.8
ANUP.NSE	The Anup Engineering Limited	20190508	430.05	440	420	421.9	19485	407.78	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190508	651.05	654.8	644.35	650.6	428	613.97	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190508	130.7	136.65	126.5	128.4	1622	48.41	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190508	511	516	508.2	513.1	1358	194.9	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20190508	295	295	283.35	288.25	54070	280.84	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190508	1500.05	1532.8	1499	1527.1	18946	151.05	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190508	557.95	568.7	540.75	551.45	228052	534.99	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190508	138.55	140.8	131.15	132.6	52315	131.77	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190508	1156	1183.6	1152	1170.3	246581	1160.9	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190508	195.9	197.2	191	191.75	2511215	181.52	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190508	902.05	924.95	872	899.4	2083	891.73	down	down	correct
APTECHT.NSE	Aptech Limited	20190508	150	150.4	146.15	147.45	78519	135.64	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190508	36.7	37.7	35.3	36.1	14373	36.1	down	down	correct
ARCHIES.NSE	Archies Limited	20190508	22.05	22.8	21	22.25	55168	22.25	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20190508	74.65	74.85	72	72.4	14879	69.15	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190508	26.1	27.9	23.35	24.8	10233	24.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190508	56.2	56.95	54.1	54.15	17083	53.3895	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190508	346.25	360	346.25	359	3741	357.6978	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190508	51.3	51.45	49.05	50.55	5351	49.0522	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190508	70	70.9	66	67.2	12001	66.5599	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190508	29.5	29.85	29	29.5	16833	29.5
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190508	42.7	46.25	42.7	43.55	24868	43.55	up	up	correct
ARVIND.NSE	Arvind Limited	20190508	78.85	79.65	77.7	78.2	1242636	75.6319	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190508	982.8	994.95	970.1	980.25	57535	745.9222	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190508	113.35	114.35	112.05	112.95	7232	111.1428	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190508	230.05	232	225	225.2	7101	222.24	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190508	147.95	148	139	140.35	4064	132.62	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190508	50	51.35	49	49.15	3806	49.15	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190508	21.4	22.45	20.65	21.1	26824	21.01	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190508	114.4	114.4	111.3	112.35	27329	110.99	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20190508	10.65	11.2	10.35	10.9	29768	10.9	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190508	117	120.45	115	115.45	67803	115.45	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190508	85.35	86.4	84.95	85.95	13038488	81.55	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190508	134.55	134.8	128	130.5	2690	130.5	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190508	1382	1395	1362.6	1385.7	1414591	1358.58	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190508	179.65	182.15	178.1	181.1	165073	179.78	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20190508	148.55	150	146.95	147.5	1766	138.35	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190508	496	496.05	480	483.9	8916	480.51	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190508	142.1	144.95	140.5	143.75	17641	143.75	up	up	correct
ASTRAL.NSE	Astral Limited	20190508	1198.55	1198.55	1164.25	1168.3	11009	698.88	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190508	82	82.95	79.25	80.1	295467	78.48	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190508	2311	2311.95	2078.95	2157.9	16967	2153.99	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190508	90.65	92.25	86.2	86.8	390434	86.8	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190508	560.05	560.05	540.05	541.7	3482	535.04	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190508	133.05	134.7	128.85	130.95	309514	130.33	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190508	14.5	15	14.4	14.7	32132	14.7	up	up	correct
ATUL.NSE	Atul Ltd	20190508	3540	3580	3488.9	3559.45	28745	3514.27	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190508	325.55	325.55	318.5	321.05	10138	317.0461	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190508	642	643.5	632.2	641.3	776828	640.5815	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190508	137.1	139.95	132.1	134.05	12494	130.918	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190508	770	776	754.55	765.2	1648180	753.65	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190508	33.15	38.5	33.15	33.9	394	33.6173	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20190508	1090	1090.05	1070.1	1074.45	2662	1030.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190508	44	44.45	42.5	42.85	7876	42.85	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20190508	32.7	33.5	31.7	32.25	6857	32.25	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190508	460.4	468	455	460.2	45078	222.18	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190508	355	358.35	349.75	351	168741	339.12	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190508	23.45	24	23	23.35	21057	22.54	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190508	741.9	744.75	733.35	735.5	6739894	734.5877	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20190508	49.05	49.5	43.9	45.5	87051	45.5	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190508	2800	2819	2773	2787.5	197	27.875	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190508	1172	1172	1154.45	1154.45	23	1154.45	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190508	35.4	36.35	34.5	36.25	19722	36.25	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190508	8	8.05	7.55	7.6	3634	7.6	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190508	4.3	4.4	4.3	4.35	31993	4.35	up	down	incorrect
BAJAJ.NSE	AUTO	20190508	3032	3033	2951.8	2957.75	427476	2676.11	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190508	349	351.8	336.9	338	127909	321.97	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190508	561	561	530	534.45	160037	529.9584	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190508	7550	7551	7312.3	7345.75	230383	7337.45	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190508	7.95	7.95	7.55	7.75	1350472	7.75	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190508	3151	3178.55	3080.1	3102.25	18724	2951.59	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190508	3012	3017	2900	2921.3	1155023	2904.81	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20190508	72.6	72.6	69.65	70	109844	68.65	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190508	430.05	442.55	415.5	417.4	17781	409.09	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190508	121.35	121.35	121.35	121.35	586	121.35
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190508	34.2	38.6	32.65	35.1	15585	15.1016	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20190508	849.7	857.25	822.45	827.3	548966	799.27	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190508	2.45	2.5	2.4	2.4	1160514	2.4	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190508	167.95	170	166.55	167.75	34842	94.02	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190508	68.3	68.5	65.05	65.65	8190	63.59	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190508	143.8	146.8	138.7	141.05	1466708	136.4672	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190508	46.25	47.9	45.8	46.9	6476	45.71	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190508	1407.05	1408.05	1384.05	1395	1927	1364.75	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190508	147.85	149.55	146	146.45	9062	112.97	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190508	591	591.75	566.1	571.25	2406330	566.18	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20190508	40.85	41.7	40	40.85	8854	40.85
BANKBARODA.NSE	Bank of Baroda	20190508	112.6	113.85	110.25	110.95	17253993	110.95	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190508	2975	2980	2940	2941.96	50054	2941.96	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190508	84.3	85.7	83.35	83.9	5829503	83.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190508	63	63	62.05	63	1118	60.9
BARTRONICS.NSE	Bartronics India Limited	20190508	5.85	5.85	5.55	5.55	27709	5.55	down	down	correct
BASF.NSE	BASF India Limited	20190508	1300	1300.05	1242	1256.1	5053	1249.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190508	183.8	183.8	173.75	181.2	109	89.5088	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190508	1345.1	1366	1333.25	1347.9	610792	1334.07	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190508	4100	4109.7	4050.2	4089.15	4157	3868.63	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20190508	1013.95	1018.55	1002	1003	3017	969.52	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190508	1191	1195	1175.35	1182.35	22462	1178.55	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20190508	5.35	5.35	5.35	5.35	46987	4.24
BDL.NSE	Bharat Dynamics Limited	20190508	279	280.05	272	272.95	30823	257.89	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20190508	15.5	17.8	14.4	16.7	20630	16.04	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20190508	17	17.2	15.6	15.8	35194	15.8	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190508	86.7	87.3	85.6	86.9	5196636	80.69	up	up	correct
BEML.NSE	BEML Limited	20190508	831.4	840.95	825.05	832.2	764649	816.03	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190508	80.15	83.2	78.5	79.05	870387	76.94	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190508	303	306.7	298.35	303.7	628049	299.74	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20190508	213.9	214.8	206.1	207.6	14395	207.6	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190508	168	169.25	162.75	165.2	328602	165.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190508	2.25	2.4	2.25	2.4	110	2.4	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190508	53.3	54.8	51.35	52	237374	52	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20190508	259.35	259.35	248	250.15	10924	119.48	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190508	27.9	29	27.9	28.7	3877	28.7	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190508	26.2	27.5	24.3	25.55	4432	25.55	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190508	1.8	1.8	1.7	1.8	107994	1.76
BHARATFORG.NSE	Bharat Forge Limited	20190508	463.5	474.9	460.45	462.4	1123373	454.07	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190508	145.25	146.75	143	143.45	5432	141.7133	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190508	4085.75	4150	4061	4101.55	537	4099.29	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190508	47.25	47.3	44.7	45.1	142607	45.1	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190508	324.85	327.45	320.1	324.5	4774792	323.34	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190508	63.9	63.9	61.55	61.75	15303026	60.3236	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190508	29.1	31.45	28.05	30.25	999	6	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190508	211.95	217.6	204	214.5	1043	213.274	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190508	12.7	12.9	12.4	12.8	11153	12.8	up	up	correct
BIOCON.NSE	Biocon Limited	20190508	555	560	543.3	545.7	2470546	272.3311	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190508	7.35	7.35	7.35	7.35	202	7.35
BIRLACABLE.NSE	Birla Cable Limited	20190508	126	127.45	119.15	121	52325	116.56	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190508	554	557.9	540.05	548.05	142550	530.42	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190508	46.2	46.2	44.5	44.9	39723	44.9	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190508	4.15	4.2	4	4	52462	4	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190508	4.45	4.45	4.3	4.45	7950	4.45
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190508	162	163	159.2	160.15	848502	157.49	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190508	17.55	17.85	16.8	17.45	160096	17.45	down	down	correct
BLS.NSE	BLS International Services Limited	20190508	122.15	124.05	122.1	122.95	20698	120.53	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190508	2995.75	3002	2971	2997.75	973	2974.46	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20190508	739.75	791.95	738.95	766.9	551034	740.21	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190508	114.4	117.45	113.35	116.15	76606	113.01	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190508	121.05	124.3	116.7	119.35	1995002	116.637	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190508	202	202	197	198.45	19324	198.45	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20190508	17701.2	17830	17017.6	17328.85	22326	16928.86	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190508	378.05	383.4	373.1	379.8	3801308	306.79	up	up	correct
BPL.NSE	BPL Limited	20190508	24.3	24.3	22.55	22.9	158830	22.9	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190508	8.4	8.55	8.15	8.25	22550	8.25	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190508	235	240.55	225.1	227.95	561667	149.37	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190508	2656.6	2667.1	2615.85	2649.5	723429	2549.9273	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190508	92.85	92.85	88	89.8	8253	89.0735	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190508	51.45	52	45.7	48.2	46519	48.2	down	down	correct
BSE.NSE	BSE Limited	20190508	620	623.6	611	614.85	351828	561.07	down	down	correct
BSL.NSE	BSL Limited	20190508	38.95	39.2	37.25	38.6	6125	38.6	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190508	2950	2950	2925	2938.15	35	2938.15	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190508	124.3	124.3	122.1	122.86	2558	12.29	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190508	87.15	87.3	84.4	85.45	1103021	80.47	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190508	2.4	2.55	2.35	2.45	51833	2.45	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190508	166.9	170.45	164.2	165.2	25511	163.63	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190508	19.4	19.4	17.7	18.75	2719	18.75	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20190508	28.1	29.1	27.65	28	27650	28	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190508	298.9	300	284.65	286.6	2044037	277.14	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190508	22.5	22.5	20.5	21.05	8141	21.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190508	42.05	42.35	41	41.45	46030	41.45	down	down	correct
CANBK.NSE	Canara Bank	20190508	256.9	262.4	254.55	256.75	5193078	256.75	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190508	9.95	9.95	9.3	9.6	774	9.6	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190508	312.25	326.4	311.05	321.1	1230045	315.53	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190508	236	239.65	230	231.1	20830	229.4	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190508	220.4	226.5	220	225	71567	223.9953	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190508	336	344.8	321.95	335.35	51699	329.83	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190508	192.4	204.4	187	192.35	660	191.6498	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190508	361	361	352.85	354.7	60039	348.54	down	down	correct
CAREERP.NSE	Career Point Limited	20190508	69.85	69.85	68.5	69.1	4733	67.6171	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190508	983.6	983.6	925.65	937.25	33900	843.18	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190508	148.85	150.65	146.95	149.9	1036074	128.36	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190508	6.05	6.05	5.55	5.8	50682	5.8	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190508	258.05	260	255.55	259.95	25724	250.98	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190508	229.8	230.05	225.1	225.65	143672	217.37	down	down	correct
CEATLTD.NSE	CEAT Limited	20190508	1026	1065	1026	1056.85	2289447	1011.86	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190508	17.65	17.7	17.05	17.3	9613	17.3	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190508	8.15	8.15	8	8.05	4835	8.05	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190508	225.2	228.95	223.55	226.1	8126	205.75	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190508	5.4	5.4	5.15	5.25	50102	5.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190508	29	29.15	27.9	27.95	924596	27.95	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190508	29.05	29.95	28.7	29.25	86813	29.1918	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190508	445.2	460	440.25	455.8	648	444.92	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190508	161.7	164	160.9	161.3	100234	158.69	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190508	906.5	930	903	916	1381274	387.49	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190508	2769.15	2807.95	2736	2763.85	2361	2728.7	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190508	25	25.4	24.5	24.6	1143945	24.6	down	up	incorrect
CESC.NSE	CESC Limited	20190508	686.9	686.9	669	670.2	254357	61	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190508	170.65	170.65	167.5	168.85	483812	168.13	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190508	35.8	41.6	35.25	39.2	44815870	39.2	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190508	348.05	348.3	325.5	329.55	12296	329.55	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190508	152	152	142.35	144.4	158688	134.24	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190508	157.1	172	157	164.95	27636	162.3238	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190508	245	254.05	241	242.6	1286577	242.6	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190508	1288	1305.95	1276.85	1282.1	170601	50.4	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190508	505.1	508.75	503	507.65	16156	505.89	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190508	347.05	347.05	331.95	335.6	7222	333.6	down	down	correct
CINELINE.NSE	Cineline India Limited	20190508	43	43.15	42.15	42.3	16331	42.3	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190508	6.55	6.55	6.55	6.55	210	6.55
CIPLA.NSE	Cipla Limited	20190508	556	561.4	549	558	1890174	550.31	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190508	118.2	123.95	118.2	120.95	1149	59.69	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190508	311.75	315	307.1	309.5	8072	198.35	down	down	correct
CMICABLES.NSE	CMI Limited	20190508	120.2	121.05	118	118.45	20560	115.075	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20190508	249.6	252.1	248.55	249.1	4215463	191.5	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20190508	371.1	372.9	365	365.65	37316	316.65	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190508	249.3	254.65	249.15	251.5	51465	251.5	up	down	incorrect
COFORGE.NSE	Coforge Limited	20190508	1245	1257.05	1230.1	1237.1	770379	1202.15	down	down	correct
COLPAL.NSE	Colgate	20190508	1155.15	1160.35	1140.35	1142.4	318621	1072.33	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190508	14.95	15	13.6	13.95	52208	13.13	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20190508	8.25	8.3	8	8.05	13881	7.51	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190508	493.3	493.3	475.1	477.2	654850	456.98	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190508	42.3	44.2	42.05	42.3	3513	42.3
CONTROLPR.NSE	Control Print Limited	20190508	253.75	261.95	251.45	254.35	2209	234.09	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190508	16.55	17	16.35	16.55	9234	15.92
CORDSCABLE.NSE	Cords Cable Industries Limited	20190508	59	59.75	58.05	58.6	7212	58.6	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190508	419.5	420	413.6	418.7	32299	402.56	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190508	193.15	194.35	189	189.8	8635	165.01	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190508	2.6	2.6	2.15	2.3	72823	2.3	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20190508	114.15	114.15	105.25	105.7	240712	105.7	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190508	26.9	27.17	26.81	26.92	4567812	26.92	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190508	146	146.6	143.9	146.25	20800	72.08	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190508	516	520.85	495	498.05	74028	498.05	down	down	correct
CREST.NSE	Crest Ventures Limited	20190508	120	121.95	115.55	116.9	3690	114.95	down	down	correct
CRISIL.NSE	CRISIL Limited	20190508	1435.7	1439.95	1402.25	1420.15	4385	1354.13	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190508	219.25	227.8	216.35	225.65	232538	220.16	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190508	38.1	39.95	38	38.65	1075	38.65	up	up	correct
CUB.NSE	City Union Bank Limited	20190508	196.85	200	193.2	197.4	602373	195.55	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190508	13.45	13.45	13.45	13.45	10	13.45
CUMMINSIND.NSE	Cummins India Limited	20190508	703.95	706.95	695.75	700.1	264029	659.21	down	down	correct
CUPID.NSE	Cupid Limited	20190508	119.25	124.6	115	120.35	21782	112.07	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190508	42.8	42.8	41.05	41.7	10216	40.1	down	down	correct
CYIENT.NSE	Cyient Limited	20190508	568.25	575	563.05	567	397662	515.38	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190508	33.7	33.8	33	33.35	463833	31.71	down	down	correct
DABUR.NSE	Dabur India Limited	20190508	375.5	375.75	365	367.25	5290060	359.15	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190508	1115.2	1124.25	1101.9	1109.65	11153	1101.95	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190508	109.9	109.9	101.6	102.05	264081	97.48	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190508	39	40.5	38.8	39	2336	38.1714
DATAMATICS.NSE	Datamatics Global Services Limited	20190508	95	96	90.9	91.45	33463	89.34	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190508	182	188.8	182	187	31166	161.93	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190508	481	481	455	456.9	236158	453.58	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190508	12.85	12.85	11.75	12.7	429937	12.7	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190508	10.55	10.55	10.05	10.05	4399	10.05	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190508	214.5	214.55	203	203.75	93570	203.5234	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190508	213	214.15	210.9	211.9	2108201	210.9797	down	up	incorrect
DCM.NSE	DCM Limited	20190508	58.15	59.55	56.4	57.85	14069	57.85	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190508	468.6	481.35	467.25	477.7	417850	455.75	up	up	correct
DCW.NSE	DCW Limited	20190508	17.25	17.3	16.9	17	181820	17	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190508	390.05	420	390	396.6	26171	383.93	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190508	137	138	132.5	133.4	119856	124.46	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190508	285.4	287.65	268.95	271.8	574555	267.11	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20190508	233.35	236.95	232	233.05	544340	227.49	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190508	69.3	69.3	63.3	63.35	244	63.35	down	down	correct
DEN.NSE	DEN Networks Limited	20190508	63.95	63.95	62.55	62.85	30231	62.85	down	down	correct
DENORA.NSE	De Nora India Limited	20190508	317.6	318.1	300.2	300.85	3133	299.97	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190508	265.3	265.65	255.25	258.9	5786	257.67	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190508	218.5	220.85	211.15	212.55	339666	194.7234	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190508	19.7	21.2	19.35	19.8	5658270	19.8	up	up	correct
DHANI.NSE	Dhani Services Limited	20190508	260.5	266.95	256.05	257.75	835171	257.75	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190508	382.05	382.05	371	374.35	5344	364.22	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190508	10.95	11.1	10.5	10.55	6711	10.55	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190508	267	267	250	254.6	2824	250.23	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190508	907.05	907.05	883.25	891.1	1264	887.87	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190508	1.35	1.35	1.25	1.35	12093	1.35
DICIND.NSE	DIC India Limited	20190508	336.3	339.9	336.1	339.2	3085	329.4862	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190508	7.45	7.45	6.75	6.85	19055	6.3528	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190508	31.3	32.4	29.1	31.15	37024351	31.15	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190508	1686.6	1695.9	1654.1	1668.5	443167	1632.07	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190508	2318.05	2325.8	2280	2289.95	9673	456.9	down	down	correct
DLF.NSE	DLF Limited	20190508	169.5	170.15	165.6	168.95	6741133	164.29	down	up	incorrect
DLINKINDIA.NSE	D	20190508	85	85.25	82.75	84	23771	80.76	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190508	1255.9	1263	1226	1245.55	670753	1245.55	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190508	0.8	0.9	0.8	0.8	113456	0.8
DOLLAR.NSE	Dollar Industries Limited	20190508	259.95	260	250	253.45	2729	246.79	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20190508	38.95	38.95	36.25	36.6	29491	36	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190508	10.5	11.95	10.5	11.45	6672	11.31	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20190508	355.95	355.95	342.35	345.1	70231	341.9844	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190508	2943	2947.8	2882.6	2900.5	450398	2846.93	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190508	28	28.95	27.65	28.1	1133	26.98	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190508	218.05	218.05	213	213.05	6071	135.23	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190508	14.2	14.45	13.8	13.9	113020	13.9	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190508	88.55	90.45	85.3	86.45	18147	80.82	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190508	26.4	26.6	25.1	25.35	541330	23.26	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190508	1392.5	1392.7	1362	1365.55	547	1365.55	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190508	107	109.9	103.4	103.75	13176	101.4169	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20190508	1.9	1.95	1.9	1.95	1100	1.95	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190508	6.5	6.5	6.1	6.4	4567	6.4	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20190508	3051	3110	3051	3087.5	3	3087.5	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190508	1134.1	1138.8	1086.95	1099.7	109900	1095.59	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190508	139	150	137.25	146.5	4042359	143.34	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20190508	1.9	2	1.9	2	7270	2	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20190508	20280	20470	20250	20336.55	43021	1990.58	up	up	correct
EIDPARRY.NSE	E.I.D.	20190508	186.5	189	183.15	184.1	79910	182.05	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190508	368.15	374.95	354	360.65	1424	355.7484	down	down	correct
EIHOTEL.NSE	EIH Limited	20190508	181.5	181.5	173.5	175.45	46950	174.4163	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190508	390	393.65	385.1	387.9	665	370.83	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190508	25.05	25.2	24.25	24.45	64856	24.39	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190508	56.6	56.65	53.55	53.9	92399	53.43	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190508	18.85	19.45	18.5	18.6	99872	18.47	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190508	270	273.9	254.5	258.35	15476	258.35	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190508	258	259.65	256.6	257.25	3721	124.81	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190508	21.1	21.5	20.8	21.3	957	21.0428	up	up	correct
EMAMILTD.NSE	Emami Limited	20190508	372	378	365.6	371.05	250334	350.23	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190508	102.05	105.9	99	99.85	44709	99.85	down	down	correct
EMCO.NSE	EMCO Limited	20190508	2.7	2.7	2.55	2.55	42906	2.55	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190508	84.5	84.5	80	81.2	11599	79.12	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190508	131.1	133.5	127.15	132	16432	130.4	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190508	1158	1158	1130	1134.1	100994	1116.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190508	6.5	6.65	6.15	6.35	30900	5.6239	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190508	107.9	108.25	106.25	106.7	1087422	96.64	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190508	493.6	493.6	477.1	481.1	1997	474.51	down	down	correct
EPL.NSE	EPL Limited	20190508	134	134.55	132.55	133	331637	125.81	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190508	286	286	272.1	279.01	49	279.01	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190508	127.5	128.75	125.05	125.35	773701	120.0646	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190508	601.05	607	594.8	603.35	2376	588.33	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190508	62.8	64.55	61.75	63.35	514725	63.35	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190508	835.1	852.05	835.05	843.8	875	781.71	up	up	correct
ESCORTS.NSE	Escorts Limited	20190508	643.6	647.85	625	627.75	2824401	622.13	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190508	10.8	10.9	10.05	10.1	9256	10.1	down	down	correct
ESTER.NSE	Ester Industries Limited	20190508	33.8	34.5	33	34.35	82681	31.54	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190508	99	103.75	90.35	90.35	1506393	90.35	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190508	401	412.8	398	403.5	12101	387.9	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190508	1.2	1.2	1.1	1.1	44950	1.1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190508	1027	1050	1001.05	1008.65	5220	954.59	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190508	213.55	213.55	207.2	208.35	2234014	200.5375	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190508	445.05	455	436.15	437.05	2860	437.05	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190508	32.7	33.1	32.55	32.6	14701	32.6	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190508	36.2	36.7	35.5	35.65	101388	35.3	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190508	41.35	41.35	40.35	40.8	546259	40.8	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20190508	0.2	0.25	0.2	0.2	788542	0.2
FDC.NSE	FDC Limited	20190508	166	169.85	163.55	167.5	24569	166.7953	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20190508	99	99.95	97.75	98.6	14451987	96.53	down	down	correct
FEL.NSE	Future Enterprises Limited	20190508	33.1	33.1	32.1	32.25	378733	32.25	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190508	31.8	32.45	30	30.4	12765	30.4	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190508	455.5	456.55	451.25	453.25	2082	424.02	down	down	correct
FILATEX.NSE	Filatex India Limited	20190508	38	41.9	36.55	39.4	1143252	39.22	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190508	407.1	428.35	407.1	425.9	72830	408.33	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190508	1415.05	1429.1	1335	1366.65	16693	1353.58	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20190508	459.4	460.2	455.35	458.4	9677	87.3	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190508	42	42	37.65	37.65	13810	37.65	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20190508	481	486	478.8	479.75	153398	478.2576	down	down	correct
FMGOETZE.NSE	Federal	20190508	549.95	562	548.05	553.7	8113	553.7	up	up	correct
FMNL.NSE	Future Market Networks Limited	20190508	42.9	43.4	40	40.55	13457	40.55	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190508	135.35	135.75	133.3	133.6	377871	133.6	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190508	1389.95	1401	1360.15	1367.1	275	1335.8	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190508	408.5	419	405	409.65	269636	409.65	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190508	605.35	616.95	601.65	612.5	5491	611.1057	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190508	50.75	50.85	49.7	49.95	1502800	43.9313	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20190508	143.6	144.05	141.3	141.75	43748	136.78	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190508	200.3	201.85	194	194.35	27686	95.35	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190508	341	345.15	336.4	337.5	3681837	152.8561	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190508	4.05	4.35	4.05	4.2	5502	4.2	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190508	995	1040	985.55	1015.85	5018	1000.44	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190508	43.1	44.35	43	43.1	5276	42.7601
GALLISPAT.NSE	Gallantt Ispat Limited	20190508	31.45	31.5	29	29.6	20277	29.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190508	335.05	339.85	335	337.7	2432	310.76	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190508	312.05	314	300.05	304.35	8583	298.35	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190508	56.05	56.05	55.15	55.2	14188	54.387	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20190508	41.2	42.2	40.1	40.15	675	40.15	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20190508	1.35	1.35	1.25	1.25	9060	1.25	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190508	1026.05	1045	1020	1039.65	4118	1023.67	up	up	correct
GATI.NSE	Gati Limited	20190508	76.1	77.5	73.55	74	644464	72.8872	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190508	0.8	0.8	0.75	0.8	147539	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20190508	160.45	162.6	157.4	161.2	32755	161.2	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190508	129.1	132.65	127.15	128.7	77157	112.02	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190508	120	122.35	115.65	117.2	2525	115.63	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20190508	90.95	92	85.7	87.65	10969	87.5163	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190508	7.1	7.4	7.1	7.35	80364	7.35	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190508	27.1	27.7	26.5	26.65	147123	25.64	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190508	36.65	36.9	35.5	36.1	103561	35.35	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20190508	906	906.05	880.95	890.8	13113	878.01	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190508	279.2	279.2	264.7	268.35	60880	243.57	down	down	correct
GET&D.NSE	GE T&D India Limited	20190508	237.65	238	232.6	233.1	24381	231.2463	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190508	1013.8	1015.05	981	985.35	36851	924.0938	down	down	correct
GHCL.NSE	GHCL Limited	20190508	244.95	244.95	240	240.6	138337	222.52	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190508	253.4	256.15	241	242.45	53210	225.22	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190508	238.1	244.15	235.85	236.35	70285	229.2752	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190508	47.9	47.9	46.5	47.25	363	47.25	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190508	7400	7415	7213.95	7297	3177	7059.69	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190508	13	13.05	12.5	12.8	33713	12.8	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190508	69.8	70.2	69	69.8	60087	62.52
GKWLIMITED.NSE	GKW Limited	20190508	710	738.95	696	709.05	74	709.05	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190508	1283.15	1283.15	1261	1270	11748	1208.65	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190508	636.45	636.45	596.1	603.7	931282	594.55	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190508	81.25	81.25	81.25	81.25	722	81.25
GLOBUSSPR.NSE	Globus Spirits Limited	20190508	144.05	144.5	139	141.7	502744	140.93	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190508	530	530.05	522	525.25	6142	517.52	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190508	73.7	73.7	72.5	72.95	168560	67.7	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190508	1169.8	1169.95	1142	1164.35	1839	1159.28	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190508	16	16.15	15.7	15.85	9537037	15.85	down	down	correct
GNA.NSE	G N A Axles Limited	20190508	284.9	284.9	274	275.3	20566	271.1	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190508	302	307.95	301.4	304.6	207271	278.94	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190508	403.15	404.45	384	385.85	74246	385.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190508	300.05	300.05	280	283.65	7607	269.42	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190508	1027	1035.9	1011	1024.75	146071	968.98	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190508	519.25	521.9	507.1	508.8	80426	492.17	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190508	636.5	639.8	627.1	636.1	613906	628.4583	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190508	480.25	481.4	472.7	476.1	432092	474.8938	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190508	770.5	794	753	779.5	359071	779.5	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190508	0.35	0.4	0.35	0.4	90840	0.4	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20190508	75	77.1	75	76.15	14150	76.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190508	8.05	8.35	7.7	7.9	117064	7.9	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190508	11.35	11.35	10.1	10.55	7824	10.55	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190508	2824.9	2824.9	2800	2806.3	12128	2806.3	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20190508	38.75	40	37.7	38.25	939	38.25	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190508	109	111	104.1	107.05	261532	98.55	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20190508	2888	2888	2819.95	2820.2	732	28.202	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190508	12.35	13.35	11.25	12.95	11574	12.95	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190508	62.25	63.05	61.5	61.9	7014	61.59	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190508	216.9	216.9	206	207.85	49661	103.44	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190508	83.7	86.8	82.6	83.2	474737	71.44	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20190508	47	49.45	45.8	45.8	7278	41.69	down	down	correct
GRANULES.NSE	Granules India Limited	20190508	111.9	112.9	108	108.85	842868	108.23	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190508	391.95	393.95	384.2	385.6	693777	377.05	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190508	874.8	879.8	862	870.95	1170460	855.3	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190508	72.2	77.9	69.25	73.5	78189	70.8521	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190508	145.75	145.75	140.7	141.25	219833	141.08	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190508	884.35	884.4	858.05	870	1413	858.12	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190508	145.2	149.1	144.5	148.4	36744	147.01	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190508	3.75	3.9	3.75	3.75	36038	3.75
GRINDWELL.NSE	Grindwell Norton Limited	20190508	598.25	598.3	585	587.7	8061	568.8	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190508	399.4	402.95	372.4	395.4	313	390.02	down	down	correct
GRPLTD.NSE	GRP Limited	20190508	1050	1050.05	1050	1050	184	1030.62
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190508	115.2	119.7	112.15	114.45	98121	101.95	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190508	21	21.3	20.1	20.9	13822	20.0657	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190508	94.3	95.5	93.45	93.85	552857	87.53	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190508	182.3	184.7	172.7	174.85	1490366	170.52	down	down	correct
GSS.NSE	GSS Infotech Limited	20190508	124.5	126.85	116	118.7	337911	118.7	down	down	correct
GTL.NSE	GTL Limited	20190508	4.1	4.2	4.05	4.1	12429	4.1
GTLINFRA.NSE	GTL Infrastructure Limited	20190508	0.9	0.9	0.85	0.9	1441416	0.9
GTNTEX.NSE	GTN Textiles Limited	20190508	11.7	11.7	11	11	10	11	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190508	62	63	60	61.45	10096	57.92	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190508	83.95	87.85	81.35	82.1	48910	81.96	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190508	544	545.9	520	522.9	75777	494.29	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190508	145.05	147.7	140.1	141.9	4840	136.07	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190508	162.2	162.9	158.4	160.35	285028	158.3	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190508	838.1	838.1	820.2	821.35	2599	776.41	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190508	61.55	69.5	60.25	64.9	31645	62.3632	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190508	49.95	50	47.6	48.45	15434	46.79	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190508	648.9	648.9	631.8	638.35	7166	576.49	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190508	65.1	66.7	64.4	65.4	22230	65.4	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190508	28.55	28.95	27.5	28.05	351447	28.05	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190508	711.05	724.9	711	719.3	5863	528.09	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20190508	739.75	739.9	724.8	734.15	1053351	718.62	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190508	0.95	1	0.95	1	275	1	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190508	24.5	24.5	23.7	24.15	71837	23.13	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20190508	7.5	7.5	7.5	7.5	586	7.5
HCC.NSE	Hindustan Construction Company Limited	20190508	13.25	13.4	13	13	2204730	13	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190508	194	199	191	193.75	2743	193.75	down	down	correct
HCL.NSE	INSYS	20190508	15.65	15.8	15.35	15.45	368863	15.45	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190508	1132	1140	1122.4	1132.6	1493911	539.57	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20190508	1964.5	1964.5	1925.05	1930.75	3626183	1877.85	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190508	1639	1664	1622	1633.65	96879	1587.81	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190508	2322.55	2323.8	2288	2307.25	3016052	1139.02	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190508	407.7	413.4	406.1	410.25	3893612	409.04	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190508	2902	2929.95	2875	2885.25	1380	28.8525	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20190508	1195.78	1196.84	1189	1190.76	1435	118.9195	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190508	3900	4217	3900	4113.18	74	410.6609	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190508	21.75	22.25	21.35	21.5	1383079	21.5	down	up	incorrect
HEG.NSE	HEG Limited	20190508	1737.8	1784	1721	1730.35	231110	1604.66	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190508	171.5	177.1	171.5	175.8	286468	161.22	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190508	107.8	107.8	105.5	106.15	5895	101.13	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20190508	456.5	470.05	446	450	18733	437.38	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190508	2525.8	2540.85	2481.6	2499.7	406025	2366.85	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190508	1548	1635	1535	1606.15	26469	1586.22	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190508	17.25	17.3	17	17	1918	17	down	up	incorrect
HFCL.NSE	HFCL Limited	20190508	22.3	22.35	21.4	21.95	2990336	21.79	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190508	252.95	255	238	240.8	7930	239.95	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190508	625.7	628.4	619.45	623.2	5940	586.42	down	up	incorrect
HIKAL.NSE	Hikal Limited	20190508	168.3	172.9	166.55	169.25	125875	165.73	up	up	correct
HIL.NSE	HIL Limited	20190508	1824	1850	1824	1831.8	8262	1767.45	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190508	15.6	16.8	15.6	15.8	3679	15.8	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190508	205	206.1	195.25	195.95	52234	192.48	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190508	200	202.9	196.65	200	7883819	196.27
HINDCOMPOS.NSE	Hindustan Composites Limited	20190508	217.05	218.5	213	213.9	4432	208.12	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190508	43.65	44.2	43.15	43.3	474404	42.54	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190508	7.05	7.3	6.9	7.25	57228	7.25	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190508	74.35	74.7	72.25	72.4	3694	72.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190508	122.45	126.2	121.5	123.05	195547	123.05	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190508	287.3	287.3	280.6	281.9	3442649	241.91	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190508	1697.5	1697.5	1675	1688.7	1243338	1617.24	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190508	268.05	268.95	264	265.95	233408	209.99	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20190508	120	123.2	118	118.45	3998	117.03	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190508	53	53.8	50.4	51.5	8499	49.33	down	down	correct
HITECH.NSE	Hi	20190508	282	285	262.8	268.45	1502	267.5032	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190508	100	100.15	98.15	98.15	257	96.67	down	up	incorrect
HITECHGEAR.NSE	The Hi	20190508	265	268	260.15	264.85	1675	257.54	down	down	correct
HLVLTD.NSE	HLV Limited	20190508	9.6	9.7	9.1	9.25	439403	9.25	down	down	correct
HMT.NSE	HMT Limited	20190508	18.35	18.35	17	17.9	331	17.9	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20190508	111.8	117.95	110.25	114.95	164330	113.1849	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190508	3253	3253	3205	3205	23	3205	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190508	23778.85	23969.95	23778.85	23896.45	133	23743.62	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20190508	1038.25	1048	1029.5	1031.4	1383	998.18	down	down	correct
HOVS.NSE	HOV Services Limited	20190508	127.55	127.55	122.9	124.65	11261	124.65	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190508	53.05	54.4	52.7	53.95	48605	53.36	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190508	104.4	105.95	103.85	104.1	296607	103.3	down	down	correct
HSIL.NSE	HSIL Limited	20190508	263	269.4	260.25	264.9	201211	244.94	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190508	38.75	39	38	38.6	50510	37.9499	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20190508	29.15	29.7	27.95	28.95	25322	28.95	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190508	40.6	40.6	38.55	39.2	778197	33.42	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190508	226	227.85	221.2	222.8	33897	214.84	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20190508	104.4	105.4	96.4	97.95	8692291	97.95	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190508	674	681.6	666.05	673	5268914	604.71	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190508	151	151	149	149.84	1111	149.84	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190508	37.01	37.19	36.75	36.8	309981	36.8	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190508	386.3	390	380.1	382.2	22509400	380.16	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190508	1056	1075	1046.2	1059.35	1017198	1044.82	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190508	28.75	28.9	28.7	28.7	12443	28.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190508	1000	1000.01	999.96	999.98	232141	980.7353	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190508	89.22	89.22	88.45	88.49	8517	88.49	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190508	120	131.1	113	122.07	4259	122.07	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190508	119.12	120	118.48	118.7	171302	118.7	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190508	57	57	56.27	56.48	5761	56.48	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190508	27.3	27.3	26.76	26.82	62032	26.82	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190508	361.25	365.35	354.65	356.9	1318064	353.69	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190508	400	402.9	395.95	399.7	548	399.7	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190508	38.5	38.5	37.7	37.95	74156	36.51	down	down	correct
ICRA.NSE	ICRA Limited	20190508	3122.05	3132.8	3097.15	3109.05	1842	3026.61	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190508	37.4	37.55	36.75	37.05	3990622	37.05	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190508	2929	2958	2920	2926.95	88	2926.95	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190508	15.4	15.4	13.65	14.3	240357694	14.3	down	down	correct
IDFC.NSE	IDFC Limited	20190508	37	38.65	36.85	37.6	7364218	34.4956	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190508	48.1	49.9	48.1	49.35	16414742	49.35	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190508	155.05	157.45	154.15	155.25	83209	50.11	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190508	443.35	443.35	419.25	420.75	3432	420.75	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190508	790.1	790.1	764.1	768.75	7266	768.75	down	up	incorrect
IFCI.NSE	IFCI Limited	20190508	9.45	9.55	9.25	9.4	6237686	9.4	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20190508	230.9	234	228.95	229	8535	218.81	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190508	280.05	292.5	275.5	282.6	17976	266.99	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20190508	307.95	313.9	305.9	311.15	1678666	304.95	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190508	260.4	260.4	247.4	247.4	10944	237.38	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190508	416.35	423.1	412.65	418.75	114508	202.967	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190508	7.4	7.4	7.2	7.2	11743	7.2	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190508	4.8	4.8	4.4	4.4	128855	4.4	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190508	8.4	8.4	7.6	7.7	210625	7.7	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190508	221.25	224.8	219.95	220.5	11345	209.78	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20190508	879.4	885.95	860	860.05	370	543.9	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190508	0.45	0.5	0.4	0.45	7704	0.45
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190508	8.75	8.8	8.35	8.55	14531	8.55	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190508	150.25	151	146.2	147.2	559878	145.35	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190508	102.9	104.35	98.45	99.4	8787761	97.25	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190508	236.1	237.5	233	236.1	65087	222.68
INDIANB.NSE	Indian Bank	20190508	240	243.8	237.55	239.05	1440094	235.61	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190508	265.65	270.7	262.1	266.6	7351	258.07	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190508	1575.05	1585	1545.3	1574.45	1255089	1569.5326	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190508	33	36.8	32.25	35.65	817	35.65	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190508	408.05	412.95	401	404.1	1237	387.05	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20190508	182.85	189.95	182.85	183.55	35475	182.4	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190508	35.55	35.65	35.5	35.55	33204	35.55
INDOSOLAR.NSE	Indosolar Limited	20190508	1.85	2	1.85	1.95	205520	1.95	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190508	372.05	376.35	363.1	365.05	86385	361.7245	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190508	99.2	102.75	96.4	98.35	2096	98.35	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190508	30.2	31	30.05	30.2	2216	28.69
INDOWIND.NSE	Indowind Energy Limited	20190508	4.8	5	4.4	4.6	57169	4.6	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190508	38	38.55	38	38.1	24008	36.5146	up	up	correct
INDSWFTLAB.NSE	Ind	20190508	37.2	38.45	35.9	36.25	58614	36.25	down	down	correct
INDSWFTLTD.NSE	Ind	20190508	4.9	4.9	4.9	4.9	2100	4.9
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190508	130.65	133.55	128	129.05	3228	129.05	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190508	1515.8	1525.95	1482.1	1488.75	2652472	1473.66	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20190508	268	270.3	263.65	266.7	2225529	232.9593	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190508	534	535.95	511.5	518.65	339	456.98	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190508	41.7	43.5	41.7	42.25	4875322	21.06	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190508	319.7	319.7	315.78	316.86	116	316.86	down	down	correct
INFY.NSE	Infosys Limited	20190508	721	726	716.5	719.35	6247642	670.52	down	down	correct
INGERRAND.NSE	Ingersoll	20190508	600	606.3	595	595.45	7026	566.1	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190508	300.95	318.7	300.05	308.85	595324	308.0429	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190508	60.65	61.1	58.4	58.9	59832	58.9	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190508	625.1	640.85	625	633.65	3263	620.09	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190508	46.75	46.75	44.15	45.6	2820	45.6	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190508	223.25	226	222.75	224.85	253404	224.85	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190508	37.2	38.2	37.05	38	10466	37.28	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190508	11.8	12	11.75	11.95	803	1.17	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20190508	13.15	13.5	12.95	13.15	1139430	13.15
IOC.NSE	Indian Oil Corporation Limited	20190508	154	155.2	151.7	152.2	5788594	123.06	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190508	178.5	185.6	176.2	177.95	328835	173.62	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190508	947.7	960	940.6	950.05	84590	936.46	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190508	117.25	118.4	113.25	114.1	1666624	109.2897	down	down	correct
IRCON.NSE	Ircon International Limited	20190508	392	398.95	392	394.3	11563	33.75	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20190508	220.05	220.2	215.5	219.5	46535	197.57	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190508	115.65	119.65	115	116.6	7791	112.02	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190508	7.25	7.6	6.9	7	5703	7	down	down	correct
ITC.NSE	ITC Limited	20190508	300	303.4	298.65	300.65	7876031	266.55	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190508	253.9	254	251	251.95	7808	248.7463	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190508	115	115.65	111.2	113.45	59272	112.03	down	down	correct
ITI.NSE	ITI Limited	20190508	88.8	89	86.15	86.65	275843	86.65	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190508	4.1	4.35	4	4	255944	3.09	down	down	correct
IVP.NSE	IVP Limited	20190508	103.2	103.2	103	103.2	485	101.11
IVZINGOLD.NSE	Invesco Mutual Fund	20190508	2900	2900	2900	2900	2	2900
IVZINNIFTY.NSE	Invesco Mutual Fund	20190508	1218	1218	1200	1200	2	1200	down	down	correct
IZMO.NSE	IZMO Limited	20190508	52.05	52.95	50.25	50.85	4406	50.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190508	58.35	58.55	53.7	54.45	870395	48.8125	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190508	110.05	110.9	108.35	109.1	26464	103.6837	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190508	25	25.35	24.25	24.3	26009	23.03	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190508	28	28.8	27.55	27.95	20871	27.95	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190508	105.2	106.8	103.3	103.75	662348	102.19	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190508	3.5	3.5	3.25	3.5	602	3.5
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190508	53.2	53.35	52.1	52.6	318927	50.91	down	down	correct
JASH.NSE	Jash Engineering Limited	20190508	119.6	125	119.6	125	3600	119.82	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190508	206.9	207.65	203	203.9	5950	200.92	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190508	227.8	234	224	227.7	22270	110.56	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190508	5.4	5.7	5.4	5.7	23419	5.7	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190508	60.8	61.15	59.05	59.7	39707	58.7475	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190508	326.5	328.3	320	325.7	71446	311.55	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190508	21.25	21.25	19.45	19.6	37622	19.6	down	down	correct
JBMA.NSE	JBM Auto Limited	20190508	234.95	234.95	222.2	224.75	29642	217.58	down	down	correct
JCHAC.NSE	Johnson Controls	20190508	1824.05	1828.7	1777	1785.35	3218	1783.6025	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190508	127.9	136	124.15	131.35	21943764	131.35	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190508	23.95	24	23.5	23.65	20848	23.65	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190508	0.35	0.35	0.25	0.35	250	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20190508	18.45	19.5	17.5	19.15	9692	19.15	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190508	255	256.85	247	249.85	18126	247.74	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20190508	77.5	78.9	76.55	76.8	336886	71.22	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190508	166.9	171.7	165.75	170.15	11040004	170.15	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190508	3.75	3.75	3.55	3.6	29954	3.6	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190508	90.7	92	90	90.6	6303	89.09	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190508	68.75	69.2	66.5	66.9	133843	66.64	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190508	34.7	35.2	32.9	33.75	45602	31.68	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190508	50.95	50.95	49	49.15	5835931	46.8902	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20190508	13.5	13.5	12.65	12.7	3327	12.7	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190508	838.45	852.7	824.15	846.3	69225	828.73	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190508	129.4	131.65	125.1	126.4	198854	122.2	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190508	369.7	371.65	350.85	352.2	49042	345.74	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190508	142.6	143.5	139.6	141.3	648197	129.77	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190508	85.5	85.5	83.6	83.9	375586	79.68	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190508	177	177	165	165	1560	30.89	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190508	113	115.95	112.3	113.2	24808	110.24	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190508	84.95	85.5	82.25	84.25	926889	83	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190508	2	2.1	1.95	2.1	61519	2.1	up	up	correct
JOCIL.NSE	Jocil Limited	20190508	101.7	109.5	101.65	105.5	4399	101.27	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190508	5.1	5.1	4.9	4.95	13679320	4.95	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190508	2.35	2.4	2.25	2.25	2141510	2.25	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190508	31	31.6	31	31.5	1106	31.5	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190508	3.25	3.3	3	3	10556876	3	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190508	33.05	33.2	32.1	33	244391	33	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190508	83.05	83.05	79.05	79.85	321729	79.85	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190508	68.7	69.6	67.75	68	421319	64.99	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190508	2974.95	3025	2882	2914.9	3594	2914.9	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190508	22.8	23	22	22.15	12959	22.15	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190508	286.45	292.8	285	289.25	7900967	279.14	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20190508	94	98	92.1	93.15	50603	91.54	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190508	1272	1276.55	1241.85	1262.45	1039517	1250.91	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190508	111.65	111.9	107	108.1	6260	108.1	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190508	635.6	635.6	611.6	614.1	192387	597.71	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20190508	280	289.4	275.1	275.62	80212	275.62	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190508	570.05	574	559.65	562.3	940409	562.3	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190508	172	173	159.2	161.05	653726	149.73	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190508	73.05	75.8	71.65	72.9	10855	69.78	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190508	553.2	572.9	553.2	570.2	887366	553.07	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190508	166.35	166.35	156.1	157.4	10741	150.19	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190508	460.35	466.95	452.4	462.95	41845	442.76	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190508	288.2	288.2	277.9	278	1239	269.27	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190508	43.9	44.1	42.8	43.3	19640	43.3	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190508	162.25	162.5	153.05	154.15	17325	151.1	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190508	4.45	4.65	4.45	4.65	379	4.65	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190508	59.45	59.7	58.25	59.4	7718	58.2918	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190508	427.2	439	422	434	142710	424.66	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190508	175.55	177.8	172.05	173.55	77475	6.94	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190508	15.4	15.75	15.4	15.5	1095	15.5	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190508	80.2	80.2	78.3	78.9	722891	77.44	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190508	4.55	4.55	4.25	4.55	221	4.55
KAYA.NSE	Kaya Limited	20190508	623	623	600	603.6	9999	603.6	down	down	correct
KCP.NSE	The KCP Limited	20190508	85	85	83.3	84.5	54685	81.99	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190508	15.15	15.2	14.45	14.6	57199	14.44	down	down	correct
KDDL.NSE	KDDL Limited	20190508	459.35	459.4	440	441.65	416	436.62	down	up	incorrect
KEC.NSE	KEC International Limited	20190508	292.95	297.1	291.15	294.65	460028	286.56	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190508	15.35	15.35	14.6	14.7	31282	14.7	down	up	incorrect
KEI.NSE	KEI Industries Limited	20190508	392	392.45	358.9	372.6	66962	368.2838	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190508	39.9	41.7	37.55	40.55	853297	40.37	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190508	23.95	24.5	23.5	24.1	33667	24.1	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190508	63.7	63.75	62.5	62.85	107932	62.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20190508	393.55	395.95	383	386.25	2114	384.531	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190508	30.95	31.95	29	29.35	3536	29.35	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190508	14.15	14.15	14.15	14.15	67	14.15
KICL.NSE	Kalyani Investment Company Limited	20190508	1790.15	1790.2	1673.6	1706.3	2137	1706.3	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190508	183.45	186.2	180	181.05	18019	180.2851	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190508	620	628.9	600	604.85	2219	604.85	down	down	correct
KIOCL.NSE	KIOCL Limited	20190508	127.7	127.75	125.1	126.1	6358	122.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190508	542	544.45	521.1	523.75	90025	521.0748	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190508	162	162	157.7	158.75	12117	152.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190508	162.4	163.25	158.3	158.9	10933	147.45	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190508	784.85	784.85	730.55	744.9	466	704.29	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190508	97.85	99.1	97.15	97.95	28258	94.22	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190508	1300	1300.05	1282.2	1287.85	1090	236.94	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190508	8	8.2	7.9	7.95	77668	7.89	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190508	233.1	233.95	230	230.35	36835	114.62	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190508	88.25	90.7	86.1	87.05	12135	87.05	down	down	correct
KOLTEPATIL.NSE	Kolte	20190508	228.85	228.85	222	223.1	12342	222.2467	down	down	correct
KOPRAN.NSE	Kopran Limited	20190508	43	43.95	39.65	40.05	218635	39.32	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190508	1404	1414.9	1388.7	1402.2	2539315	1400.75	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190508	298.4	298.4	295.25	295.49	26958	295.49	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190508	284.95	284.95	279.05	279.55	9923	27.96	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190508	116.25	118	116.25	117.38	28582	117.38	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190508	57	60.1	53.06	59.11	12109	59.11	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190508	296.7	298.99	291.2	294.25	12777	294.25	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190508	8.5	10.2	8.4	9.95	139522	9.4423	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190508	16.9	17	16.75	16.8	10541	16.3268	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190508	76.1	77.7	73.65	74.05	4571	72.9415	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20190508	94.1	97.2	91.1	96	897791	93.42	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20190508	599.8	601.45	591.05	591.9	20134	116.89	down	down	correct
KRBL.NSE	KRBL Limited	20190508	316.35	319.2	315.1	315.25	42442	304.24	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190508	100	101.3	97	97	1228	97	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190508	33	34.2	32.6	33	63011	33
KSB.NSE	KSB Limited	20190508	659.45	674.65	651.15	668.45	3142	651.37	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190508	446.4	452.5	436.05	446.15	190325	436.23	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190508	189	190.8	185.5	186.6	20812	173.15	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190508	123.4	124.5	120.65	121.4	1764353	103.03	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190508	122.35	123.05	118.5	118.75	6237188	115.8172	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190508	1014	1019.85	1001.9	1006.1	18048	986.55	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190508	44.5	44.8	42.2	43.1	10092	40.61	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190508	205.95	205.95	199.6	201.95	57202	199.59	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190508	24.85	24.85	23.4	24	8617	23.92	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190508	390.4	390.4	380	380.65	47516	74.79	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190508	5591.4	5620	5500	5510.15	2277	5442.95	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190508	72.9	73	70.1	71.65	343907	71.65	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190508	347.5	355.9	346	347.55	3611	327.23	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20190508	3.25	3.25	3.25	3.25	74	3.25
LIBAS.NSE	Libas Consumer Products Limited	20190508	50.95	52.85	50.5	50.95	54000	35.1
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190508	128.05	128.4	124	124.3	36431	124.3	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190508	474	487.5	471	477.9	2365548	448.92	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190508	17.56	21.99	17.03	18.99	4063	18.99	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190508	119.79	119.79	117.01	118.5	10	118.5	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190508	410.5	410.5	410	410	12	410	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190508	119.7	119.7	117.4	117.4	332	117.4	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190508	174.5	177.95	174	175.1	19504	171.1	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20190508	220.2	225.9	212	212	2900	208.6079	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190508	484.1	497.9	484.1	490.1	21400	483.81	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190508	1000	1000.01	999.32	1000	728582	994.7151
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190508	999.99	1000.01	999.99	999.99	85464	999.99
LODHA.NSE	Macrotech Developers Limited	20190508	0.28	0.28	0.28	0.28	14500	0.28
LOKESHMACH.NSE	Lokesh Machines Limited	20190508	42.05	44.9	38.8	43.2	17079	43.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190508	20.8	20.8	19.5	19.6	2499	19.38	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190508	91.5	91.8	89.5	89.8	6774	88.06	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190508	3.9	3.9	3.8	3.85	24892	3.85	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190508	0.55	0.55	0.5	0.55	1354272	0.55
LT.NSE	Larsen & Toubro Limited	20190508	1363.9	1371	1355	1360.35	1601700	1273.62	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190508	1703.55	1715.45	1690	1696.1	296480	1628.59	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190508	1675	1715	1671.1	1698	73519	1639.94	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190508	1610	1642.35	1605.9	1625.6	947	1530.45	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190508	113.65	113.65	107.9	108.85	63209	99.54	down	down	correct
LUPIN.NSE	Lupin Limited	20190508	850	858.8	844	850.95	926036	835.32	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190508	1300.1	1313.2	1260	1268.5	41985	1250.54	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190508	26.5	27.7	26.3	26.55	6160	26.55	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190508	6.6	6.9	6.4	6.6	22142	6.6
M&M.NSE	Mahindra & Mahindra Limited	20190508	635.55	637	619	621.65	3853705	603.69	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190508	381.9	389.1	377.65	379.1	1678703	375.73	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190508	86.15	88.25	84.1	87.2	2102	42.28	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190508	39	40	38.4	39.85	809	38.77	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20190508	6.85	7	6.7	6.7	16004	6.7	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20190508	20.05	20.45	19.8	19.95	72948	19.95	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190508	116	117	115.65	116.35	25694	78.16	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190508	4.85	5	4.75	5	16686	5	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20190508	15.15	15.35	14.85	15	1385786	15	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190508	92.95	99	92.95	99	28	99	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190508	158.45	160.95	155.2	159.75	22723	159.75	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190508	240.5	244.55	240	241.55	41261	119.61	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190508	225	226	219.1	221.4	145713	221.4	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190508	380.95	385.85	376.05	382.2	101149	125.58	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190508	506.6	511.95	471.7	481.85	57649	475.52	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190508	3740.2	3761	3640	3692.25	4234	3573.91	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190508	469	473.4	468.25	470.9	6838	453.17	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190508	530	543	527.1	528.9	21302	511.6	down	down	correct
MAJESCO.NSE	Majesco Limited	20190508	535.5	539	525.65	530	48085	523.26	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190508	24.8	24.95	24.1	24.85	3864	24.85	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190508	115	115	113.75	114.01	280	114.01	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190508	6.7	6.7	6.15	6.6	13342	6.6	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190508	5.25	5.5	5.05	5.3	5560	5.29	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20190508	36.7	36.85	35.8	36.15	2707	27.16	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190508	17.3	18.15	17.3	18	1015	18	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190508	24.65	24.7	23.95	24.1	131803	22.18	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20190508	115.5	117.25	114.5	114.9	1468848	110.39	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190508	50	51.45	48	49.45	9958	49.45	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190508	37.05	37.55	36	36.1	27290	33.82	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190508	271.7	275	261	265.15	16513	262.4	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190508	14.3	14.55	13.1	13.4	26862	13.4	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190508	63.55	63.75	62.5	62.8	26207	57.6207	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190508	35	35	33	33.7	164715	21.14	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190508	23.3	23.3	21.55	21.95	8660	21.1957	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190508	25.45	25.45	23.5	24.05	17390	24.05	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190508	117.9	119.05	111.05	114.2	6137	113.5247	down	up	incorrect
MARICO.NSE	Marico Limited	20190508	359.4	359.9	346.1	355.15	5316216	339.33	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190508	23.4	23.4	22.8	22.9	538315	22.7	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190508	6679	6693	6616	6650.15	552749	6459.01	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190508	558.55	567	550	559.55	40200	550.26	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190508	53.75	53.75	53.75	53.75	650	53.75
MASTEK.NSE	Mastek Limited	20190508	463	466.3	457	458.15	54658	434.38	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190508	605.35	615	594.3	600.45	750	595	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190508	44.9	45	43.3	43.65	107933	42.17	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190508	42.45	43	41.8	42.15	11254	42.15	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190508	308.5	313.5	306.1	312.3	7580	306.99	up	up	correct
MAZDA.NSE	Mazda Limited	20190508	392.8	392.8	382.3	384.05	249	360.37	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190508	4.9	4.9	4.9	4.9	5236	4.9
MBLINFRA.NSE	MBL Infrastructures Limited	20190508	12.25	12.3	12	12.05	15851	12.05	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190508	23.3	24.5	21.75	22.5	35856	22.5	down	down	correct
MCDOWELL.NSE	N	20190508	520.1	536.15	519	527.05	44368	527.05	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190508	37.6	39.8	36.8	39.65	1463484	39.65	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190508	838.1	848	825.05	828.55	354723	782.4	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190508	6	6.2	5.75	6.05	27242	6.05	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190508	0.95	0.95	0.95	0.95	2510	0.95
MENONBE.NSE	Menon Bearings Limited	20190508	78.7	79.3	77.65	78.4	30333	70.36	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190508	36.2	36.8	35.45	36.2	322201	35.1298
MERCATOR.NSE	Mercator Limited	20190508	3.55	3.55	3.55	3.55	74133	3.55
METALFORGE.NSE	Metalyst Forgings Limited	20190508	7.65	8	7.65	7.9	16287	7.9	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20190508	931.05	942	930.6	938.05	79395	930.1118	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190508	404.7	416.8	400.55	411.5	413369	411.5	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190508	945	951.9	922.05	927.1	157098	875.16	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190508	233.95	234.45	229.1	233.25	11966	155.5	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190508	127	127	122.25	122.75	63010	118.97	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190508	115	118.3	114.95	116.35	54934	114.76	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190508	350	352	346	350.35	41823	348.79	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190508	35.9	37.9	35.65	36.25	2678	35.2053	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190508	981	985	971.05	980.5	4301316	930.85	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190508	19.4	19.7	18.2	18.65	103326	18.65	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20190508	54.15	54.5	53	53.05	60316	51.4063	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20190508	155	155.05	155	155.05	4500	84.57	up	up	correct
MMFL.NSE	M M Forgings Limited	20190508	543.85	545	538.35	539.8	1552	521.67	down	up	incorrect
MMTC.NSE	MMTC Limited	20190508	25.05	25.2	24.7	24.75	397481	24.3643	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190508	43	45	40.85	45	61	45	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20190508	7.55	8.05	7.55	7.8	4912	7.8	up	down	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20190508	39.75	39.75	36.7	36.7	17955	36.7	down	down	correct
MOIL.NSE	MOIL Limited	20190508	149	149.15	147	147.9	101755	135.02	down	down	correct
MOLDTECH.NSE	Mold	20190508	60.8	62.95	59.05	60.75	208453	56.21	down	down	correct
MOLDTKPAC.NSE	Mold	20190508	242	242	237.7	240.65	10987	227.89	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190508	526.9	529.99	524	527.48	28951	52.75	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190508	314.1	315.5	311	312.35	12695	291.56	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190508	20	20.4	19.2	19.25	2840	19.25	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190508	21.65	22.2	20.75	21.1	2006432	21.1	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190508	130.6	132.5	129.65	130.5	6140016	125.57	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190508	691.1	696.85	658	666.4	72835	648.88	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190508	37.5	38.95	35.5	36.6	3500	18.3	down	down	correct
MPHASIS.NSE	Mphasis Limited	20190508	960.25	967.6	950	952.75	80468	880.78	down	down	correct
MPSLTD.NSE	MPS Limited	20190508	458.85	459	448	451.55	2279	413.2083	down	down	correct
MRF.NSE	MRF Limited	20190508	53049	54500	53000	54117.75	12180	53933.19	up	down	incorrect
MRO.NSE	TEK	20190508	36.95	36.95	35.5	35.65	3008	35.65	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190508	68.5	68.5	66.9	67.2	575662	66.1392	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190508	9.6	9.75	9.2	9.5	6403	9.5	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190508	101.05	103.1	99	100.3	29182	96.32	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190508	85.25	87.05	84.9	86.05	315391	86.05	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190508	11.05	11.1	10.8	10.85	865700	10.85	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190508	16.6	17.4	15.45	16.15	3404	16.15	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190508	46.75	47.65	46.5	46.75	18970	46.42
MUKTAARTS.NSE	Mukta Arts Limited	20190508	44.3	45.2	43.2	43.4	15047	40.6186	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190508	49	49.95	48	48.35	49152	47.0624	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190508	148.05	152	147.5	148.35	5218	134.95	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190508	18.95	19.05	18.4	18.6	10628	18.6	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190508	720	740	702.85	725.4	55000	725.4	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190508	560.5	570.1	556.3	561.45	1326524	538.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190508	28.7	28.7	27.15	27.55	47229	27.09	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190508	5.85	5.95	5.7	5.85	106350	5.85
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190508	13.5	13.5	12.1	12.75	314	12.75	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190508	20	20.1	20	20	570	20
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190508	84.1	84.95	82.1	82.3	672	79.15	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190508	39.75	39.9	38.55	38.9	2560	38.9	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20190508	32.1	32.55	32	32	3041	30.87	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190508	82.6	83.85	81.6	82.35	3660	80.3	down	down	correct
NAM.NSE	INDIA	20190508	189	195.8	185.55	193.3	346530	193.3	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190508	538.5	542.85	528.6	538.1	132018	526.22	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190508	449.45	449.45	422	423.55	10657	421.12	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190508	50.55	50.55	49.5	49.65	5131084	42.88	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190508	4.25	4.4	4.15	4.2	18941	4.2	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190508	1959.5	1985	1945	1952.65	47629	1943.47	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190508	671.05	679.95	670.45	676.05	15131	662.8	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190508	30.95	30.95	29.5	29.7	353621	29.7	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190508	109.3	109.95	107.9	108.05	8724	102.46	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190508	56	56.5	53.85	54	7291287	52.22	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190508	1150	1150	1149.6	1149.6	10	1149.6	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190508	96.1	96.75	92.75	93.5	89575	87.76	down	down	correct
NCC.NSE	NCC Limited	20190508	92.3	94.6	91.1	93.6	5454026	90.3	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20190508	147	147	137.2	138.5	22131	127.95	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20190508	762	797.5	762	767.45	50	760.86	up	up	correct
NDL.NSE	Nandan Denim Limited	20190508	46.95	47.4	44.4	46.05	17533	45.2574	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20190508	34.15	35.05	33.5	34.7	19738	34.7	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190508	7.95	8	7.7	7.9	23585	7.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190508	16.75	16.8	16.2	16.2	55522	16.0645	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20190508	68.05	68.3	66.35	66.85	37185	65.15	down	down	correct
NELCO.NSE	Nelco Limited	20190508	288.85	294.9	282	283.7	95899	279.15	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190508	251	263.55	250.5	263.55	1358653	261.02	up	up	correct
NESCO.NSE	Nesco Limited	20190508	493.6	497.95	476.25	481	9512	473.75	down	down	correct
NETF.NSE	Tata Mutual Fund	20190508	115.35	115.35	113.57	113.57	416	113.57	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190508	18.54	18.54	18.54	18.54	339	18.54
NETWORK18.NSE	Network18 Media & Investments Limited	20190508	31.4	31.65	30.75	30.8	340146	30.8	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190508	681.9	690	670	672.35	12976	665.85	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190508	327.9	336.5	320.7	333.8	43388	324.97	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190508	17.15	17.15	16.1	16.9	931	16.9	down	down	correct
NFL.NSE	National Fertilizers Limited	20190508	35.95	36	35.4	35.7	212880	32.8907	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190508	190.8	195	188.7	194.65	8319	193.1443	up	up	correct
NHPC.NSE	NHPC Limited	20190508	23.25	23.25	22.75	22.9	1216062	19.5	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190508	176.15	177.1	174	174.4	30068	172.455	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190508	19.2	19.25	18.6	19	4854	19	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190508	1222	1226	1193.1	1195.31	2341610	119.53	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190508	14000	14000	14000	14000	1	14000
NIITLTD.NSE	NIIT Limited	20190508	99.5	102.7	98.85	100.4	695404	85.68	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190508	6.95	7	6.75	6.8	97859	6.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190508	1.7	1.8	1.6	1.65	255669	1.65	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190508	1272	1272	1242	1245.1	9091	1212.5	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190508	604.95	605	588	593	364	276.1	down	down	correct
NITCO.NSE	NITCO Limited	20190508	33.4	33.6	32.6	33	35812	33	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190508	1.2	1.2	1.15	1.15	47427	1.15	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190508	76.8	78	76	77	8660	73.53	up	up	correct
NKIND.NSE	N.K Industries Limited	20190508	34.5	34.5	34.5	34.5	235	34.5
NLCINDIA.NSE	NLC India Limited	20190508	64.85	65.4	64	65.25	878242	54.95	up	up	correct
NMDC.NSE	NMDC Limited	20190508	96.15	97.45	95.4	95.85	2087420	80.54	down	down	correct
NOCIL.NSE	NOCIL Limited	20190508	131.35	131.35	124.75	125.5	405433	117	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190508	5.2	5.2	5	5.1	50285	5.1	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190508	296.5	298.05	284.05	294	8392	287.29	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190508	184.9	184.9	173	175.75	237796	169.25	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190508	1055	1085	1055	1069.55	984	1069.55	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20190508	0.6	0.6	0.6	0.6	200	0.6
NTPC.NSE	NTPC Limited	20190508	133.85	134	130.2	130.8	8742473	116.23	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190508	357.45	358	350	350.95	7211	319.39	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190508	388.4	388.4	378.2	385.7	5129	360.93	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190508	517.25	520.55	489	492.35	506732	490.5137	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190508	1115.45	1162	1115.45	1136.75	2267	1092.19	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190508	3453.05	3467.95	3397.05	3440.35	16756	3027.52	down	down	correct
OIL.NSE	Oil India Limited	20190508	181.5	181.95	178.45	178.95	829291	154.1	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190508	12	12.05	11.4	11.9	19637	11.9	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190508	220.25	230	217.55	225.65	116396	225.65	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190508	73.45	74	69.55	70.5	5317	70.5	down	down	correct
OMAXE.NSE	Omaxe Limited	20190508	205.85	207.9	204.4	204.95	285263	204.2018	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190508	13.8	15.15	13.05	14.15	187773	14.15	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190508	11.3	11.9	11.3	11.8	1850	11.8	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20190508	40.25	40.25	38.4	38.4	18000	38.1913	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190508	171.4	171.4	167.75	168.9	8603091	145.57	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190508	37.1	40.4	36.6	39.7	674845	36.09	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190508	52	52.55	50.2	50.4	9904	47.46	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190508	120.05	120.3	113.1	115.8	36468	115.8	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190508	7.55	7.8	7.5	7.55	283556	7.55
ORBTEXP.NSE	Orbit Exports Limited	20190508	115	115.8	114.2	115	7951	110.0714
ORICONENT.NSE	Oricon Enterprises Limited	20190508	24.5	24.65	24.25	24.35	19249	22.79	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190508	22.65	22.65	22.1	22.4	16196	21.83	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190508	12.25	12.5	11.85	11.85	3075	11.85	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190508	146	147.3	142.2	142.8	5852	142.04	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190508	109.3	110.95	106.35	108.15	396171	104.56	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190508	157	159.95	148.6	158.65	922522	156.28	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20190508	44.9	45.2	44.55	45	20783	43.9522	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190508	146.55	146.55	137.2	144.6	942	143.7194	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190508	32.05	32.95	31.6	32.45	578951	30.68	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190508	840	864.95	832.8	835.8	8210	835.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190508	4.3	4.3	4.25	4.25	45000	4.25	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190508	6.7	7.25	6.7	7.1	6670	7.1	up	up	correct
PAGEIND.NSE	Page Industries Limited	20190508	21800	21937.95	21251.5	21355.4	25907	20836.2	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20190508	342.15	375	335	347.95	31145	345.89	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190508	41	43.85	41	43.85	1500	43.85	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190508	28.8	29.9	28.55	29.25	1310	29.25	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190508	181.1	185	176.75	179.05	34766	179.05	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190508	118.8	128.5	116.15	126.4	27314	119.6	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190508	13.05	13.05	12.4	12.5	101299	12.5	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190508	241.95	241.95	237.35	238.1	86218	234.52	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190508	4.4	4.6	3.75	4.2	317038	4.2	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190508	23.55	23.9	22.9	23.35	92156	23.35	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190508	38.4	39.75	37.8	38.2	14744	37.29	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190508	9.7	9.85	9.1	9.45	5423	9.45	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190508	123	126.5	118.3	122.4	25507342	122.4	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190508	16.3	16.8	16.05	16.5	25545	15.94	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190508	6.7	7.15	6.5	6.95	1394	6.95	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190508	253	253	241	244.1	1220	241	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20190508	11.45	11.45	11.4	11.4	150	11.4	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20190508	2279	2279	2180	2193.1	507849	2142.17	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190508	32.5	33.35	32	32.25	86895	32.25	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190508	7.8	8.2	7.8	7.9	308800	7.9	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190508	620	622	606.25	609.05	94890	589.46	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190508	237.1	240.35	234.25	235.9	1846768	204.72	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190508	110.1	111.15	107.3	107.7	3830606	88.66	down	down	correct
PFIZER.NSE	Pfizer Limited	20190508	3142	3150	3016.05	3039.4	13246	2814.31	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20190508	63.5	65.4	62.95	64.55	37119	64.55	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20190508	16.3	16.7	16.05	16.1	726893	14.7696	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190508	68.9	69.8	62.65	66.5	63156	66.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190508	10325	10540	10299.9	10424.3	8416	10042.33	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190508	3700	3797.65	3690.3	3712.4	29863	3202.49	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190508	153	153	148	148.05	3435	145.0275	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190508	145	145.95	140	140.35	539669	131.5063	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190508	618	620	600	608.9	49904	605.66	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190508	1178.3	1183.2	1157.7	1164.35	422536	1148.95	down	down	correct
PIIND.NSE	PI Industries Limited	20190508	1030	1039.5	1020.05	1028.8	22203	1021.54	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190508	2474	2474.95	2400	2408.75	5322	1658.74	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190508	7.7	7.8	7.6	7.7	45230	7.7
PIONDIST.NSE	Pioneer Distilleries Limited	20190508	130.2	132.45	127.85	130	2831	130	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190508	21.5	22.95	21.5	22.65	3763	22.55	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190508	52.7	53.4	49.95	51	40377	50.9	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190508	154	159	151.75	153.55	682	151.46	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190508	192.05	198.6	189.95	196.65	4118	187.01	up	up	correct
PNB.NSE	Punjab National Bank	20190508	83.75	85.4	83.25	83.95	23380690	83.95	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20190508	30	30	29.55	29.75	30694	22.18	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190508	701	705	689.55	694.7	402235	686.4001	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20190508	14.45	15.6	14.2	15.5	7249	15.5	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20190508	157.1	159.9	154.3	157.3	80008	156.03	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190508	475	500	475	499	616	497.038	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190508	162.25	174.95	152	153.6	9566	149.69	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20190508	175.95	175.95	172	172.65	4595	170.83	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190508	646	648	640.15	646	264484	634.95
POLYMED.NSE	Poly Medicure Limited	20190508	196.1	203.9	191.5	195	6620	191.51	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190508	504.8	505.05	492.25	495.5	24607	361.42	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190508	119.05	120	117.05	118.5	3013	113.65	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190508	128	129.1	122.1	127.85	451634	126.62	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190508	191.95	193.75	188.9	190	5726663	123.02	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190508	885.6	890.15	875	879.8	1606	876.2993	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190508	273.95	274	260.05	263.5	3484	252.7	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20190508	1.1	1.1	1.1	1.1	300	1.1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190508	8.25	8.65	8.25	8.3	35038	8.3	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190508	125.1	125.6	120.2	121.05	1486299	114.2	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190508	70.1	73.35	69	71.1	201893	69.5557	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190508	0.25	0.25	0.25	0.25	47000	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190508	138.8	143	134.45	140.45	15770	140.45	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190508	48.05	49.75	47.2	48	6605	44.8	down	down	correct
PRECOT.NSE	Precot Limited	20190508	40.75	42.95	40.5	40.7	696	40.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190508	191.95	193.8	189	189.95	6323	35.54	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190508	228.05	231.95	224.95	227.2	3349	223.7863	down	down	correct
PREMIER.NSE	Premier Limited	20190508	5	5.4	4.95	4.95	1530	4.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190508	25.8	26.95	22.75	23.3	1629	22.6	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20190508	28	28	25.7	26.2	12872	22.81	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190508	259.1	269.8	258.2	266.7	88746	262.1	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190508	39	40	38.8	39.1	38932	39.1	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20190508	40.85	41	40.05	40.2	74555	38.59	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20190508	26.7	26.85	26.1	26.15	69570	26.15	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190508	89.9	89.9	84.4	84.8	332870	83.8053	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190508	27.75	27.85	26.8	27.05	56481	27.05	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190508	469.85	470.1	454	459.85	24978	445.76	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190508	330.5	330.92	324.25	325.26	13911	325.26	down	down	correct
PTC.NSE	PTC India Limited	20190508	68.8	68.8	67	67.25	379701	51.23	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190508	39.6	41.35	39.25	39.65	10379	13.69	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190508	691.1	700.15	686.15	692.2	502	687.73	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190508	1.75	1.75	1.7	1.7	516983	1.7	down	down	correct
PURVA.NSE	Puravankara Limited	20190508	73	73.25	70	72.5	98257	71.4753	down	down	correct
PVR.NSE	PVR Limited	20190508	1775.1	1777.45	1742	1748.5	369364	1742.3469	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190508	1390	1398.7	1390	1394.95	457	27.9	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20190508	1165	1165	1162	1162	4	1162	down	down	correct
QUESS.NSE	Quess Corp Limited	20190508	661	672.4	652.5	654.65	40867	644.78	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190508	213.1	214.3	205.1	207.15	104106	194.77	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190508	0.4	0.4	0.35	0.4	1615	0.4
RADAAN.NSE	Radaan Mediaworks India Limited	20190508	2.3	2.7	2.3	2.35	37285	2.35	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190508	344.8	345	336.45	339.7	492968	335.77	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20190508	57.1	58	56.05	57.55	23872	57.55	up	up	correct
RAIN.NSE	Rain Industries Limited	20190508	110	118.7	106.65	113	6513772	110.29	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190508	689.45	696.85	684.35	689.05	380403	685.67	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190508	0.05	0.1	0.05	0.05	2946272	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190508	22.05	22.8	21.5	22.1	12198	22.1	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20190508	42.55	42.55	42	42.55	98	42.4487
RALLIS.NSE	Rallis India Limited	20190508	146	146.9	145.65	146	459542	140.9
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190508	20.65	20.9	19.85	20.3	5383	20.3	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190508	102	103.5	100.75	102.65	27487	102.65	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190508	751.05	764.8	738	749.65	251148	741.6192	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190508	205.05	213.75	195.95	198.65	49018	196.6897	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190508	210.55	212.65	208.1	210.15	7884	210.15	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190508	93	93.7	89.6	91.1	73877	91.1	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190508	3	3.05	2.9	3	137311	3
RANEENGINE.NSE	Rane Engine Valve Limited	20190508	468	470	450	451.05	5619	451.05	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190508	1219.45	1220	1184.95	1204.7	2762	1172.1287	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190508	866.05	883.9	850.35	874.85	12601	852.5	up	up	correct
RAYMOND.NSE	Raymond Limited	20190508	807.9	816.9	797.05	807.1	930010	804.0845	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190508	566.9	574.3	560.45	565.4	7314	528.06	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190508	665.8	667.6	650.55	652.8	971817	644.3663	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190508	57.45	58.6	57.2	58.2	3781825	50.85	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190508	2.1	2.2	2.1	2.2	27455636	2.2	up	down	incorrect
RECLTD.NSE	REC Limited	20190508	138.95	140.55	136.85	137.65	3208494	112.69	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190508	94	94	86.5	87.3	311665	39.14	down	down	correct
REFEX.NSE	Refex Industries Limited	20190508	35.15	36.5	34.4	34.4	126813	33.93	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190508	2.4	2.4	2.4	2.4	1	2.4
RELAXO.NSE	Relaxo Footwears Limited	20190508	875.8	875.8	860.1	862.05	32324	428.53	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190508	120.25	120.5	112.05	114.95	28809909	114.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190508	1340	1340	1292.2	1299.45	14610543	1283.4	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190508	28.9	28.9	27.05	28.2	36503	28.2	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190508	99	102.4	96.6	99.45	14389998	99.45	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190508	91	91	85	85.35	3052	81.18	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190508	10.75	10.8	10.3	10.35	681982	10.35	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190508	412.1	412.9	397	399.8	371330	387.17	down	down	correct
REPRO.NSE	Repro India Limited	20190508	609.05	613.8	598.55	605.35	789	605.35	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20190508	86.35	90	81.3	84.9	165805	84.67	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190508	390.4	399.05	381.05	382.25	124	382.25	down	down	correct
RGL.NSE	Renaissance Global Limited	20190508	296.05	298.65	288.35	289.6	11807	285.2869	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190508	21.9	22	20.55	20.9	563266	20.9	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190508	62.6	62.8	61.1	61.5	41525	60	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190508	301.6	303.95	298	301.45	179052	294.37	down	down	correct
RITES.NSE	RITES Limited	20190508	245	245.95	239.75	241.15	178750	167.74	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190508	7.35	7.95	7.35	7.95	381	7.95	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190508	479.7	482.9	465.85	480.95	39866	478.21	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190508	14.55	15.2	13.8	14.2	135708	14.2	down	down	correct
RML.NSE	Rane (Madras) Limited	20190508	340.5	351.05	340.5	344.6	4680	339.3981	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190508	7.8	8.15	7.75	7.9	780222	7.9	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190508	115.85	116.1	109.55	111.25	13641	108.4047	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190508	2.1	2.25	2.1	2.1	850	2.1
ROLTA.NSE	Rolta India Limited	20190508	6.05	6.05	5.75	5.75	197805	5.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190508	61.9	61.9	58.95	59	5381	58.81	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20190508	228.05	232.05	226.5	230.9	10843	219.17	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190508	5.85	6.1	5.7	5.85	66028921	5.85
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190508	134.25	139.8	130.05	134.7	28290	134.7	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190508	28.15	28.3	27.4	27.45	23899	27.45	down	down	correct
RSWM.NSE	RSWM Limited	20190508	160	163.75	158.4	162.55	6094	162.55	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190508	45.55	47.5	45.5	46.8	21999	44.53	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190508	2.45	2.5	2.3	2.35	1544985	2.35	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20190508	255.9	267	248.3	257.6	16756	252.74	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190508	7.6	7.6	7.6	7.6	471186	7.6
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190508	3.25	3.25	3.05	3.05	5492	3.05	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190508	93.5	94.45	91.35	92.3	36733	89.09	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20190508	302.7	305	300	300.95	10799	289.8	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20190508	22.7	23	22.5	22.6	4409931	20.39	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190508	4.15	4.15	4.1	4.1	5419	4.1	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190508	234	237.85	224.1	227.35	156069	225.7467	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190508	81	81.95	80	81.25	2718	80.7758	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190508	53.15	58	53.15	56.2	14720	37.4667	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190508	616	630.35	608	608.9	1359	119.72	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190508	52.6	53.95	52.3	52.85	18834149	48.78	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190508	58	65.05	58	63.15	1870	63.15	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190508	10.7	10.95	10.5	10.7	16946	10.7
SAKSOFT.NSE	Saksoft Limited	20190508	274.85	274.95	264.3	267.2	4025	252.96	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190508	30.5	31	29.5	29.95	199805	28.95	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190508	196.55	199.45	193.7	198.25	50324	95.87	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190508	85.8	92	83.5	90.2	720	89	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190508	4.75	4.75	4.5	4.55	10364	4.55	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20190508	113.6	119.55	113.6	117.45	4976	114.5	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190508	3.95	4.45	3.9	4.4	87738	4.4	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190508	14.05	16.7	13.9	16.7	668127	16.6309	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20190508	710.75	714.45	694	699.75	396	688.9565	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190508	270.1	270.35	265	266.9	7530	261.27	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20190508	56.35	57.2	55.15	55.55	5454	52.81	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190508	60.5	60.65	58.95	59.35	93590	59.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190508	121	121.15	120	120.3	2712	120.3	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190508	64.95	64.95	64.95	64.95	11000	64.95
SANOFI.NSE	Sanofi India Limited	20190508	5602	5634.85	5521	5565.7	7909	5079.64	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190508	8.4	8.4	8.1	8.2	563271	8.2	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190508	270.75	270.75	262	263.6	13639	248.28	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20190508	537	544.5	517.55	522.85	75033	512.15	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190508	24.15	24.5	23.5	23.7	11138	22.6337	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190508	735.05	747	734	735.7	10113	649.59	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190508	107.1	119.9	107.1	117.9	9064	117.9	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190508	7	7	6.7	6.95	1025	6.95	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190508	335.05	349	320	324.85	225160	324.85	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190508	98	99	94.98	95.13	1536	95.13	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190508	655.05	661.4	649.95	650.55	290783	648.69	down	down	correct
SBIN.NSE	State Bank of India	20190508	303.95	305.3	296.75	298.25	22103678	295.52	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20190508	0.7	0.7	0.65	0.65	15700	0.65	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190508	5110.4	5110.4	4950	4961.65	4099	4877.3	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190508	144.85	144.9	141	141.65	5502	141.65	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190508	92	99	91.75	96.55	109940	96.55	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190508	33.5	33.5	32.5	32.55	305319	32.04	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190508	151.05	151.35	142.65	143.9	36206	70.2058	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190508	413.1	418	408.9	414.6	17344	412.6853	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190508	173.8	173.8	167	169.3	31497	157.1984	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190508	3.35	3.6	3.35	3.6	2295	3.6	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190508	70.5	73.3	70.2	72.8	756603	72.44	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190508	897.1	913	897.05	901.25	731	173.89	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20190508	27.65	27.95	26.05	26.25	84706	24.7794	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20190508	171.98	171.98	171.98	171.98	3	171.98
SETFGOLD.NSE	SBI Mutual Fund	20190508	2880.3	2888.5	2852.05	2874.05	2048	2874.05	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190508	116.94	117.09	116.15	116.23	133930	116.23	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190508	294.99	295.29	292.29	292.87	16190	292.87	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190508	276.7	276.7	271.06	272.91	9665	272.91	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190508	3.65	3.7	3.45	3.5	117589	3.5	down	down	correct
SFL.NSE	Sheela Foam Limited	20190508	1290.05	1300	1251.05	1275.3	11470	1275.3	down	down	correct
SGL.NSE	STL Global Limited	20190508	6.7	6.9	6.45	6.8	1122	6.8	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20190508	15.25	16.4	15.25	16.1	4960	16.1	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190508	436.55	444	425.3	430.2	19777	418.37	down	down	correct
SHALBY.NSE	Shalby Limited	20190508	125	126.6	124	124.75	32037	122.57	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190508	77.95	79.7	76.35	77.35	66038	77.35	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190508	505.75	505.75	483.55	490.15	50135	485.4837	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190508	124.95	126.95	122.4	125.15	7070	119.3924	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190508	393.7	400	378.85	383.8	7955	368.29	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190508	1406.25	1406.25	1351.2	1359.3	862	270.81	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190508	364.5	402.5	364.5	389.45	38044	386.9211	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190508	384	384	369.1	380.2	23506	376.97	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190508	34.5	34.6	33.7	33.8	35249	33.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190508	50.8	50.8	47.9	49.25	643	46.87	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190508	118.85	122.45	115.55	119.45	958	117.65	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190508	146.85	147.3	144.8	145.05	38903	141.39	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20190508	445	456.1	439.3	453.9	70675	453.1675	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190508	19800.2	19900	19488	19832.5	28232	19665.58	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190508	151	153.95	147.05	148.1	11291	144.69	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20190508	5.4	5.65	5.35	5.4	6477	5.4
SHRENIK.NSE	Shrenik Limited	20190508	80.25	80.4	79.5	79.75	836250	13.1885	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190508	142	143.15	138.25	139.85	15851	130.22	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190508	172.15	174.9	166.6	169.5	2032	167.16	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190508	976	1015	976	1015	2	989.8103	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190508	1544	1563.9	1475.05	1528.1	68001	1460.6	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190508	7.45	7.6	7.15	7.5	18760	7.5	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190508	6.05	6.05	5.5	5.9	32560	5.9	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190508	122.5	122.6	115	116.15	16809	116.15	down	down	correct
SIEMENS.NSE	Siemens Limited	20190508	1111.1	1116.8	1075.55	1089.05	883593	1079.2911	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190508	38.2	38.25	36.5	37.5	9099	35.41	down	down	correct
SIL.NSE	Standard Industries Limited	20190508	14	14	13.5	13.5	1157	13.5	down	down	correct
SILINV.NSE	SIL Investments Limited	20190508	166.7	167.8	164.3	166.2	487	160.21	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190508	10.5	10.85	10.25	10.5	3858	10.5
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190508	158.9	158.95	149.85	151.75	13050	150.0987	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190508	7.65	7.65	7.45	7.55	1226991	7.55	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190508	224	225.1	223.5	224.5	5600	147.39	up	up	correct
SIS.NSE	SIS Limited	20190508	919.75	923.9	880	899.8	542592	446.6006	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20190508	3.45	3.7	3.45	3.6	106150	3.6	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190508	335.8	340	329.95	330.7	5616	312.95	down	down	correct
SJVN.NSE	SJVN Limited	20190508	24	24.1	23.85	24	823777	19.72
SKFINDIA.NSE	SKF India Limited	20190508	1901.25	1910	1872	1876.6	4796	1717.58	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190508	8.7	8.7	8.05	8.3	1815	8.3	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20190508	58.1	58.1	56.4	57.35	24566	56.9	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190508	48.25	48.25	46.7	47.1	9522	45.48	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190508	85.05	85.1	82.6	83.6	1744	83.6	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190508	783	792.75	745.05	751.35	15954	747.4425	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190508	491.05	498.9	472	480.85	4020	478.18	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190508	58.2	58.2	56	56.25	12704	55.33	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190508	33	33.1	32.55	32.65	70496	32.65	down	down	correct
SOBHA.NSE	Sobha Limited	20190508	473	473.7	447.1	450.05	203133	428.67	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190508	438	453.95	430.15	449.8	98385	438.07	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190508	1057.9	1073.7	1057.9	1062.45	969	1046.53	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190508	405.6	405.6	380.05	386.05	14605	375.4715	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20190508	3.6	3.8	3.6	3.8	3128	3.8	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190508	21.75	23.25	21.75	22.1	130	22.1	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190508	347	347	333.1	338.1	69025	299.84	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190508	264	266.85	251.25	254.45	28369	254.45	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190508	1132.85	1150.9	1100.1	1114.95	333	1071.04	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190508	15.55	15.65	15.25	15.4	10008206	15.1016	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190508	29	29	27.6	28.8	19080	27.14	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190508	301.05	301.05	287	292.8	5996	290.65	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190508	163.55	163.55	155.4	156.8	294343	156.8	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190508	0.9	1	0.9	0.9	125079	0.9
SPECIALITY.NSE	Speciality Restaurants Limited	20190508	98.5	99.2	96.45	98.2	145583	98.2	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190508	131.65	131.65	126	126.85	316655	126.85	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190508	1.8	1.8	1.8	1.8	25	1.8
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190508	24.25	24.3	23.2	24	55999	24	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190508	43.95	47.7	42.65	47	111328	47	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190508	29.4	30.2	27.45	28.15	87023	28.15	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190508	17	17.15	16.35	16.5	1284734	16.5	down	down	correct
SPYL.NSE	Shekhawati Poly	20190508	0.25	0.3	0.25	0.3	43871	0.3	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190508	202.5	205.9	200.2	200.85	1386	200.85	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190508	23.1	23.8	22.25	23.05	562049	23.05	down	down	correct
SRF.NSE	SRF Limited	20190508	2508	2518	2425.65	2444.4	268042	483.84	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190508	160.65	164	152.45	156.65	6495	150.53	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190508	201.25	204.65	189.05	193.05	225998	175.61	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190508	1017	1052.05	1012.45	1027.25	1629244	995.79	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190508	820.2	835	789.95	826.8	20739	410.81	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190508	1.25	1.35	1.25	1.25	30336	1.25
STAR.NSE	Strides Pharma Science Limited	20190508	485	498.7	480.7	489.1	2567139	466.22	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190508	108.3	112.35	104.5	107	402530	105.7834	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190508	117	118.4	115	115.55	22984	108.12	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190508	113.55	114.25	111.25	112.55	57935	112.55	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20190508	15.8	15.9	15.1	15.25	8267	15.25	down	down	correct
STEL.NSE	STEL Holdings Limited	20190508	92	94.7	90	91.85	4328	91.85	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20190508	263	268.95	259.9	260.2	11399	255.64	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190508	191	196	182.6	183.85	3116373	175	down	down	correct
SUBROS.NSE	Subros Limited	20190508	258.65	258.7	251	252.45	20695	249.32	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190508	327.5	327.5	316.1	318.2	23623	312.81	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190508	3.5	3.5	3.25	3.35	88210	3.35	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190508	35.35	35.35	35.35	35.35	3000	17.675
SUMMITSEC.NSE	Summit Securities Limited	20190508	550.7	574.15	550	550.6	3685	550.6	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20190508	2695	2695	2595	2612.55	662	2541.1526	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190508	1.6	1.75	1.6	1.65	320781	1.65	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190508	1452	1490	1452	1480.1	6755	1447.11	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190508	78.05	79.45	74.9	75	70571	71.47	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190508	299.8	300.15	289.2	290.95	2327	290.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190508	542.9	548.05	533.25	536.85	41183	524.56	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190508	41.8	42	40.5	40.8	65781	40.0062	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190508	447.75	449.85	433.45	439.15	4885249	427.49	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190508	466	466.75	446.05	449.6	194555	444.21	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20190508	548	550.9	525.2	528.9	3009785	483.12	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190508	111.6	113	104.15	106.1	9744	103.26	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190508	6.05	6.25	5.9	6	19200	6	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190508	200.1	202.7	199.75	200	17047	187.03	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20190508	217.65	217.65	206	210	716	205.69	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20190508	1030	1034.9	1004	1020.95	121095	987.38	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190508	6.8	7	6.6	6.8	2202	6.8
SURANAT&P.NSE	Surana Telecom and Power Limited	20190508	4.15	4.25	4.15	4.25	2176	4.25	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190508	30.95	30.95	30.2	30.6	652	30.6	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20190508	238.3	238.3	227.8	228.6	46927	221.15	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190508	37.3	37.9	36.75	37.3	8996	35.83
SUVEN.NSE	Suven Life Sciences Limited	20190508	256.75	260	252.55	256.3	192435	256.3	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190508	6.3	6.3	5.9	5.95	35330394	5.95	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190508	106.6	106.7	100.65	101.65	180071	101.4	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20190508	1369	1378.95	1350	1357.6	1394	1306.63	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190508	237.65	237.7	227	232.15	1612	148.57	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20190508	1378.75	1378.75	1340.1	1349.95	4594	1317.71	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190508	603	620	601.25	613.95	44171	306.4904	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190508	59	59	56	56	228	56	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190508	208.35	208.4	198.95	200.75	8581	200.1005	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20190508	138.1	138.15	132	132.7	108130	132.1436	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190508	181.35	181.35	175	178.2	7284	173.46	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20190508	37.2	38.95	36.95	38.5	167927	38.07	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20190508	3.5	3.5	3.35	3.35	579	3.35	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190508	5.55	5.55	5.55	5.55	1	5.55
TARMAT.NSE	Tarmat Limited	20190508	38.45	39.8	38	38.2	3730	38.2	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190508	8650	8808	8650	8770.65	310	8766.23	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190508	594.05	601	584.25	590.25	1312882	236.82	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190508	86.9	86.9	84.6	85.6	97458	81.98	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190508	564.05	571.45	555	559	404657	545.26	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190508	200	202.25	198.25	199.45	1452184	194.72	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190508	859	871.65	852.1	860.45	392453	827.05	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190508	854.05	862	849.1	859.4	11347	803.73	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190508	619.4	619.4	599.7	601.4	29397	592.8	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20190508	190	190.9	183.8	185.1	28443735	185.1	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190508	91.25	91.35	88.3	88.75	3224574	88.75	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20190508	64	64.8	63.2	64.5	6615929	60.54	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190508	531.25	532.4	521.6	522.65	6478432	485.64	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190508	33.7	33.7	33.05	33.2	1327933	33.2	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190508	710	710	686	687.85	37089	668.86	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190508	62.45	62.85	60.5	60.7	102765	54.93	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190508	282	287.95	280.5	282.35	10336	277.62	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190508	351	358	345	358	5	358	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190508	641.05	648.8	625.5	642.9	5697	635.65	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190508	14	14.65	13.95	14	8793	14
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190508	806.05	816.8	766.05	792.75	30592	792.75	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20190508	388.9	388.9	363	368.5	3219	351.99	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190508	2151	2168	2130.4	2152.85	1824895	2027.5	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190508	123.25	129.75	119.5	121.45	14591	117.03	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190508	2939.65	2939.7	2881.05	2900	2550	2900	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190508	4.3	4.8	4.3	4.8	3874	4.8	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190508	813	814.1	799.6	802.3	1270071	736.96	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190508	235.5	236.3	228.1	231.25	155806	222.31	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20190508	185.05	186.65	170	173.25	98865	172.0009	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190508	45.05	45.05	43.2	43.75	12215	43.75	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190508	52.8	53	51.55	52.45	5261	51.7	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190508	18.2	18.25	17.65	18	26906	18	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190508	65	65.55	63.55	64.2	79116	63.28	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190508	114.5	114.5	110.15	111.8	89938	106.48	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190508	5	5.2	4.8	5.2	2502	5.2	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190508	10.1	10.1	9.3	9.45	15511	9.45	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190508	315.1	319.5	283.25	290.3	15470	276.74	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190508	144.95	146.5	141	143.95	1304	143.95	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190508	287.1	287.1	260.1	262.1	429	259.58	down	up	incorrect
THERMAX.NSE	Thermax Limited	20190508	953	955.75	946.5	948.8	6735	928.51	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190508	88.54	89.22	86.86	88.58	601360	87.6	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190508	484.25	484.25	462.95	464.85	30387	431.67	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20190508	14	14.5	13.8	13.9	89498	13.9	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190508	4890	4950	4875	4876.4	406	2321.99	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190508	513.3	514.95	471.5	501.15	16343	501.15	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20190508	366.1	374.85	362.1	371.05	76839	366.56	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190508	16.1	16.75	15.25	16.25	6321	16.25	up	up	correct
TIL.NSE	TIL Limited	20190508	240.1	245	240	242.9	946	240.7185	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20190508	39.4	39.4	36.3	36.35	368	36.35	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190508	84.9	85.7	81.5	81.9	87957	78.1	down	down	correct
TIMKEN.NSE	Timken India Limited	20190508	546.35	546.35	538.75	540	18044	512.46	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190508	133.2	134.55	131.5	132	127566	127.52	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20190508	57.25	59	57.25	58	303	56.75	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190508	78.1	79.2	77	77.95	327219	74.78	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190508	9.94	9.94	9.94	9.94	28000	3.55
TITAN.NSE	Titan Company Limited	20190508	1090	1100	1067.85	1088.7	3336769	1077.11	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190508	23.75	24.6	23	23.1	12279	23.1	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190508	36.4	36.4	34.9	35	37045	31.97	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190508	186.55	188	180	182.7	42806	163.54	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190508	1.75	1.75	1.75	1.75	150	1.75
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190508	51.6	51.7	49.05	49.6	3084	49.6	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190508	1692.2	1721	1682	1693.95	93600	1655.27	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190508	253.75	254.5	251	252.1	404379	231.3	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190508	132.9	132.9	129.1	131.85	8037	61.36	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190508	4.5	4.6	4.35	4.55	21682	4.55	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190508	24.3	24.95	23.05	24.35	5685	23.6359	up	down	incorrect
TRENT.NSE	Trent Limited	20190508	368.8	384.8	366.1	380.6	123742	378.61	up	up	correct
TRF.NSE	TRF Limited	20190508	122.9	122.95	116.5	117.2	18132	117.2	down	down	correct
TRIDENT.NSE	Trident Limited	20190508	66.35	66.5	65	65.35	391213	5.91	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190508	65.15	67.3	63.25	63.85	44158	62.6638	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190508	11	11.5	10.9	11.05	20729	11.01	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190508	103.45	105.8	103.45	103.95	11418	102.29	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190508	66.9	66.9	62.5	63.65	532158	61.74	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190508	624	634	611	629.65	796	614.19	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190508	8108.8	8129.9	7902.05	7948.4	2659	651.94	down	down	correct
TTL.NSE	T.T. Limited	20190508	50.1	50.7	48.2	49.8	6536	49.23	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190508	2.95	2.95	2.85	2.9	512635	2.9	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20190508	30.15	30.55	29.05	29.7	7372825	29.7	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20190508	165.5	165.5	160.5	160.95	24352	155.4949	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190508	484.3	499.3	474.55	493.25	1866654	486.3939	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190508	2101	2101	2075.6	2085.3	2599	1971.02	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190508	288.8	295	275.55	286.85	53870	263.34	down	down	correct
TVVISION.NSE	TV Vision Limited	20190508	2.8	2.95	2.8	2.85	5348	2.85	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20190508	59.3	59.3	57.5	57.75	162322	57.3485	down	down	correct
UBL.NSE	United Breweries Limited	20190508	1375.25	1379.7	1350.05	1361.5	470441	1355.04	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190508	153	154.35	150.25	150.9	3095	140.16	down	down	correct
UCOBANK.NSE	UCO Bank	20190508	17.8	17.8	17.3	17.45	243124	17.45	down	up	incorrect
UFLEX.NSE	Uflex Limited	20190508	220	224.15	215.75	216.35	37703	211.96	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190508	189.7	189.7	177.7	179.85	43332	141.9551	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190508	13.95	13.95	13.5	13.7	35764	13.5	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190508	6.7	6.7	6.35	6.4	84291	6.4	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190508	311.7	313.9	304.15	307.05	1401316	305.5586	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190508	4530	4550	4488	4507.65	567034	4460.21	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20190508	52.9	52.9	50.1	51	3718	49.54	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190508	184.9	184.9	180	182.4	53103	173.55	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20190508	103.2	103.25	100.25	101.05	10902	98.51	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190508	81.65	83.55	80.75	82.2	6734094	82.2	up	up	correct
UNITECH.NSE	Unitech Limited	20190508	1.25	1.3	1.2	1.2	3534339	1.2	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190508	303.5	318	303.05	305.1	1350	298.02	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20190508	198.2	203.7	193.95	200.95	20897	194.17	up	up	correct
UPL.NSE	UPL Limited	20190508	953	968.4	945.4	961.65	2384763	620.93	up	up	correct
URJA.NSE	Urja Global Limited	20190508	2.5	2.5	2.25	2.3	1097169	2.3	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190508	33.2	34.1	32.75	33.4	432922	33.4	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190508	283	283	271	273	557	273	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20190508	1202.2	1202.2	1194.9	1194.9	5970	1194.9	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190508	403.7	407.45	397.1	397.12	665	397.12	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20190508	323	323	323	323	2	323
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190508	10.15	10.15	9.9	9.9	75396	9.9	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190508	122.4	130	114.2	116.25	102915	116.25	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20190508	256	256.6	250	251.75	36985	251.75	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190508	519.1	521.85	506	508.2	9056	507.4072	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190508	661.05	667.1	655	655.75	9674	123.3	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190508	39.5	39.5	39.5	39.5	1600	39.5
VAKRANGEE.NSE	Vakrangee Limited	20190508	59.6	60.1	56.1	57.1	4895955	55.98	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190508	42.6	43.6	42.15	42.4	1886	25.98	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190508	6.9	7.35	6.9	7.2	2736	7.2	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20190508	530.15	538	517.2	520.3	14878	511.5665	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20190508	13.95	13.95	13.15	13.55	116431	13.55	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190508	9.2	9.25	8.8	9	3270	9	down	down	correct
VBL.NSE	Varun Beverages Limited	20190508	902.55	915	901	909.1	264334	399.84	up	up	correct
VEDL.NSE	Vedanta Limited	20190508	160.5	163.45	156	159.4	26136247	126.63	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190508	1997.9	2000.45	1950	1956.7	29889	1936.81	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20190508	32.25	32.25	30.75	31	22805	31	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190508	190	191	188.45	190.95	14400	95.3603	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190508	1118.2	1142.9	1118.15	1127	5128	1099.75	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190508	69.75	69.8	67.25	67.55	9529	66.89	down	down	correct
VGUARD.NSE	V	20190508	211.35	213.45	208.4	210.55	275031	207.93	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190508	2100.05	2149.95	2090.05	2094.5	318	2084.68	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190508	3.2	3.2	3	3	12125	3	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190508	72.35	72.35	68.1	71	50381	69.22	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20190508	0.8	0.8	0.7	0.7	263444	0.7	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190508	12.35	12.45	11.75	11.9	578368	11.76	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190508	184.1	184.1	179.2	180.9	7525	177.29	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190508	1820.7	1820.7	1758.25	1774.6	20635	875.92	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190508	1282.05	1293	1264.95	1276.35	3089	1231.63	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190508	74.95	75.85	73.45	73.95	5868	68.25	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190508	16.85	16.9	16.25	16.5	32505	16.5	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20190508	424	427	416.6	420.8	457436	415.721	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190508	43.1	44.9	42.65	43.6	393	43.5341	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190508	379	385.15	372.5	374.95	14986	323.72	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190508	6.9	7.15	6.75	7.1	5545	7.1	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190508	0.1	0.1	0.05	0.1	1145318	0.1
VISHNU.NSE	Vishnu Chemicals Limited	20190508	138	146.5	134.1	140.95	11763	139.02	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190508	0.55	0.55	0.5	0.5	698867	0.5	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190508	21.75	21.75	21	21.05	96059	21.05	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190508	58.1	59.35	57.05	58	20746	53.48	down	up	incorrect
VMART.NSE	V	20190508	2665	2687.6	2605	2608.25	2625	2605.9247	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190508	1047.95	1047.95	1016.6	1018.75	2611	965.88	down	down	correct
VOLTAS.NSE	Voltas Limited	20190508	599	599	571.55	576.65	3342049	566.18	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190508	255.1	263.35	249	259.95	36998	247.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190508	91.5	91.5	89	89.3	16789	88.77	down	down	correct
VSTIND.NSE	VST Industries Limited	20190508	3530	3550	3412.55	3510.85	1156	3206.75	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190508	1222	1231	1201	1207.05	3576	1154.91	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190508	1090.05	1155	1076	1144	17550	1093.5	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190508	274	276	264.6	267.55	69628	267.55	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190508	6207	6299.95	6140	6210.6	4295	6172.44	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190508	84.75	86.2	83.45	84	94512	84	down	down	correct
WANBURY.NSE	Wanbury Limited	20190508	20	21.6	19.7	21.6	5780	21.6	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190508	23.7	24.35	23.4	23.55	27830	23.55	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190508	36.55	36.85	36	36	915	20.03	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20190508	129.7	132.4	128.7	131.5	307396	119.9	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190508	105.8	107.3	104	104.35	90169	97.83	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190508	142	142	137.15	137.2	122	137.2	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20190508	52.75	53.85	52.2	52.45	259134	50.25	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190508	2626	2668.95	2626	2635.3	208	2575.77	up	up	correct
WHEELS.NSE	Wheels India Limited	20190508	940	940	869	873.3	16616	856	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190508	1379.9	1379.9	1332	1334.85	19666	1327.44	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190508	29.65	30.7	27	27.05	48030	27.05	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20190508	66.5	66.9	64	65	158915	60.38	down	up	incorrect
WIPRO.NSE	Wipro Limited	20190508	294.25	294.25	290.05	290.85	3952116	289.0307	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20190508	396.5	399.55	387	388.55	1001335	388.55	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190508	309.7	312	303.35	310.2	41883	305.2343	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20190508	60.5	61	60.5	60.95	7500	54.7	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20190508	0.8	0.85	0.8	0.85	12501	0.85	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190508	234	234.7	229.05	230.1	66383	217.61	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190508	45.6	47.1	44.7	45.15	7549	45.15	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190508	71.45	71.45	66.3	68.45	1925	68.45	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190508	32.05	32.05	30.9	31	1547	31	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190508	263	266	251.25	254.35	85347	254.35	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20190508	165	166.5	160	160.75	47387735	158.5748	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190508	372	372.5	321.65	331.6	67279826	323.13	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20190508	24.55	25.3	24.5	25	142714	24.8952	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190508	13.65	13.7	13	13.25	1082689	13.25	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20190508	48.95	48.95	43.1	44.6	3348	44.6	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190508	239.1	249.5	239	247.55	84180	237.25	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190508	73.5	73.55	70.6	71.2	45773	70.36	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190508	252.5	257	248.2	248.95	2301	247.7713	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190508	33.35	34	33	33	661	33	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190508	269	271.95	264.25	271.5	10500	191.12	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190508	166.6	167.45	164	165.2	17428	165.2	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190508	101.55	101.55	97.55	98.6	23384	91.87	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190508	1292	1304	1292	1301.2	2831	1288.51	up	up	correct