CollectAI

close-nse_india_stocks

2019/05/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190509	35.2	36.2	34.75	34.95	24359	34.0402	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190509	20.9	20.9	20.9	20.9	123	20.9
3MINDIA.NSE	3M India Limited	20190509	22901.05	23075.75	22750	22810.85	1064	22810.85	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190509	11.25	11.25	11.25	11.25	300	11.25
5PAISA.NSE	5paisa Capital Limited	20190509	281.6	298	262	287.2	16296	287.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190509	184.15	184.15	184.15	184.15	188306	173.04
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190509	15.75	15.75	15.15	15.3	190684	15.3	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190509	22.25	23	22.25	23	4000	15.33	up	up	correct
AARON.NSE	Aaron Industries Limited	20190509	47	47	46.5	46.5	6000	21.84	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190509	616.25	619.95	608.15	616.5	63384	150.41	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190509	1564	1595.65	1533.1	1590.95	574220	376.37	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190509	23.45	23.9	23	23.5	8066	23.5	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190509	1435	1459	1402.1	1420.65	82194	1420.65	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190509	48.5	50.15	48.5	49.8	41832	49.8	up	up	correct
ABB.NSE	ABB India Limited	20190509	1450	1450	1380.2	1385.9	168618	1225.36	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190509	7285	7319.9	7235.15	7282.2	2015	7145.39	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190509	98	98.2	96.45	96.75	2310385	96.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190509	207.15	210	203.5	208.9	295010	208.9	up	up	correct
ACC.NSE	ACC Limited	20190509	1589	1604.85	1566.1	1596.35	562583	1542.1951	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20190509	906.25	923.7	905	919.8	2635	852.41	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190509	90.1	94.6	90.1	92.2	304287	90.17	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190509	121.9	122.2	119.15	120.1	2907774	120.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190509	38.25	39.5	37.45	39.15	704888	39.15	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190509	369.9	370.7	361.1	363.9	1315271	357.23	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190509	41.35	41.9	40.6	40.95	6432508	40.95	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190509	205	209	202.8	205.5	35322	205.5	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190509	243.8	246.1	238.15	243.4	29014	240.21	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190509	301	315	294.15	310.95	4679	298.4672	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20190509	15.9	15.9	15.9	15.9	14	15.9
ADSL.NSE	Allied Digital Services Limited	20190509	14.5	14.9	14	14.1	36226	13.68	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190509	56	61.95	55.35	59.45	6397	56.2226	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190509	178.6	178.65	174	175.4	46706	173.66	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190509	193.5	197.2	192.55	194.95	139655	190.94	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190509	169.95	171.5	165.35	166.25	3073	160.37	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20190509	99.3	99.3	95.1	95.15	30	95.15	down	down	correct
AGRITECH.NSE	Agri	20190509	58.85	61.5	58.85	60.4	14132	60.4	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190509	70	73	67.6	71.5	12090	71.5	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190509	225	228	222	222.1	5077	218.8501	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190509	314.55	315.85	310	312.55	770	312.2511	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190509	320.9	334.8	320.9	324	1185	322.8299	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190509	1665.1	1715.95	1653.3	1700.25	14708	1656.33	up	up	correct
AIRAN.NSE	Airan Limited	20190509	37.75	37.75	35.5	35.95	10914	35.95	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20190509	1050	1069.9	1048.5	1064.4	191893	1039.16	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190509	159.9	160.1	154.3	157.3	17716	150.62	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190509	302.95	306.95	295	296.3	2506	282.88	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190509	15.65	16.2	15.55	15.8	348963	15.8	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190509	1659	1687.85	1642.1	1674.35	1672	1603.03	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20190509	33	33.4	32.3	33.05	593778	32.27	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20190509	392	403.5	390	398.2	6412	380.02	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190509	42	42.35	41.4	41.95	187323	41.38	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190509	607.45	614	590.15	600.5	731	590.9021	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190509	39	41	38.6	40.4	3860	37.84	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190509	1678.7	1742.25	1670.45	1725.1	30799	1684.11	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190509	811.75	819.95	799	814.3	2401	317.82	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190509	105.95	105.95	103.4	104.95	67623	98.8263	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190509	308	310	307.7	309.4	11535	263.43	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20190509	18.8	18.8	18.8	18.8	397	18.8
ALOKINDS.NSE	Alok Industries Limited	20190509	3.8	3.8	3.8	3.8	518719	3.8
ALPA.NSE	Alpa Laboratories Limited	20190509	24.8	26.15	24.2	24.4	92073	24.4	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190509	419.45	424.05	407.3	413.3	2180	370.9	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20190509	1.35	1.45	1.35	1.35	8276	1.35
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190509	636	637.3	625.25	635.55	355630	606.62	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190509	765	771.35	750.25	766.5	4688	764.2021	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190509	1110.35	1123.5	1103.25	1118.6	1397	1036.57	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190509	212.5	214.75	210.55	213.95	1599486	195.8047	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190509	19.25	19.6	18.55	18.65	10773	18.65	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190509	19.65	19.65	19.4	19.6	123	18.95	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190509	285.3	291.8	283.2	284.8	19040	280.52	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190509	28	29.1	28	28.95	157592	28.62	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190509	4.1	4.2	4	4.05	21222	4.05	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190509	409	421.75	407.05	418.15	85979	410.08	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190509	331.25	345.4	331.25	339.7	28100	290.95	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190509	13.5	13.75	13.25	13.25	876	13.25	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190509	0.5	0.55	0.45	0.5	41956	0.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190509	9.3	9.6	8.95	9.1	77994	9.1	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190509	10.55	10.75	10	10.2	56120	10.2	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190509	0.75	0.8	0.75	0.8	8919	0.8	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190509	417.1	420	415.6	416.95	22716	402.99	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20190509	654.75	685	644.75	663.4	9897	626.05	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190509	129.9	138.45	126.55	134.35	797	50.65	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190509	508.05	510.25	501.25	503.25	1576	191.16	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190509	288.25	290.05	281.1	283.35	63231	276.06	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190509	1520	1520	1468	1487.8	13926	147.17	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190509	548.95	548.95	534.05	539.55	60642	523.45	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20190509	134.5	141.3	128.4	136.15	57617	135.29	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190509	1165	1199	1157.1	1169.6	310077	1160.21	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190509	191.7	192.5	182.2	185.3	9156401	175.42	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190509	937.95	937.95	890	909.5	175	901.74	down	down	correct
APTECHT.NSE	Aptech Limited	20190509	147.45	148.2	143.5	144.15	73143	132.6	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190509	35.75	36.6	35.1	35.55	9065	35.55	down	down	correct
ARCHIES.NSE	Archies Limited	20190509	22	22.8	21.7	22.15	29706	22.15	up	up	correct
ARIES.NSE	Aries Agro Limited	20190509	73.8	73.8	71.8	72.3	14468	69.06	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190509	24	25.9	23.35	24.05	399	24.05	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190509	55.5	56.75	55.1	55.25	16293	54.474	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190509	359	362.9	350.05	354.45	5754	353.1643	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190509	52.15	52.2	48.5	49.55	5200	48.0819	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20190509	69	69	65.05	66.85	3348	66.2133	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20190509	29.5	29.5	28.7	28.75	15150	28.75	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190509	43.55	45.7	42.5	45.7	11485	45.7	up	up	correct
ARVIND.NSE	Arvind Limited	20190509	77.85	78.5	76.4	76.9	1067652	74.3745	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190509	980.25	987.85	969.2	980.85	34242	746.3788	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190509	112	114.9	110.5	111.65	9520	109.8636	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190509	228.5	228.5	222.95	225.95	12525	222.98	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190509	143.05	143.4	139	141.95	4254	134.14	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190509	48.3	51	47	48.95	7626	48.95	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190509	21.75	21.75	20.2	20.75	19423	20.67	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190509	111.2	115.2	110.1	111.2	16709	109.86
ASHIMASYN.NSE	Ashima Limited	20190509	10.65	11	10.65	10.7	4977	10.7	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190509	115.45	117	114.8	115.3	33182	115.3	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190509	85.6	85.95	83	84.85	22648198	80.5	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190509	131.05	132.55	128.95	129.65	486	129.65	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190509	1384.95	1393.65	1346.55	1354.2	2628463	1327.69	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20190509	180	184.65	178.15	181.4	236025	180.08	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190509	143.95	148.7	142.55	148	2971	138.81	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190509	488.6	489.6	480	481.75	3333	478.38	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190509	142.85	143	141	141.15	7915	141.15	down	down	correct
ASTRAL.NSE	Astral Limited	20190509	1159.7	1168.85	1150.25	1159.6	26738	693.67	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190509	79.85	83.6	79.5	80.6	299414	78.97	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190509	2107	2195	2097.25	2184.25	13054	2180.29	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20190509	88	88.05	82.5	83.55	149754	83.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190509	540.55	545.95	530.05	539.45	79856	532.82	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20190509	134.7	134.8	131.1	132.25	380930	131.63	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190509	14.7	15	13.95	14.45	37973	14.45	down	up	incorrect
ATUL.NSE	Atul Ltd	20190509	3560	3580	3512.25	3572.3	8607	3526.95	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190509	318.5	322.95	314.2	315.45	9050	311.516	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190509	641	642	627.8	630.65	80482	629.9434	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190509	132.9	133.4	128	128.9	12629	125.8883	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190509	762	767	751.25	756.65	1182727	745.23	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190509	33.75	36.85	33.75	35.95	129	35.6502	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190509	1074.95	1079.35	1030	1050.1	9010	1007.25	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190509	42.85	43.45	42	42.75	6565	42.75	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190509	32.3	32.95	31.2	31.4	1977	31.4	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190509	468	518	468	501.45	335066	242.09	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20190509	350.9	350.9	340	343.75	224587	332.11	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20190509	23.7	23.85	23.05	23.2	23133	22.4	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190509	733.9	740.5	729.4	731	4193451	730.0933	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190509	45.7	48	43.75	45	176902	45	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190509	2814	2814	2781.05	2803.6	68	28.036	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190509	1158.56	1162.59	1149.69	1151.67	39	1151.67	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20190509	36.2	37.55	36.2	36.8	10491	36.8	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190509	7.8	8.3	7.8	8	18521	8	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190509	4.35	4.4	4.3	4.35	20889	4.35
BAJAJ.NSE	AUTO	20190509	2950	2993.5	2932.3	2982.9	348293	2698.87	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190509	340.8	344.75	333.1	340.15	67049	324.01	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190509	531	535.4	525.5	531.85	81531	527.3803	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190509	7305	7494.2	7278	7467.3	238193	7458.87	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190509	7.75	8.15	7.75	7.9	1343347	7.9	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190509	3102.25	3106.55	3051	3073.1	12622	2923.85	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190509	2900	2991.8	2885	2971.35	1745234	2954.57	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190509	70.25	71.5	69.5	70.15	18368	68.79	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20190509	418	420.45	409.6	412.75	12727	404.54	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190509	127.4	127.4	127.4	127.4	1712	127.4
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190509	34.65	36.75	34.4	35.45	8754	15.2521	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20190509	829.7	848	824.85	837.65	504353	809.26	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190509	2.35	2.45	2.3	2.3	721239	2.3	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190509	167	168.45	167	167.7	19736	93.99	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20190509	65.2	66	65.05	65.6	5781	63.54	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190509	140	145.35	140	144.6	1956137	139.9019	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190509	47.9	47.9	44.7	44.85	3454	43.71	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190509	1410	1414	1385	1385.4	266	1355.35	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190509	146	147.95	145.5	147.2	7012	113.55	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190509	568.3	581	564.8	571.9	567637	566.82	up	up	correct
BANG.NSE	Bang Overseas Limited	20190509	40.55	42	40.05	41.55	12675	41.55	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20190509	111.15	112.65	109.9	111.35	15181417	111.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190509	3049.88	3049.88	2900.6	2936.89	5224	2936.89	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20190509	83.8	84.95	83.4	84.15	4983729	84.15	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190509	63.4	63.9	61.5	61.55	1005	59.5	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190509	5.7	5.7	5.55	5.55	17511	5.55	down	down	correct
BASF.NSE	BASF India Limited	20190509	1260	1268.2	1242	1253.6	2500	1246.61	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190509	179.95	179.95	179.5	179.9	24	88.8667	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20190509	1354	1374.8	1345.65	1351.25	950364	1337.38	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190509	4066.1	4100.05	4050	4091.25	4896	3870.62	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190509	997	1014.9	997	1009.15	2024	975.46	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190509	1180	1200	1171	1178.15	45304	1174.36	down	down	correct
BCG.NSE	Brightcom Group Limited	20190509	5.1	5.1	5.1	5.1	72843	4.04
BDL.NSE	Bharat Dynamics Limited	20190509	271.5	273.5	269.75	271.05	19664	256.09	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190509	16.3	17	15.55	15.75	4761	15.13	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190509	15.95	16.35	15	16.2	10114	16.2	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190509	86.85	91.1	86.25	89.95	9874034	83.52	up	down	incorrect
BEML.NSE	BEML Limited	20190509	827	835.7	813.35	821.55	743987	805.59	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190509	79.45	80.4	77	78	417255	75.91	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190509	302.25	306.8	298.85	302.3	556439	298.35	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20190509	209.15	212.8	204.8	206.05	15952	206.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190509	164.9	165.55	161	162.45	242432	162.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190509	2.3	2.4	2.3	2.4	138	2.4	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190509	51.8	53.15	50.55	51.5	151914	51.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190509	226.7	249	226.7	247.7	34509	118.31	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190509	28.15	29.05	27.5	28.2	4765	28.2	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190509	25.9	28.75	25.05	28.1	10377	28.1	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190509	1.75	1.85	1.75	1.8	101669	1.76	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20190509	461.75	466.8	459.05	460.55	712519	452.26	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190509	143.05	146.55	142.95	143.95	7745	142.2073	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190509	4100	4143.95	4050	4081.7	529	4079.45	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190509	45.7	45.75	44	44.5	7094	44.5	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190509	321.25	326.2	312.6	315.45	7850740	314.32	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190509	61.8	62.85	61.55	62.45	13936931	61.0075	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190509	30.8	30.8	30.1	30.1	565	5.98	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190509	213.9	217	202.4	215.65	1382	214.4174	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190509	12.65	12.9	12.35	12.75	4871	12.75	up	up	correct
BIOCON.NSE	Biocon Limited	20190509	545	547.9	522.2	531.25	3794341	265.1198	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190509	7.35	7.35	7.35	7.35	50	7.35
BIRLACABLE.NSE	Birla Cable Limited	20190509	120.2	122.45	117	117.8	34788	113.48	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190509	548.9	557.95	540	542.1	105625	524.66	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190509	45.2	45.7	44.3	45.2	28867	45.2
BKMINDST.NSE	BKM Industries Limited	20190509	4	4.2	3.95	3.95	62254	3.95	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190509	4.15	4.4	3.85	4.25	5097	4.25	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190509	161	163.9	158.95	162.7	1517712	160	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190509	17.5	17.7	16.85	17.05	113644	17.05	down	down	correct
BLS.NSE	BLS International Services Limited	20190509	122.2	123.3	121.75	122.2	18851	119.8
BLUEDART.NSE	Blue Dart Express Limited	20190509	3054	3054	2982.05	3001.9	997	2978.58	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190509	767.7	786	744	756.75	494818	730.41	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190509	115.9	115.9	113.5	114	49721	110.92	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190509	118	121.25	117.1	117.75	894850	115.0733	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20190509	199.55	210	198.05	204.05	52817	204.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190509	17292.85	17299.9	17002	17160.85	12275	16764.74	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190509	379.6	379.6	366.55	368.05	4513542	297.3	down	up	incorrect
BPL.NSE	BPL Limited	20190509	22.5	23.45	22.1	22.6	166899	22.6	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190509	8.15	8.2	7.9	7.95	50323	7.95	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190509	224.25	239.75	224.25	235.7	258515	154.44	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190509	2637	2689.8	2637	2672.4	457843	2571.9666	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190509	90.15	93.8	89.45	93.25	12508	92.4956	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20190509	48.95	48.95	47.1	47.8	10960	47.8	down	down	correct
BSE.NSE	BSE Limited	20190509	615	618	610.9	612.75	79069	559.16	down	down	correct
BSL.NSE	BSL Limited	20190509	38.05	39	37.4	38.65	3200	38.65	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190509	2891	2961.05	2891	2935.05	95	2935.05	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190509	122	122	122	122	100	12.2
BSOFT.NSE	Birlasoft Limited	20190509	85	86.25	84	85.75	1109438	80.75	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190509	2.5	2.55	2.35	2.5	52895	2.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190509	164.65	164.95	160	161	23184	159.47	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20190509	28.3	28.6	27.6	28.2	29607	28.2	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20190509	284.25	292.45	282.3	290.55	2109439	280.96	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20190509	21.95	21.95	19.25	19.4	18835	19.4	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190509	41.95	42	40.8	41.05	67014	41.05	down	down	correct
CANBK.NSE	Canara Bank	20190509	256	259.65	255.2	256.95	3071064	256.95	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190509	9.5	9.6	9.5	9.5	1021	9.5
CANFINHOME.NSE	Can Fin Homes Limited	20190509	321.85	326.1	315.7	317.75	889335	312.24	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190509	227.05	227.05	215.3	222.75	20434	221.11	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190509	223	226	223	224.4	57566	223.398	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190509	332	339.9	330	334.2	17657	328.7	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190509	201.9	202	191	201.9	340	201.165
CARBORUNIV.NSE	Carborundum Universal Limited	20190509	354	356.45	353.45	355.1	13111	348.93	up	down	incorrect
CAREERP.NSE	Career Point Limited	20190509	68.95	69.35	68.55	69.1	5302	67.6171	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20190509	944	960	935	941.85	22680	847.31	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20190509	148.05	149.55	145.6	146.75	1779372	128.01	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190509	5.95	5.95	5.5	5.8	24767	5.8	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190509	263	266.95	257.9	264.6	190540	255.47	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190509	225.65	226.8	225	225.55	90832	217.27	down	down	correct
CEATLTD.NSE	CEAT Limited	20190509	1057	1057	1006.05	1016.85	1189211	973.56	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190509	17.85	17.85	17.1	17.5	17781	17.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190509	8.05	8.15	7.65	7.75	38654	7.75	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20190509	226	232.9	224	228.65	16966	208.07	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20190509	5.3	5.3	4.8	4.9	157882	4.9	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190509	28	29.05	27.6	28.45	711696	28.45	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20190509	29.35	29.45	28.9	29.15	97653	29.092	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190509	450.05	450.05	422.35	432.8	3847	422.47	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190509	161	161.6	158	160.5	86821	157.9	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190509	916	931.9	905	926.2	1280614	391.8	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20190509	2744.05	2777.35	2701.3	2752.8	1926	2717.79	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190509	24.85	24.95	23.25	24.4	124256	24.4	down	down	correct
CESC.NSE	CESC Limited	20190509	670.2	672.2	661.1	667.85	203595	60.79	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190509	168.5	171.65	165.3	169.7	535476	168.98	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190509	38.9	39.4	36.4	37	16821849	37	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190509	332.75	334.5	322	324	4003	324	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190509	144.15	144.85	141	142.1	89628	132.1	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190509	167.4	167.4	162.05	165.2	2457	162.5697	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190509	241	243.5	230.6	235.2	946343	235.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190509	1277	1325.8	1263.65	1320.95	352601	51.93	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190509	499.95	508.5	499.95	506.45	26189	504.7	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190509	338.95	346.85	324.75	329.95	18353	327.98	down	down	correct
CINELINE.NSE	Cineline India Limited	20190509	43.3	45	42.15	43.3	32043	43.3
CINEVISTA.NSE	Cinevista Limited	20190509	6.55	6.55	6.55	6.55	775	6.55
CIPLA.NSE	Cipla Limited	20190509	559.9	561.05	548.7	557.75	1672967	550.06	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190509	121.75	123.45	120.05	120.65	822	59.54	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190509	310	310.3	307.1	308.65	3717	197.81	down	down	correct
CMICABLES.NSE	CMI Limited	20190509	119	119.55	116.25	118.05	22556	114.6863	down	down	correct
COALINDIA.NSE	Coal India Limited	20190509	249.1	250.65	241.15	242.3	6993406	186.27	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190509	366.5	367.65	362.75	364.8	34896	315.91	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190509	252.45	253.25	248.15	250.65	259235	250.65	down	up	incorrect
COFORGE.NSE	Coforge Limited	20190509	1230.25	1239.1	1228	1230.6	436832	1195.83	up	up	correct
COLPAL.NSE	Colgate	20190509	1147	1152.75	1131	1148.4	411275	1077.96	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190509	13.95	14.7	13.5	14.05	69783	13.22	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190509	8.3	8.3	8.05	8.1	9687	7.56	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190509	473.65	478.15	470	473.9	841679	453.82	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190509	43.7	43.7	41.6	42	1582	42	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190509	254.95	260	251.4	256.75	1015	236.3	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190509	16.6	16.95	16.5	16.5	9814	15.87	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190509	59.2	60	58	58.65	8845	58.65	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190509	416.8	416.8	410.55	412.85	62321	396.94	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190509	191.75	191.75	188	188.45	6949	163.84	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190509	2.3	2.3	2.2	2.25	25397	2.25	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20190509	104.8	104.95	96.5	99.15	708602	99.15	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190509	27	27	26.5	26.55	3310330	26.55	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20190509	149	153.55	148.1	149.65	46400	73.76	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20190509	1.95	1.95	1.95	1.95	400	1.95
CREDITACC.NSE	CreditAccess Grameen Limited	20190509	478	514	446	501.4	376102	501.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20190509	119.95	120	114.1	114.75	3960	112.83	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20190509	1420	1420	1399.25	1401.75	10803	1336.58	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190509	226.4	228.5	222.15	227.2	146185	221.67	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190509	41.2	41.2	39.05	40	2150	40	down	down	correct
CUB.NSE	City Union Bank Limited	20190509	196.3	200	194.25	199.25	526032	197.38	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190509	14.2	14.2	12.6	12.7	1627	12.7	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190509	698.1	706.3	696.7	700.75	148422	659.82	up	up	correct
CUPID.NSE	Cupid Limited	20190509	121.45	121.5	116.6	119.15	9256	110.95	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190509	3.55	3.55	3.55	3.55	25	3.55
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190509	42.7	44.75	41.65	42.6	21760	40.96	down	down	correct
CYIENT.NSE	Cyient Limited	20190509	565.1	581	565.1	574.4	240020	522.1	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190509	33.35	33.5	32.75	33.3	230814	31.67	down	up	incorrect
DABUR.NSE	Dabur India Limited	20190509	367	368.5	364.4	367.3	1718130	359.2	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20190509	1114.5	1125	1105.25	1116.5	34163	1108.75	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190509	100.7	111.95	100.7	107.25	371611	102.45	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190509	40.15	40.2	37.05	39.4	2411	38.5629	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20190509	91.5	93.55	89.25	89.8	53405	87.72	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190509	185.25	188.6	185.1	187.8	46804	162.62	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190509	453.7	469.9	451	461.65	193282	458.29	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190509	12.75	12.8	11.85	12.35	359892	12.35	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190509	9.55	10.55	9.55	10.1	10554	10.1	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190509	202	208.95	202	208	39222	207.7687	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190509	211.95	217	211.05	215.15	2264922	214.2156	up	up	correct
DCM.NSE	DCM Limited	20190509	58.65	60.9	55.4	57.25	11091	57.25	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20190509	1.1	1.1	1.1	1.1	10	1.1
DCMSHRIRAM.NSE	DCM Shriram Limited	20190509	479	504.85	479	494.2	833716	471.5	up	down	incorrect
DCW.NSE	DCW Limited	20190509	17	17.15	17	17	215420	17
DECCANCE.NSE	Deccan Cements Limited	20190509	408.9	419.9	392.15	393.8	5275	381.22	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190509	132.1	136.55	132.1	134.4	99110	125.39	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190509	271	281	267.1	273.35	336018	268.63	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190509	232.5	236.95	228.65	229.5	754375	224.03	down	down	correct
DEN.NSE	DEN Networks Limited	20190509	63.75	67.5	51.5	66.1	148083	66.1	up	up	correct
DENORA.NSE	De Nora India Limited	20190509	302.95	310	299.55	307.05	3492	306.15	up	down	incorrect
DFMFOODS.NSE	DFM Foods Limited	20190509	266.55	269	255.55	262.8	35683	261.55	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190509	211.1	221.9	211.1	216.65	735738	198.4796	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190509	19.5	19.8	18.8	18.95	1178258	18.95	down	down	correct
DHANI.NSE	Dhani Services Limited	20190509	256	269	256	261	924039	261	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190509	370.05	378.8	356.65	362.75	9203	352.93	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190509	10.35	11.35	10.35	10.9	5206	10.9	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190509	255.05	262.4	252	257.65	1538	253.23	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190509	886.25	897	875.3	883.65	1216	880.45	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190509	1.4	1.4	1.3	1.3	10448	1.3	down	down	correct
DICIND.NSE	DIC India Limited	20190509	336.55	338.95	330.95	333.75	1679	324.1922	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190509	7.1	7.5	6.4	6.8	45079	6.3065	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190509	31.35	35.8	31.05	33.7	30756016	33.7	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190509	1661.5	1664.75	1615	1625.55	553836	1590.06	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190509	2269.05	2340.2	2244.2	2291.75	2679	457.26	up	up	correct
DLF.NSE	DLF Limited	20190509	168.7	170.8	166.5	167.8	4647668	163.17	down	down	correct
DLINKINDIA.NSE	D	20190509	83.7	86.5	82.6	85.75	42377	82.44	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190509	1256	1262	1240	1251.6	382818	1251.6	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190509	0.75	0.85	0.75	0.8	38615	0.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20190509	256.9	256.9	247.95	255.85	936	249.13	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20190509	36.9	37.4	36.5	36.9	9580	36.29
DPSCLTD.NSE	India Power Corporation Limited	20190509	11.85	11.9	11.15	11.4	1672	11.26	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190509	344.9	348.6	339	343.15	73426	340.052	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190509	2882.25	2909.3	2838.6	2900.6	731120	2847.02	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190509	28.8	29.9	28.35	29.4	741	28.23	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190509	213.1	215.55	211.35	213.5	4683	135.51	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190509	14.25	14.25	13.9	13.95	44416	13.95	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190509	86.05	88.7	85.5	87.55	6282	81.85	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190509	25	27	25	26.45	758774	24.27	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190509	1386.65	1402	1355	1355.75	1053	1355.75	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20190509	105.2	107.95	99.45	104.9	30311	102.5411	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190509	1.95	1.95	1.9	1.9	597	1.9	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190509	6.35	6.5	6.25	6.5	10274	6.5	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20190509	3120	3120	3120	3120	1	3120
ECLERX.NSE	eClerx Services Limited	20190509	1014	1030	995	998.3	91196	994.57	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190509	147.7	153.75	146.6	152.05	2157081	148.77	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190509	2.1	2.1	1.9	1.9	8522	1.9	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20190509	20315	20490.85	20227.6	20360.9	43718	1992.96	up	up	correct
EIDPARRY.NSE	E.I.D.	20190509	189.8	193	187	188.1	456149	186	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190509	369.65	369.7	348.05	348.4	723	343.6649	down	down	correct
EIHOTEL.NSE	EIH Limited	20190509	174.7	175.3	173.25	174.65	49345	173.621	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190509	381.55	389	381.3	381.3	223	364.52	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190509	24.7	24.8	24.15	24.25	30680	24.19	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190509	54.05	54.6	51.1	51.9	80902	51.45	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190509	18.95	18.95	18.55	18.6	18444	18.47	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20190509	257	264.8	255	255.75	9225	255.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190509	257.05	258	255.9	256.4	3218	124.39	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190509	21.7	21.85	20.9	21	1881	20.7464	down	down	correct
EMAMILTD.NSE	Emami Limited	20190509	367.5	370.1	362	367.65	254057	347.02	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20190509	100.5	100.5	97.25	98.2	21307	98.2	down	up	incorrect
EMCO.NSE	EMCO Limited	20190509	2.65	2.65	2.45	2.45	19268	2.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190509	80.5	83	80.4	81.05	4196	78.98	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190509	132	133.85	129	129.95	3778	128.38	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190509	1135.85	1154.9	1123.1	1133.85	37862	1116.36	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190509	6.45	6.55	6.3	6.35	17354	5.6239	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20190509	106.7	108.45	105.9	107.95	855385	97.78	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190509	477	483.9	459.05	464.5	6192	458.14	down	down	correct
EPL.NSE	EPL Limited	20190509	132.6	133.4	132.55	133	252695	125.81	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190509	286	286	281.5	284.61	166	284.61	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190509	125.3	127.85	122.05	123.05	1382921	117.8615	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20190509	613	621.55	598.3	614.6	5278	599.3	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20190509	62.2	63.2	61.4	62.55	298061	62.55	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190509	856.45	856.5	840.05	840.9	499	779.02	down	down	correct
ESCORTS.NSE	Escorts Limited	20190509	624	626.05	607.55	609.85	2209472	604.39	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190509	10.05	10.35	9.65	9.7	16628	9.7	down	down	correct
ESTER.NSE	Ester Industries Limited	20190509	34.25	34.7	33.4	34	29090	31.22	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190509	88.1	91.35	86	86.65	1361498	86.65	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20190509	404	404.05	394	398.05	16132	382.66	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190509	1.05	1.05	1.05	1.05	615562	1.05
EXCELINDUS.NSE	Excel Industries Limited	20190509	1007	1049.75	1001	1022.65	3935	967.84	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20190509	207.3	210.75	205.75	209.8	1801270	201.9331	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190509	436.05	439	436	437	458	437	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190509	32.7	33.9	32.1	32.85	34426	32.85	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190509	36.1	36.7	35.5	36	97007	35.65	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190509	40.8	40.95	39.8	40.45	656422	40.45	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190509	0.2	0.25	0.2	0.2	204872	0.2
FDC.NSE	FDC Limited	20190509	167.5	170.5	166.55	168.05	39771	167.343	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190509	98.55	98.75	97	97.25	16661532	95.21	down	down	correct
FEL.NSE	Future Enterprises Limited	20190509	32.1	34.45	32.05	33.7	341185	33.7	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20190509	31	32	31	31.95	4617	31.95	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190509	453	457.55	446.2	450.35	4167	421.31	down	down	correct
FILATEX.NSE	Filatex India Limited	20190509	40.5	40.5	37.6	38.7	737418	38.52	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190509	423.35	427.45	415.8	418.5	33880	401.23	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190509	1348.45	1379.15	1345.1	1360.5	3273	1347.49	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20190509	458	459.35	445	450.05	16838	85.71	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190509	37.1	40.8	36	39.6	2433	39.6	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190509	480.05	485	460	463.2	123531	461.7591	down	down	correct
FMGOETZE.NSE	Federal	20190509	562	562	523.4	530.3	12946	530.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190509	40	41.8	39.2	39.5	4596	39.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190509	133.6	133.75	132.3	133	959494	133	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190509	1385.35	1385.35	1331.15	1339.95	457	1309.28	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190509	409.6	420.3	407.65	413.3	197350	413.3	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190509	601.05	612	591.55	598.65	4226	597.2872	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190509	49.5	50.5	49.3	50.05	1279728	44.0193	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20190509	141.25	142.75	140	141	36814	136.05	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190509	197.85	197.85	181.2	181.85	90402	89.22	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190509	337.1	341.45	333.05	340.4	2761414	154.1694	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190509	4.2	4.35	4.2	4.25	25684	4.25	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190509	996.3	1010	996	1006.35	1605	991.08	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190509	43.2	44.3	43.1	43.2	2327	42.8593
GALLISPAT.NSE	Gallantt Ispat Limited	20190509	30.4	30.4	28.7	29.05	15099	29.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190509	337.95	342.9	337	339.3	605	312.24	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190509	307.95	308.7	295	298.55	14438	292.66	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190509	55	55.8	53.5	54.75	22662	53.9437	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190509	42	43.65	41	43.3	983	43.3	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190509	1.3	1.3	1.2	1.2	1120	1.2	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190509	1054.95	1054.95	1015	1035.4	14187	1019.48	down	down	correct
GATI.NSE	Gati Limited	20190509	73.6	74.7	73	73.55	444513	72.444	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20190509	0.75	0.8	0.75	0.75	53933	0.75
GAYAPROJ.NSE	Gayatri Projects Limited	20190509	159.05	161.85	159.05	161.5	23732	161.5	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190509	128.1	132.45	128.1	132.1	38202	114.98	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20190509	119.5	119.9	117.85	118	680	116.42	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190509	89.25	90	88.2	89	6914	88.8642	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190509	7.35	7.35	7.25	7.3	28579	7.3	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190509	26.65	27	25.6	25.95	137616	24.97	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190509	35.7	36.45	34.6	34.85	223456	34.13	down	down	correct
GEPIL.NSE	GE Power India Limited	20190509	883	911	883	904.2	14023	891.22	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190509	266.3	272.5	266	270.2	29924	245.25	up	up	correct
GET&D.NSE	GE T&D India Limited	20190509	230.4	234.4	226	227.45	19938	225.6413	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190509	985	986.45	942	947.7	49795	888.7844	down	down	correct
GHCL.NSE	GHCL Limited	20190509	240	245	237.3	241.6	70532	223.44	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190509	241.15	245	240	241.05	24579	223.92	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190509	237.5	241.7	234.5	235.05	278672	228.0141	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190509	46.65	46.65	46.65	46.65	39	46.65
GILLETTE.NSE	Gillette India Limited	20190509	7500	7577.1	6950	7007.05	37399	6779.17	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190509	12.75	13	12.75	12.85	12860	12.85	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190509	71.1	71.1	69	69.55	49964	62.3	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190509	680.1	750	680.1	735.85	224	735.85	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190509	1270	1270	1246.6	1259.35	18048	1198.52	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190509	600	613	600	610.3	555141	601.05	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190509	77.2	77.2	77.2	77.2	1412	77.2
GLOBUSSPR.NSE	Globus Spirits Limited	20190509	139.35	141.3	136.25	136.95	84372	136.21	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190509	524.6	537.7	520	526.75	10805	519	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190509	73.2	73.25	71.8	72.15	154056	66.96	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190509	1164.35	1172.9	1143	1162.15	1442	1157.09	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20190509	15.85	16.25	15.65	16.05	9317526	16.05	up	up	correct
GNA.NSE	G N A Axles Limited	20190509	275.1	275.9	262.25	264.35	40038	260.31	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190509	303	303	290.65	291.35	184316	266.81	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190509	384.1	391.85	380	383.4	58775	383.4	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190509	281.05	288	279.25	279.85	1676	265.81	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190509	1025.55	1033.05	1015	1020	79988	964.49	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190509	509	510.4	492.05	501.7	65090	485.31	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190509	632.9	644	631	641.1	663525	633.3983	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20190509	477.9	477.9	464.25	471.3	396136	470.1059	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20190509	779.05	801.65	775.1	794.35	371890	794.35	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190509	0.35	0.4	0.35	0.4	116870	0.4	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20190509	77.3	77.3	75.05	75.4	11919	75.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190509	7.8	8.65	7.8	8.4	87918	8.4	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190509	10.75	11	10.15	10.7	3216	10.7	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190509	2800.1	2818	2800.1	2811.5	16452	2811.5	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20190509	38.25	40.1	36.35	38	250	38	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20190509	107.05	109.9	99.85	103.3	248886	95.1	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190509	2815	2838.85	2812.05	2824.05	179	28.2405	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190509	13.35	13.35	12.3	12.7	4104	12.7	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20190509	62.35	62.35	59.4	60.05	8569	59.75	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20190509	210.95	211	201.8	202.85	35159	100.95	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190509	82.15	84.7	82.15	84.05	1119518	72.17	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190509	45.8	45.8	43.75	44.95	1272	40.91	down	up	incorrect
GRANULES.NSE	Granules India Limited	20190509	109	115.5	108.3	113.6	2855845	112.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190509	386.05	387	368	370.9	1004246	362.68	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190509	864	873	857.05	869	854077	853.39	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190509	73	74.7	66.15	66.45	226928	64.0561	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190509	140.85	141.95	139	140.95	109711	140.78	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20190509	860.05	860.05	835.05	844.6	10724	833.07	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20190509	148.65	148.65	146.5	147	30584	145.62	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190509	3.75	3.85	3.6	3.8	27333	3.8	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20190509	591.95	592	575.3	586.7	3941	567.84	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190509	360.4	428	360.4	396.1	467	390.71	up	up	correct
GRPLTD.NSE	GRP Limited	20190509	1050	1051	1020.05	1049.4	616	1030.03	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190509	114.7	115	109	112.6	69809	100.3	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190509	20.9	21.25	20.55	20.75	6857	19.9217	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190509	94	94.25	92.8	93.65	402190	87.34	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20190509	174.85	176	168.1	174.8	343714	170.47	down	down	correct
GSS.NSE	GSS Infotech Limited	20190509	116.85	121.4	116.35	120.05	116025	120.05	up	up	correct
GTL.NSE	GTL Limited	20190509	4	4.15	3.95	4.05	39736	4.05	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190509	0.9	0.9	0.85	0.85	917776	0.85	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190509	61	63	61	61.5	4519	57.97	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20190509	82.5	82.7	80.1	81.4	44781	81.26	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190509	518.7	523	501.55	510.1	75695	482.19	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190509	144.7	148.5	140.1	141	3364	135.21	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190509	160.25	165.4	160	164.2	399180	162.1	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190509	17.95	17.95	17.95	17.95	2	17.95
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190509	820.7	834.9	817	826.3	16876	781.09	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20190509	64.05	64.65	62.3	62.55	5844	60.1051	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20190509	49.15	53.5	47.65	51.6	11345	49.83	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20190509	632.2	649.5	631	640.6	11007	578.53	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190509	64.75	68.25	64.75	67.5	12807	67.5	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190509	28.45	29.6	28.25	28.9	232220	28.9	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190509	719	725	714.85	724	4317	533.03	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20190509	727.55	745.7	724.65	741.7	769103	726.01	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190509	0.95	1	0.95	0.95	6850	0.95
HBLPOWER.NSE	HBL Power Systems Limited	20190509	23.95	24.7	23.55	24.5	69549	23.47	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20190509	7.15	7.6	7.15	7.5	1702	7.5	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190509	13.05	13.2	12.6	12.65	3522999	12.65	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190509	191	196.6	191	195.65	1126	195.65	up	up	correct
HCL.NSE	INSYS	20190509	15.45	15.6	15.1	15.4	378058	15.4	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190509	1124.5	1145	1110.1	1136.6	2481345	541.48	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20190509	1926	1931.6	1901.3	1914.6	1932792	1862.15	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190509	1628	1639.9	1621.05	1632.75	75661	1586.93	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190509	2300	2300	2271.6	2290.9	2256931	1130.95	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190509	411	411.8	407	409.55	3527797	408.34	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20190509	2885.25	2905	2880.2	2900.15	1780	29.0015	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190509	1180	1184.73	1175.5	1181.29	739	117.9738	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20190509	4113.5	4115.01	3904	3943.45	160	393.7151	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190509	21.4	21.8	21.2	21.6	1011510	21.6	up	down	incorrect
HEG.NSE	HEG Limited	20190509	1720	1732	1650	1656.15	283081	1535.85	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190509	176.65	176.9	173.5	175.85	99897	161.27	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190509	105.05	106.15	102.1	103.2	19919	98.32	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190509	451	452	439	441.55	24990	429.17	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190509	2499	2555	2490.6	2537.75	585480	2402.88	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190509	1607.8	1607.8	1559.95	1573.55	5262	1554.03	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190509	16.3	16.85	16.3	16.4	23337	16.4	up	up	correct
HFCL.NSE	HFCL Limited	20190509	22	22.3	21.75	21.85	1481183	21.69	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190509	243.85	254	240	245.3	8599	244.44	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20190509	622.75	641.05	613	629.9	6058	592.72	up	up	correct
HIKAL.NSE	Hikal Limited	20190509	170.95	172	167.35	170	121070	166.47	down	down	correct
HIL.NSE	HIL Limited	20190509	1830	1832	1791	1813.25	7273	1749.55	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190509	15.8	16.55	15.8	16.5	404	16.5	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190509	195.25	206.95	195.25	205.1	57553	201.47	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190509	201.7	201.9	196.25	198.15	10482577	194.45	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190509	215.05	216.9	213	215.2	2418	209.38	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190509	43.3	44.15	43.05	43.2	442093	42.44	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190509	7	7.2	6.95	7.2	43227	7.2	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190509	74.5	74.55	72	73.1	2562	73.1	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190509	123.3	125.2	122.25	123.55	143139	123.55	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190509	282.9	283.7	275.5	276.7	3920166	237.45	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190509	1680.1	1713	1677	1703.75	1204995	1631.65	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190509	265.95	269.7	261.4	262.15	392409	206.99	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190509	120.6	120.6	117.2	117.65	2603	116.24	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190509	51.5	53.8	49.3	52.55	8336	50.34	up	up	correct
HITECH.NSE	Hi	20190509	270	277.15	269.75	274.8	57218	273.8309	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20190509	98.2	101	96.05	96.5	742	95.05	down	up	incorrect
HITECHGEAR.NSE	The Hi	20190509	262.5	264	255.5	260.95	2850	253.75	down	down	correct
HLVLTD.NSE	HLV Limited	20190509	9.5	9.5	8.95	9.1	266193	9.1	down	down	correct
HMT.NSE	HMT Limited	20190509	17.05	17.95	17.05	17.05	3475	17.05
HMVL.NSE	Hindustan Media Ventures Limited	20190509	114	121	109.55	119.25	63793	117.4189	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190509	3205	3205	2980.6	3095	252	3095	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190509	23952.75	23952.8	23639.9	23793.9	903	23641.73	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190509	1032.3	1046.2	1025	1033.1	974	999.82	up	down	incorrect
HOVS.NSE	HOV Services Limited	20190509	126.5	126.5	121	125.2	11041	125.2	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190509	55	55	53.1	53.7	17190	53.11	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190509	104.1	104.85	101.1	102.35	286151	101.56	down	down	correct
HSIL.NSE	HSIL Limited	20190509	264.6	277.65	262.5	273.35	173383	252.75	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190509	38.1	38.9	37.25	38.1	86019	37.4583
HUBTOWN.NSE	Hubtown Limited	20190509	28.55	29.2	28.05	29.05	8911	29.05	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190509	39.3	39.35	38.6	38.7	528607	32.99	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190509	220.5	240	215.25	236.05	139687	227.62	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20190509	97.45	104.45	97.4	101.85	8313979	101.85	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190509	671.9	688.25	668.6	681.6	5426226	612.43	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190509	149.03	149.18	148.11	148.9	1161	148.9	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190509	36.59	36.9	36.36	36.58	204802	36.58	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190509	380.95	385.7	377.55	381.4	19739885	379.36	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190509	1065.45	1094	1063.7	1090.85	615068	1075.89	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190509	28.7	29	28.65	29	45357	29	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190509	999	1000.01	999	999.99	183693	980.7452	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190509	88.12	88.28	87.9	88.2	1262	88.2	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190509	121.7	121.94	120.81	121.31	7055	121.31	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190509	118.97	118.97	117.55	118.06	52912	118.06	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190509	57	57	56	56.28	5123	56.28	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190509	27.3	27.3	26.52	26.73	66897	26.73	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190509	358	367.6	355	359.5	1250922	356.26	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190509	398.7	398.7	396	396	87	396	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190509	38.3	39.6	36.8	37.6	93064	36.17	down	up	incorrect
ICRA.NSE	ICRA Limited	20190509	3078.05	3128.05	2990	3015	3245	2935.05	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190509	36.65	37.75	36.65	37.45	4172940	37.45	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190509	2940	2997.95	2940	2947.2	1576	2947.2	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190509	14.2	14.5	13.95	14.3	157917034	14.3	up	up	correct
IDFC.NSE	IDFC Limited	20190509	37.9	38.1	36.95	37.6	7376399	34.4956	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190509	49.3	49.7	48.1	48.65	15120212	48.65	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190509	154.5	155.65	153.5	154.05	50223	49.72	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190509	420.75	425.05	414	418.8	651	418.8	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190509	762.2	783.15	755.1	778.35	3143	778.35	up	down	incorrect
IFCI.NSE	IFCI Limited	20190509	9.45	9.55	9.25	9.35	5071134	9.35	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190509	226.4	233	225.95	230.35	2804	220.1	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190509	280	283.05	276	277.25	10737	261.93	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190509	311.95	317.8	311.15	315.75	1584395	309.46	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190509	238	239.35	235.05	235.05	32703	225.53	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190509	415.95	427.65	408.5	412.7	73323	200.0372	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190509	75	75	75	75	500	75
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190509	7	7.5	6.85	7.05	14364	7.05	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190509	4.55	4.55	4.2	4.2	73696	4.2	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190509	7.7	8	7.6	7.9	135095	7.9	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190509	224.9	224.9	216.1	218.7	5760	208.07	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190509	860.4	869.35	860	860	121	543.87	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190509	0.4	0.5	0.4	0.4	2653	0.4
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190509	8.45	8.8	8.15	8.5	17477	8.5	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20190509	147.2	149	145.55	147.75	463510	145.89	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190509	99.2	100.2	97.25	98.4	6036857	96.27	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190509	234.3	245	234.3	240.3	68080	226.65	up	up	correct
INDIANB.NSE	Indian Bank	20190509	239.5	241.95	236.5	238.25	1041308	234.82	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190509	265.4	271.15	262	267.25	6588	258.7	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20190509	1575.7	1575.7	1530.45	1536.8	1340161	1532.0002	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20190509	36.4	36.4	33.15	34.15	825	34.15	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190509	402.05	407.45	380.35	387.3	9712	370.96	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20190509	185.9	187	180.15	184.95	9168	183.79	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190509	35.6	35.7	35.5	35.55	60727	35.55	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190509	2	2	1.8	1.8	196336	1.8	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190509	362.05	363.5	355.1	359.95	12912	356.671	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190509	97.15	99.6	97.15	97.75	305	97.75	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190509	30.85	30.95	29.4	30.95	2743	29.41	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20190509	4.65	5.45	4.45	4.9	78301	4.9	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190509	38	38.4	37.95	38.2	36009	36.6104	up	up	correct
INDSWFTLAB.NSE	Ind	20190509	35.95	38.05	34.6	36.15	45781	36.15	up	up	correct
INDSWFTLTD.NSE	Ind	20190509	5.05	5.1	4.8	5.1	4455	5.1	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190509	130	130	125.55	127.8	3040	127.8	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20190509	1486	1489	1468.85	1476.55	3040828	1461.58	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20190509	266.95	269.7	261.5	267.1	3520232	233.3088	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190509	511.05	526.4	511.05	516.7	756	455.26	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190509	42.25	43.15	41.75	42.45	6091744	21.16	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190509	323	331	311.06	311.72	229	311.72	down	down	correct
INFY.NSE	Infosys Limited	20190509	719.15	730.3	715.8	721.05	7396525	672.1	up	up	correct
INGERRAND.NSE	Ingersoll	20190509	592.2	602.65	588.05	593.9	3147	564.62	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20190509	309	318.5	306.3	315.75	253616	314.9248	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190509	59	60	58.4	59.75	31782	59.75	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20190509	626	644.9	625.55	631.7	3909	618.1817	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190509	45.1	48	44.3	47.65	6861	47.65	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20190509	223	226.3	223	225.05	169927	225.05	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190509	37.6	38	37.25	37.25	1982	36.55	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190509	11.95	12	11.55	11.55	66	1.13	down	down	correct
IOB.NSE	Indian Overseas Bank	20190509	13.15	13.6	13.1	13.25	1381143	13.25	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190509	152.2	152.95	150	150.6	4834865	121.77	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190509	177.9	185.7	175.35	183.8	279315	179.33	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190509	957	981.6	943	968.35	67628	954.5	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190509	115.25	115.25	110.4	113.85	1924974	109.0503	down	down	correct
IRCON.NSE	Ircon International Limited	20190509	393.95	403.95	393.95	399.95	42142	34.23	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20190509	219	221.7	215.5	216	48300	194.42	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190509	111.2	117.95	110.8	113.55	3422	109.09	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20190509	6.9	7.5	6.9	7.4	16023	7.4	up	up	correct
ITC.NSE	ITC Limited	20190509	299.4	301.3	296.35	299.85	10223616	265.84	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190509	251.05	251.8	245.35	246.25	9466	243.1188	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190509	115.25	117.6	112.75	113.15	97803	111.73	down	down	correct
ITI.NSE	ITI Limited	20190509	86.25	86.95	85.2	85.5	193401	85.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190509	4	4.2	3.9	4	238526	3.09
IVP.NSE	IVP Limited	20190509	103	106	98.5	105.9	351	103.75	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190509	2900	2900	2900	2900	6	2900
IVZINNIFTY.NSE	Invesco Mutual Fund	20190509	1200	1200	1182.2	1183.4	20	1183.4	down	down	correct
IZMO.NSE	IZMO Limited	20190509	50.05	51.65	50.05	50.8	9554	50.8	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190509	54.15	55.05	51	53	1284084	47.5126	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20190509	109	113.9	108.85	112.65	31382	107.0574	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190509	24	25.65	23.7	25.55	31710	24.22	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190509	27.65	29.25	26.6	29.25	28591	29.25	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190509	102.95	104.85	102.05	102.55	628528	101.01	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190509	3.65	3.65	3.6	3.6	1212	3.6	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190509	52.95	53.2	52	52.15	273427	50.48	down	down	correct
JASH.NSE	Jash Engineering Limited	20190509	127	127	126.5	126.5	2400	121.26	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190509	203.7	206.35	201.05	204.1	7631	201.12	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190509	225.05	233.95	225.05	226.9	15155	110.17	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190509	5.7	5.75	5.6	5.6	11426	5.6	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190509	59.3	60.6	58.6	59.85	23861	58.8951	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190509	323.1	330	319.35	327	23747	312.8	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190509	20	20.55	19.55	20	61990	20
JBMA.NSE	JBM Auto Limited	20190509	229.7	229.7	215.05	218.35	20536	211.38	down	down	correct
JCHAC.NSE	Johnson Controls	20190509	1803.2	1803.2	1732.25	1769.9	1569	1768.1676	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190509	133.5	149.3	131.65	147.4	34122898	147.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190509	23.6	23.9	23.3	23.75	26953	23.75	up	up	correct
JIKIND.NSE	JIK Industries Limited	20190509	0.3	0.35	0.3	0.3	13011	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20190509	18.6	19.5	18.15	19.05	6006	19.05	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190509	247.7	249.8	243	244.35	13090	242.29	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20190509	76.55	78.35	76.4	77.2	395804	71.59	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190509	169	170.65	161.2	163.05	14432086	163.05	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190509	3.75	3.75	3.4	3.5	7440	3.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190509	90.15	91.5	90.05	90.3	7241	88.79	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190509	66.1	66.95	64.9	66.15	129617	65.9	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190509	33.9	33.9	33.05	33.25	19295	31.21	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190509	49.15	49.35	48.2	48.75	4113958	46.5086	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190509	12.6	13.3	12.4	12.5	6123	12.5	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190509	840	847.95	831.15	840.35	12563	822.91	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190509	126.4	128.3	122.7	127.05	186297	122.83	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190509	352.75	355.3	350.15	353	34791	346.53	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190509	141.8	142	135.15	136.7	1312989	125.55	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190509	83.4	84.4	82.65	83.55	374980	79.34	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190509	165.5	170	165.1	169.05	364	31.65	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190509	116.2	116.5	113.45	114.8	334416	111.8	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190509	83.3	83.75	81.85	82.05	638845	80.83	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190509	2.05	2.2	2.05	2.1	55838	2.1	up	up	correct
JOCIL.NSE	Jocil Limited	20190509	108.6	108.6	96.95	102.9	1400	98.77	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190509	4.9	5.05	4.9	4.95	6108958	4.95	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190509	2.2	2.35	2.15	2.15	4243605	2.15	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190509	30.85	32.75	30.1	30.5	1047	30.5	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190509	2.85	3.15	2.85	3.15	3581280	3.15	up	up	correct
JSL.NSE	Jindal Stainless Limited	20190509	33.05	35.7	32.4	35.1	454717	35.1	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190509	79.9	81.3	78.6	80.1	208151	80.1	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20190509	67.8	69.5	67.1	67.6	501194	64.61	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190509	2934.7	2980	2923.4	2938.7	851	2938.7	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20190509	22.5	22.5	21.95	22.3	13510	22.3	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190509	288	290.5	280.35	285.45	7620385	275.48	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190509	92.6	93.9	91.05	91.75	37121	90.16	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190509	1266	1278	1253.25	1268.8	646016	1257.2	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190509	108.95	110.3	105	108.4	7176	108.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190509	608.7	627	593.6	616.05	307181	599.6	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190509	275.2	275.48	272.21	274.81	42958	274.81	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190509	562	565.45	542.05	552.75	2359701	552.75	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190509	161	161	156.25	159.4	765368	148.19	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190509	72.7	73.85	70.9	71.4	4650	68.34	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190509	567.3	569.9	560	562.85	352724	545.94	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190509	156.55	164.5	152.55	162.95	6893	155.49	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190509	462.55	467	446	459.85	62666	439.8	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190509	271.7	280	268	270.85	641	262.35	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190509	43.55	43.7	43	43.2	8059	43.2	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190509	154.15	169	151.5	164.85	57669	161.59	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20190509	4.75	4.75	4.45	4.7	3471	4.7	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190509	58.4	60.2	58.4	60	3727	58.8806	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190509	431	438.85	424.15	429.75	209967	420.5	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190509	172.75	177.55	171.55	172.75	44073	6.91
KARMAENG.NSE	Karma Energy Limited	20190509	15.5	16.45	15.05	15.8	280	15.8	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190509	79	80.5	78.1	80.35	962561	78.86	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190509	0.75	0.75	0.75	0.75	2537	0.75
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190509	4.4	4.75	4.35	4.35	5425	4.35	down	down	correct
KAYA.NSE	Kaya Limited	20190509	609.6	609.6	600.05	601.2	3153	601.2	down	down	correct
KCP.NSE	The KCP Limited	20190509	84.05	84.3	83.1	83.5	30013	81.02	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190509	14.5	14.95	14.05	14.4	111332	14.24	down	down	correct
KDDL.NSE	KDDL Limited	20190509	434.05	454.9	434.05	449.55	1344	444.43	up	up	correct
KEC.NSE	KEC International Limited	20190509	289.8	289.8	282.25	286.05	969803	278.2	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190509	14.85	15.95	14.5	15.3	28069	15.3	up	up	correct
KEI.NSE	KEI Industries Limited	20190509	365	372.05	360.85	366.95	105898	362.6993	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190509	40.1	40.35	36.5	37.1	1876310	36.93	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190509	23.15	24.25	23.15	24	50728	24	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190509	62.85	65.1	62.1	64.8	158241	64.8	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20190509	388.25	388.9	380	381.15	2782	379.4537	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190509	30.45	31.95	28.65	30.4	2628	30.4	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190509	14.15	14.15	14.15	14.15	192	14.15
KICL.NSE	Kalyani Investment Company Limited	20190509	1697.95	1769.95	1685.05	1742.15	1168	1742.15	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190509	182.45	182.45	174	176.3	30656	175.5552	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190509	601.4	618.95	599	603.55	2416	603.55	up	up	correct
KIOCL.NSE	KIOCL Limited	20190509	126.05	128	114.8	121.35	14157	118.03	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190509	524.5	531.8	516.5	521.7	80802	519.0353	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190509	161.1	161.1	156.1	157.15	7579	151.16	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190509	157.1	161	157.1	160.25	4609	148.7	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190509	731.1	751.25	724.95	736.2	311	696.06	up	up	correct
KITEX.NSE	Kitex Garments Limited	20190509	97.5	97.5	96	96.25	26835	92.58	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190509	1288	1299.95	1270	1276.7	268	234.89	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190509	8	8.45	7.9	8	209451	7.94
KNRCON.NSE	KNR Constructions Limited	20190509	230.5	234.95	223	225.75	25340	112.33	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190509	86	87.65	84.15	84.75	27059	84.75	down	down	correct
KOLTEPATIL.NSE	Kolte	20190509	221.5	226.45	219.6	224.1	15564	223.2429	up	up	correct
KOPRAN.NSE	Kopran Limited	20190509	40	40	38.5	39.05	94645	38.33	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190509	1394.2	1407.9	1366.3	1385.5	4704782	1384.07	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190509	295	296.7	294	294.38	38573	294.38	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190509	281	281.65	279	280.95	5338	28.1	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190509	118	118	115.9	116.07	102318	116.07	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190509	60	60	57.26	57.58	40572	57.58	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190509	300	300	290	292.21	12214	292.21	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190509	9.7	10	9.4	9.65	8219	9.1577	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190509	16.55	16.95	16.2	16.6	10654	16.1324	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190509	74.05	81.9	73.05	77.55	1088	76.3891	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20190509	95	99.85	93.55	97.05	711118	94.44	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190509	591.05	599.4	591	594.95	21255	117.49	up	up	correct
KRBL.NSE	KRBL Limited	20190509	311.05	318.5	311.05	315.95	34100	304.91	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190509	96.1	96.1	94	94	5566	94	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190509	33.3	33.3	32.3	33.1	25764	33.1	down	up	incorrect
KSB.NSE	KSB Limited	20190509	675.6	682.05	661.25	672.55	12693	655.37	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190509	446.1	451	441.3	443.75	117925	433.89	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20190509	185.15	188.8	185	187.15	18379	173.66	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190509	120.75	121.9	119.2	120.7	2150144	102.44	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190509	118.75	122.35	118.4	120.75	5409973	117.7677	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190509	1014	1014	977.7	982.9	60539	963.8	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190509	42.5	43.7	42.2	42.6	4835	40.14	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190509	203.6	206.65	198.5	204.85	34504	202.45	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190509	23.7	24	22.1	22.45	35788	22.37	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20190509	383.7	385.5	380.1	383.85	18912	75.42	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190509	5520	5575.35	5482.7	5492.1	1461	5425.12	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190509	71	71.85	70	71.25	219913	71.25	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190509	351	363.55	347.9	362.4	11441	341.21	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20190509	3.1	3.25	3.1	3.25	8423	3.25	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190509	125.4	125.4	122.15	122.85	40718	122.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190509	477.9	482.15	470.3	476.1	1335801	447.23	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190509	18.99	20	18.99	19	3812	19	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20190509	118.25	118.49	118	118	14	118	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190509	398	409.99	393.1	409.99	4	409.99	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190509	173.75	176.4	171	175.3	11157	171.3	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190509	202.5	222	202.5	212.1	6623	208.7062	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190509	490.9	509	490	506.4	93265	499.9	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190509	999.9	1000.01	999.9	1000	752572	994.7151	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190509	999.99	1000.01	999.99	999.99	28520	999.99
LOKESHMACH.NSE	Lokesh Machines Limited	20190509	42.05	46.7	42.05	45.55	14990	45.55	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190509	20.25	20.25	19.5	19.6	2210	19.38	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190509	89.9	90.5	88	89.6	13192	87.86	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190509	3.7	4	3.7	4	21652	4	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190509	0.55	0.6	0.5	0.55	3606770	0.55
LT.NSE	Larsen & Toubro Limited	20190509	1357	1368.8	1337.6	1356.45	2464425	1269.97	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20190509	1686.1	1692	1661	1684.2	181871	1617.16	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20190509	1695	1710	1688	1694.95	62306	1637	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20190509	1610.05	1643.55	1602	1605.85	1378	1511.86	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190509	108.1	114.9	103.3	112.9	81763	103.24	up	up	correct
LUPIN.NSE	Lupin Limited	20190509	847	868	835	865	1349553	849.12	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190509	1259	1268.5	1231	1248.2	38814	1230.53	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190509	26.2	27.3	26	26.75	8515	26.75	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190509	6.65	6.7	6.4	6.6	25994	6.6	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190509	620.9	627.95	616.1	625.45	1366143	607.38	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190509	378	381.2	373.25	379.4	1869734	376.02	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190509	86	87.75	85	85.6	816	41.51	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190509	39.8	39.8	38.05	38.1	2817	37.07	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190509	6.5	7	6.5	7	22949	7	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20190509	19.9	20.2	19.8	20	27727	20	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190509	122.2	127.95	118.5	127.95	31478	85.95	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190509	4.9	5	4.75	4.8	6069	4.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190509	15.2	16.2	14.95	15.9	2249861	15.9	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190509	95	100.9	95	100.75	750	100.75	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190509	157	163.3	152.65	159.65	14705	159.65	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190509	242	253.1	240.95	251.35	50015	124.46	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190509	222.85	224.45	220	220.3	77703	220.3	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190509	382	383.35	374.1	375.5	12561	123.38	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20190509	481.85	493.15	478.05	480.15	25400	473.84	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190509	3632	3770	3632	3696.7	3388	3578.22	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190509	469.15	473	467	468.9	10098	451.25	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190509	528	536.25	514.5	517.35	16070	500.43	down	down	correct
MAJESCO.NSE	Majesco Limited	20190509	531.9	533.65	527.85	530	92026	523.26	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190509	24.15	24.7	24.15	24.45	813	24.45	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190509	113.5	113.9	113	113.5	284	113.5
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190509	6.6	6.75	6.4	6.75	2286	6.75	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190509	5.3	5.3	4.65	5.05	9538	5.04	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190509	35.9	36.8	35.8	36.7	4841	27.58	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190509	18.15	18.15	17.6	18	1800	18	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20190509	24.5	24.5	23.35	23.6	126451	21.72	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190509	114.8	116	112.5	112.9	1602368	108.46	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190509	47.65	51.9	47.65	50.95	3892	50.95	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190509	36.1	36.1	34.65	35.5	33562	33.25	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20190509	265.45	265.45	254.5	260	10127	257.3	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190509	13.35	13.5	12.6	12.65	25251	12.65	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190509	62.1	63	61.3	62.2	23741	57.0702	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190509	33.05	33.4	32.9	33.05	51826	20.73
MANUGRAPH.NSE	Manugraph India Limited	20190509	22	23.45	22	22.55	5175	21.7751	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20190509	25	25	23.65	24.05	3328	24.05	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190509	112.45	118.45	112.45	114.9	3106	114.2205	up	up	correct
MARICO.NSE	Marico Limited	20190509	355.1	357.45	350.15	355.65	1523568	339.81	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190509	23.05	23.1	22.75	22.8	328554	22.6	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190509	6637	6678	6600	6624.95	570000	6434.54	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190509	565.1	574	528.05	540.4	54265	531.43	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20190509	56.4	56.4	56.4	56.4	2167	56.4
MASTEK.NSE	Mastek Limited	20190509	458	461.35	455	459.3	20089	435.47	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190509	601.05	603.5	590	597.4	1633	591.97	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190509	43.85	47.5	43.7	46.45	192203	44.88	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190509	41.75	42.6	41.25	41.75	13632	41.75
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190509	313.45	313.45	304.65	309.15	8335	303.89	down	down	correct
MAZDA.NSE	Mazda Limited	20190509	385.6	387.5	377.75	379.6	2331	356.2	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20190509	4.7	4.7	4.7	4.7	11254	4.7
MBLINFRA.NSE	MBL Infrastructures Limited	20190509	12.2	12.75	12	12.35	19633	12.35	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190509	22.25	23.65	21.75	23.1	14409	23.1	up	up	correct
MCDOWELL.NSE	N	20190509	526	531.6	524.05	526.95	21217	526.95	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190509	40.65	40.65	38.15	38.7	437258	38.7	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190509	828.55	836	819.7	827.35	268782	781.27	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190509	6	6	5.8	6	16606	6
MENONBE.NSE	Menon Bearings Limited	20190509	76.1	78.1	76.1	77.1	5743	69.19	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20190509	35.9	36.9	35.8	36.05	341637	34.9842	up	up	correct
MERCATOR.NSE	Mercator Limited	20190509	3.4	3.4	3.4	3.4	106170	3.4
METALFORGE.NSE	Metalyst Forgings Limited	20190509	7.65	7.95	7.6	7.7	17583	7.7	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190509	938	941	925.05	939.3	39210	931.3512	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190509	409.4	418.4	402.95	408.95	650341	408.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190509	928.95	943	924.95	938.45	153750	885.87	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190509	230.75	234.5	228.05	230.15	37545	153.43	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190509	122	123	120.45	122	47914	118.24
MINDACORP.NSE	Minda Corporation Limited	20190509	118.1	118.1	112.35	113.2	59315	111.66	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20190509	352	352.3	340.15	342	67267	340.48	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20190509	36	36.95	36	36.05	2248	35.0111	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190509	979.6	983.15	976.1	980.45	3787159	930.8	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20190509	18.45	18.8	18.2	18.35	62253	18.35	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20190509	52.55	54.3	52.55	53.1	164795	51.4548	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20190509	530.8	540	519.2	522.45	7113	504.9	down	down	correct
MMP.NSE	MMP Industries Limited	20190509	183	183	183	183	600	121.19
MMTC.NSE	MMTC Limited	20190509	24.65	24.85	24.55	24.7	328350	24.3151	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190509	47.25	47.25	42.75	42.75	473	42.75	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190509	8	8.45	7.65	8.05	2019	8.05	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190509	36	37.5	34.9	34.9	7532	34.9	down	down	correct
MOIL.NSE	MOIL Limited	20190509	148.5	148.5	146.05	146.6	69239	133.83	down	down	correct
MOLDTECH.NSE	Mold	20190509	61.1	61.35	56.75	57.25	50904	52.97	down	down	correct
MOLDTKPAC.NSE	Mold	20190509	240	241.4	237	240.75	7398	229.89	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190509	528	528	517.1	525.88	36865	52.59	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190509	312.35	314.05	309.45	311.95	18980	291.19	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190509	19.75	21.75	19.2	20.3	2753	20.3	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190509	21.15	21.8	19.75	20.05	1241142	20.05	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190509	129	131.1	128.2	129.05	6396274	124.17	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190509	670.9	679.7	661.95	674.4	34595	656.67	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190509	38.3	38.55	35.5	37.05	989	18.525	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20190509	952	952	930	946.15	440498	874.68	down	down	correct
MPSLTD.NSE	MPS Limited	20190509	451	461	443.05	459.9	2785	420.8493	up	up	correct
MRF.NSE	MRF Limited	20190509	54400	54679.95	54000	54431.2	7410	54245.57	up	up	correct
MRO.NSE	TEK	20190509	35	35.4	34.2	34.85	6170	34.85	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190509	67	67.05	62.7	64.7	4115417	63.6787	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190509	9.75	10	9.4	9.7	9428	9.7	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190509	103.5	103.5	97	98.8	16550	94.88	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190509	87	89.9	86.75	88.7	332780	88.7	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190509	10.8	10.95	10.5	10.55	1033783	10.55	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20190509	16	16.5	15.05	15.75	1486	15.75	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190509	47.85	47.85	46	46.65	28218	46.32	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20190509	44.65	44.65	41.15	41.85	32664	39.168	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190509	49	49.15	48	48.6	21275	47.3057	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190509	148.35	151.6	148.35	150.85	4840	137.23	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190509	18.6	19.2	18.25	18.75	25976	18.75	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190509	725.2	732.65	714.9	730.1	6624	730.1	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190509	564	571.75	560.15	566.45	590369	543.19	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190509	27.75	28	26.75	27	31073	26.54	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190509	5.9	5.95	5.7	5.8	150870	5.8	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190509	12	12.95	11.85	12.95	384	12.95	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190509	20.2	20.2	20.2	20.2	4	20.2
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190509	85.45	85.75	82.3	85.3	1061	82.04	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190509	38	39.9	37.9	38.9	18194	38.9	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190509	31.9	32.9	31.45	32.15	7130	31.02	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190509	82	82.35	80.65	81.25	6809	79.23	down	down	correct
NAM.NSE	INDIA	20190509	192.1	192.95	188	189.9	312161	189.9	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20190509	538.3	549	531.35	547.4	157331	535.31	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20190509	427.7	439	425.3	429.45	9360	426.98	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190509	49.65	50.2	49.15	49.75	4105278	42.96	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190509	4.25	4.3	4	4.2	19270	4.2	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190509	1951.3	1951.55	1889	1909.1	281334	1900.13	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190509	675.9	677.85	670.05	674	41873	660.79	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190509	29.8	30	29.25	29.9	351922	29.9	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190509	108.05	108.45	106.2	107.8	13204	102.22	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190509	53.9	55.4	53.1	55.1	4892497	53.28	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190509	1105.2	1149.6	1105.2	1149.6	12	1149.6	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190509	92.45	94.9	89.35	90	182827	84.47	down	down	correct
NCC.NSE	NCC Limited	20190509	93.45	93.8	90.85	91.45	3484602	88.23	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190509	140.9	140.9	137.25	138.3	9423	127.76	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190509	834	834	757.05	762.1	87	755.56	down	down	correct
NDL.NSE	Nandan Denim Limited	20190509	46.4	46.4	44	45.6	17482	44.8151	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20190509	34.1	34.9	34.05	34.45	24214	34.45	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190509	7.75	8.05	7.5	7.8	20324	7.8	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190509	16.25	16.7	16.15	16.55	62029	16.4116	up	up	correct
NELCAST.NSE	Nelcast Limited	20190509	66.85	70.2	66.35	66.95	30807	65.24	up	up	correct
NELCO.NSE	Nelco Limited	20190509	283.6	291.85	282	286.95	67756	282.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190509	270	273	253.3	270.25	1245408	267.66	up	down	incorrect
NESCO.NSE	Nesco Limited	20190509	483.75	495	482.4	493.65	5751	486.21	up	up	correct
NETF.NSE	Tata Mutual Fund	20190509	104	115	104	113.5	30	113.5	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190509	18.56	18.56	18.51	18.51	489	18.51	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190509	30.5	30.8	29.5	29.9	333706	29.9	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20190509	670.1	675.15	662.9	666.95	10035	660.5	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190509	333.9	335.85	325.65	332.4	13766	323.61	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190509	16.4	16.4	16.15	16.25	240	16.25	down	down	correct
NFL.NSE	National Fertilizers Limited	20190509	35.9	36.65	35.1	36.55	616687	33.6738	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20190509	195	195	186.9	195	22405	193.4916
NHPC.NSE	NHPC Limited	20190509	22.85	23.05	22.55	22.65	2113964	19.29	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190509	173	174.9	171	172.65	34385	170.7245	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190509	19.5	20	19	19.7	953	19.7	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20190509	1217.9	1217.9	1182	1184.59	1834360	118.46	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190509	14000	14000	14000	14000	0	14000
NIITLTD.NSE	NIIT Limited	20190509	100.85	103.65	100	100.35	639940	85.64	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190509	6.85	7.15	6.75	6.75	131553	6.75	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190509	1.6	1.7	1.6	1.6	173439	1.6
NILKAMAL.NSE	Nilkamal Limited	20190509	1247	1255.65	1231	1248.05	6229	1215.37	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190509	587.7	596.95	566.05	570.6	1907	265.67	down	up	incorrect
NITCO.NSE	NITCO Limited	20190509	32.85	34.35	32.85	33.8	33898	33.8	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190509	1.15	1.2	1.1	1.15	51349	1.15
NITINSPIN.NSE	Nitin Spinners Limited	20190509	76	78.1	76	77.8	8486	74.29	up	up	correct
NKIND.NSE	N.K Industries Limited	20190509	32.9	35.5	31.5	32.2	2205	32.2	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190509	65.45	65.45	64.85	65	782214	54.73	down	down	correct
NMDC.NSE	NMDC Limited	20190509	95.85	96.7	94.55	94.8	2210684	79.66	down	down	correct
NOCIL.NSE	NOCIL Limited	20190509	125.9	125.9	119.2	119.85	629910	111.74	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190509	5.1	5.15	4.95	5	17863	5	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20190509	5.1	5.1	5.1	5.1	50	5.1
NRAIL.NSE	N R Agarwal Industries Limited	20190509	293.9	300	289.25	293.9	4879	287.19
NRBBEARING.NSE	NRB Bearings Limited	20190509	175.65	175.65	168.55	169.05	61808	162.79	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190509	1054	1069.95	1032	1045.3	230	1045.3	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20190509	0.6	0.6	0.6	0.6	9	0.6
NTPC.NSE	NTPC Limited	20190509	130.75	130.8	126.4	127.7	14395488	113.48	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190509	351	362.95	351	353.8	5006	321.98	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190509	390	417.25	385	395.8	15088	370.38	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20190509	491	507.7	487.05	502.65	229855	500.7753	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190509	1134.95	1161.4	1134.95	1142.65	5112	1097.85	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190509	3440	3469	3439.85	3451.55	25746	3037.37	up	up	correct
OIL.NSE	Oil India Limited	20190509	178.55	179.2	175.15	176.85	750942	152.3	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190509	11.85	12	11.55	11.7	26805	11.7	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190509	222.35	226.4	218.35	221.75	15514	221.75	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190509	70.6	73.9	69.3	69.9	7940	69.9	down	down	correct
OMAXE.NSE	Omaxe Limited	20190509	205.45	209.85	204.8	205.25	235090	204.5007	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190509	14.15	14.5	13.4	13.75	22599	13.75	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190509	12.15	12.2	11.3	11.6	1448	11.6	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190509	44	45	35	38.55	79219	38.3405	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190509	167.4	170.1	167.4	169.4	6869953	146	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190509	39.25	39.65	38.05	38.55	49976	35.04	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190509	51.1	51.8	50	50.95	4967	47.98	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20190509	117.25	121.25	113.1	116.95	181730	116.95	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190509	7.6	7.6	7.35	7.4	179394	7.4	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20190509	115	115.05	111.6	113.45	1949	108.5879	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190509	24.15	24.95	23.7	24.3	31833	22.74	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190509	22.8	26.35	22.05	23.55	46895	22.96	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190509	12.5	12.5	11.6	12	2606	12	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190509	144.35	144.35	139.1	140.05	6796	139.31	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190509	108.15	110.8	106.5	107.5	245034	103.93	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190509	157.6	162.85	155.65	161.75	84497	159.33	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190509	44.8	45.2	44.5	44.9	20307	43.8545	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20190509	138.9	138.9	138.35	138.35	111	137.5074	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190509	32.75	32.75	32.3	32.4	308922	30.64	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190509	835	854.8	826	828.1	4859	828.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190509	4.3	4.3	4.2	4.2	2000	4.2	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190509	6.8	7.15	6.6	6.8	8062	6.8
PAGEIND.NSE	Page Industries Limited	20190509	21299	21565	21160	21486.85	26074	20964.46	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190509	353.15	370.75	340.25	347.35	25719	345.29	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190509	40.1	40.85	39.5	39.85	1453	39.85	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190509	30.8	30.8	28.6	28.85	2287	28.85	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190509	178.1	183.45	175.55	180.05	19699	180.05	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190509	127	128.9	122	125	9968	118.28	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20190509	12.65	12.85	12.3	12.45	62998	12.45	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190509	238	239.7	236.25	237.15	107586	233.58	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190509	4.25	4.4	4.1	4.35	27105	4.35	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20190509	23.05	23.95	23.05	23.35	69414	23.35	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190509	38.2	40	37.6	39.4	17310	38.47	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190509	9.3	9.45	9	9.25	8640	9.25	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20190509	120.8	123	118.25	119.15	13588173	119.15	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190509	16.75	17.1	16.5	16.6	14146	16.04	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190509	7.05	7.05	6.65	6.65	2092	6.65	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190509	250	252	245.1	245.4	287	242.28	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190509	10.85	11.5	10.85	10.85	3243	10.85
PEL.NSE	Piramal Enterprises Limited	20190509	2180.95	2205.25	2146	2181.65	534274	2130.98	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190509	32	32.15	31.3	31.95	51068	31.95	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190509	7.8	7.95	7.1	7.15	1148636	7.15	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190509	605.25	619	605.25	610.45	96450	590.81	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190509	235.9	238	234.4	237.35	1281546	205.98	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190509	107.7	108.85	106.35	108.45	3429963	89.27	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20190509	3039.95	3039.95	2957.35	2993.5	14067	2771.81	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190509	65.5	71	62.1	64.1	44794	64.1	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190509	16.1	16.4	15.95	16.1	552481	14.7696
PGEL.NSE	PG Electroplast Limited	20190509	66.2	68.8	64	64.7	67162	64.7	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190509	10425	10428	10245.7	10391.45	2106	10010.68	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20190509	3718.9	3749	3654	3675.25	18522	3170.44	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190509	147.5	150.25	147.5	149.35	2487	146.301	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190509	140.8	142.4	137.55	138.65	397207	129.9134	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190509	612	612	594.05	595.8	337296	592.63	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20190509	1167	1178.65	1154.45	1159.5	307441	1144.16	down	down	correct
PIIND.NSE	PI Industries Limited	20190509	1020.25	1029.7	1002.8	1018.15	28001	1010.97	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190509	2448	2448	2397.5	2411.35	5298	1660.53	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190509	7.7	8	7.45	7.95	173427	7.95	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190509	132.75	132.95	127.85	129.2	2250	129.2	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190509	21.7	23.65	21.7	23.25	5137	23.15	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190509	51.7	51.8	49.9	50.15	35480	50.05	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190509	152	157.85	152	157.85	30	155.7	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20190509	195.05	195.05	191.1	192	2127	182.58	down	down	correct
PNB.NSE	Punjab National Bank	20190509	84.1	85.35	82.8	84.25	22934344	84.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190509	29.8	30	29.55	29.7	33373	22.14	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20190509	699.85	703.85	692.4	700.35	288324	691.9826	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20190509	15.8	17	15.1	15.75	2311	15.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190509	158.85	158.85	152.35	154.95	71335	153.7	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190509	475	489	475	489	609	487.0773	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190509	154.9	163	152	159.45	1349	155.39	up	up	correct
POKARNA.NSE	Pokarna Limited	20190509	172.35	179.9	170.5	179	150246	177.12	up	up	correct
POLYCAB.NSE	Polycab India Limited	20190509	646.25	647.4	639.35	645.7	301291	634.66	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190509	195.8	199.95	195	195.45	4564	191.95	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190509	498	498	485.6	488.25	15053	356.13	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190509	121.7	124.4	114.5	117.3	6996	112.5	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190509	125.1	130.9	125.1	128.75	60733	127.51	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20190509	189.9	190.05	186.35	187.9	4455684	121.66	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190509	880.2	880.2	851.35	859.55	3935	856.1299	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190509	263.95	279.9	257.5	265.95	5451	255.05	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190509	1.05	1.05	1.05	1.05	172	1.05
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190509	8.15	8.55	8.15	8.5	3096	8.5	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190509	120.1	124.25	119.35	121.95	1631334	115.05	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190509	72.4	73	69.2	71.15	313289	69.6047	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20190509	0.25	0.3	0.25	0.3	67113	0.3	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20190509	138.8	139.55	132.5	137.05	9622	137.05	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190509	47.8	49	47.2	48.65	4470	45.4	up	up	correct
PRECOT.NSE	Precot Limited	20190509	40.2	41	40.05	40.6	401	40.6	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190509	191.95	197	188	191.4	3729	35.81	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190509	230.95	231	215	218.55	9691	215.2663	down	down	correct
PREMIER.NSE	Premier Limited	20190509	4.75	5.1	4.75	5.05	874	5.05	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190509	24.9	25.85	20.85	23.5	3141	22.8	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190509	26.05	28.6	25.25	25.5	14543	22.2	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20190509	264.95	266	260.15	264.1	63880	259.55	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190509	38.9	39.3	38.7	38.85	21894	38.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190509	40.05	41.4	39.95	40.9	34088	39.27	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190509	26.25	26.3	25.05	26	116620	26	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20190509	85	87.15	85	86.05	151654	85.0406	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190509	27.05	27.3	26.9	27.25	22455	27.25	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190509	464.8	464.8	438	444.25	83415	430.64	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190509	331.8	331.8	323.49	326.3	10335	326.3	down	down	correct
PTC.NSE	PTC India Limited	20190509	67.25	67.7	66.65	67.15	168626	51.15	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190509	40	40.6	39.9	40	13509	13.81
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190509	688.95	699.9	687.95	696.75	1520	692.25	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190509	1.7	1.75	1.65	1.65	621727	1.65	down	down	correct
PURVA.NSE	Puravankara Limited	20190509	72	72.7	71.6	72.05	50852	71.0316	up	up	correct
PVR.NSE	PVR Limited	20190509	1750	1769.25	1740	1758.45	341158	1752.2619	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190509	1395	1400.95	1390.5	1397	273	27.94	up	up	correct
QUESS.NSE	Quess Corp Limited	20190509	651.15	677	650	660.35	161813	650.39	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190509	205.5	212.6	202.45	208	81548	195.57	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190509	2.2	2.55	2.15	2.55	33012	2.55	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190509	339	345	336.05	337.6	380354	333.7	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190509	57.8	57.8	55.35	57.1	20888	57.1	down	down	correct
RAIN.NSE	Rain Industries Limited	20190509	112	114.8	109	111.2	2068271	108.53	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190509	691	693.55	666.3	669	242899	665.72	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190509	0.1	0.1	0.05	0.1	1787777	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190509	22.3	23.25	22.2	22.3	13240	22.3
RAJTV.NSE	Raj Television Network Limited	20190509	42.5	44.35	40.45	43.9	753	43.7955	up	up	correct
RALLIS.NSE	Rallis India Limited	20190509	146	146.6	142.1	143.15	799546	138.15	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190509	20.35	20.7	19.95	20.7	1456	20.7	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190509	101	119.8	97.05	103.05	297011	103.05	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190509	748	757	740.25	748.5	205819	740.4815	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190509	198.7	203	198	202.2	15552	200.2046	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190509	205.05	213.95	203.8	207.9	4169	207.9	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190509	92.4	103.95	92.1	101.9	234062	101.9	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190509	2.95	3.15	2.95	3.15	136591	3.15	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20190509	451.2	457.7	450	450.65	4216	450.65	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190509	1193.1	1225	1179	1205.35	7603	1172.761	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190509	875.05	880	861	868.85	18395	846.66	down	down	correct
RAYMOND.NSE	Raymond Limited	20190509	801	811.1	798	805.3	425205	802.2912	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190509	566	570	558.55	564.15	7157	526.89	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190509	649.3	664.2	648.3	661.85	887749	653.2993	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190509	58	58	56.3	56.4	721737	49.28	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190509	2.3	2.3	2.3	2.3	7854126	2.3
RECLTD.NSE	REC Limited	20190509	137.25	138.7	135.5	136.65	4067234	111.87	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190509	88	93	87	92.4	104500	41.42	up	up	correct
REFEX.NSE	Refex Industries Limited	20190509	34.4	34.45	32.7	32.95	60625	32.5	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190509	2.45	2.45	2.45	2.45	3	2.45
RELAXO.NSE	Relaxo Footwears Limited	20190509	862.05	870	861	867.55	30594	431.27	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190509	116	119.2	111.9	117.75	21776699	117.75	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190509	1288.8	1288.8	1251.75	1256.45	19507368	1240.93	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190509	28	28.8	25.75	27.95	239241	27.95	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190509	99.55	103.2	99.15	101.9	9073864	101.9	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20190509	90	90	83.5	86.2	4616	81.99	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190509	10.35	10.7	10.3	10.4	726296	10.4	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190509	395	406.9	393	400	233263	387.36	up	up	correct
REPRO.NSE	Repro India Limited	20190509	610.05	610.05	602.1	604.05	915	604.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190509	82.4	90	82.4	87.25	89544	87.01	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20190509	381.05	381.05	355.15	363.95	393	363.95	down	down	correct
RGL.NSE	Renaissance Global Limited	20190509	295.95	297.1	291	292.85	12760	288.4885	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190509	21.2	21.95	20.4	20.6	530237	20.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190509	61.2	61.7	60.7	60.85	52265	59.36	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190509	301	301.65	296.1	297.75	110225	290.76	down	down	correct
RITES.NSE	RITES Limited	20190509	240	241	236.05	237.25	176182	165.03	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190509	7.9	7.9	7.9	7.9	10	7.9
RKFORGE.NSE	Ramkrishna Forgings Limited	20190509	482.8	482.8	475	479.2	2690	476.47	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190509	14.25	14.25	13.1	13.6	433751	13.6	down	down	correct
RML.NSE	Rane (Madras) Limited	20190509	344	350	338.3	343.4	5217	338.2162	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190509	8.05	8.1	7.8	7.9	576513	7.9	down	up	incorrect
ROHITFERRO.NSE	Rohit Ferro	20190509	0.9	0.95	0.85	0.95	11164	0.95	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190509	113.4	113.4	109.05	110	8185	107.1867	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190509	2	2.2	2	2.2	930	2.2	up	up	correct
ROLTA.NSE	Rolta India Limited	20190509	5.75	5.9	5.55	5.7	141000	5.7	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190509	58.4	61	58.35	59	5949	58.81	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190509	237.75	237.75	226.05	228.5	7141	216.89	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190509	5.85	6.35	5.65	6.15	81965980	6.15	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190509	135.85	139.35	135.05	136.45	86076	136.45	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190509	27.6	29.95	27.55	27.7	21643	27.7	up	up	correct
RSWM.NSE	RSWM Limited	20190509	162.55	163.05	156	159.1	13356	159.1	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190509	46.1	47.25	46.05	47.1	3397	44.81	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190509	2.4	2.4	2.25	2.3	1868642	2.3	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190509	253.3	258.95	250.2	251	2284	246.26	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190509	7.25	7.25	7.25	7.25	810522	7.25
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190509	2.9	2.9	2.9	2.9	12226	2.9
RUCHIRA.NSE	Ruchira Papers Limited	20190509	92	93	91.05	91.75	25684	88.56	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20190509	299	302.7	295.05	296.85	7105	285.85	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20190509	22.5	23.2	22.5	22.8	5263687	20.57	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190509	1.4	1.4	1.4	1.4	1	1.4
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190509	4	4.3	3.9	4.15	8773	4.15	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190509	231.9	231.9	220.5	225.15	28798	223.5622	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190509	80.3	81.9	80.3	81.6	2617	81.1237	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190509	54	56	53.4	55.8	3554	37.2	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190509	612.7	620	599.5	604.65	1272	118.88	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190509	52.75	53.35	51.9	52.15	15583718	48.14	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20190509	62.45	64.3	60.55	60.55	1289	60.55	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20190509	10.75	11	10.4	10.55	20725	10.55	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190509	270	270.05	266.25	267.35	6439	253.11	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190509	29.9	30.5	29.5	30.05	75739	29.05	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190509	200	201.9	183.95	189.65	53281	91.71	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190509	86.8	94	86.8	92.1	847	90.87	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190509	4.65	4.9	4.5	4.7	19439	4.7	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190509	115.35	118	112	117.15	5885	114.21	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190509	4.7	5.15	4.5	4.95	411521	4.95	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190509	19.25	20	16.1	16.9	674822	16.8301	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190509	716.95	716.95	680.6	697.15	1077	686.3965	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190509	263.35	273.9	262.9	269.8	5827	264.11	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190509	56.4	56.9	55.15	55.5	4338	52.76	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20190509	58.9	60.3	58.85	59.9	24707	59.9	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190509	121	126.2	120.6	124.55	4468	124.55	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190509	5565.45	5628	5500	5504.4	13902	5023.69	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190509	8.3	8.3	8	8.05	895078	8.05	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190509	260.65	268.6	260.65	263.9	16466	248.56	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190509	522.85	545.85	520.7	542.1	74493	531.01	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190509	24.1	24.9	23.7	24.2	7975	23.1112	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20190509	734	740	728.1	736.85	17872	650.61	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190509	117.1	117.1	109.7	110.7	1584	110.7	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190509	6.9	7.1	6.65	6.7	20209	6.7	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190509	323	324.5	303	305.5	81659	305.5	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190509	97	98	94.7	95.3	8955	95.3	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190509	651.05	656.5	641	652.25	347971	650.38	up	up	correct
SBIN.NSE	State Bank of India	20190509	297.6	301	296.1	299.3	12654440	296.56	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190509	0.6	0.7	0.6	0.6	71360	0.6
SCHAEFFLER.NSE	Schaeffler India Limited	20190509	4998.1	4998.1	4765.5	4892.2	13332	4809.04	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190509	143.8	143.8	140.75	141.3	3619	141.3	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190509	95.5	96.3	93.5	93.9	23399	93.9	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190509	32.55	32.75	32.25	32.6	225062	32.09	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190509	140.55	145.9	140.55	143.05	9355	69.7911	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190509	406.1	419	405.05	407.45	21318	405.5684	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190509	168	179.8	168	173.9	28225	161.4696	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20190509	3.75	3.75	3.5	3.5	301	3.5	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20190509	73	73.4	70.7	71.85	381923	71.49	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190509	890.5	938	890.5	927.45	1063	178.94	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190509	26	26.35	25.65	26.05	79476	24.5906	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20190509	175	175	170	170	28	170	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190509	2870	2884	2860.1	2880.35	502	2880.35	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190509	118.53	118.53	115.06	115.28	165940	115.28	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190509	298.7	304.6	290.55	291.88	5525	291.88	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190509	292	297.5	270	272.27	12601	272.27	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190509	3.5	3.6	3.4	3.55	128678	3.55	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20190509	1278.5	1278.55	1230.5	1256	215723	1256	down	down	correct
SGL.NSE	STL Global Limited	20190509	6.7	6.95	6.15	6.7	4703	6.7
SHAHALLOYS.NSE	Shah Alloys Limited	20190509	15.4	16.25	15.4	15.4	1048	15.4
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190509	425.9	438.1	419.6	427.5	29125	415.74	up	up	correct
SHALBY.NSE	Shalby Limited	20190509	125	127.2	125	126.9	4126	124.68	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190509	77.1	78.9	75.9	77.6	29861	77.6	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190509	489.95	491.95	480.35	483.3	24734	478.699	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190509	125.75	126	124.5	125.5	4842	119.7263	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190509	377.05	386.25	375.3	384.1	4451	368.58	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190509	1359.3	1359.3	1308	1315	994	261.99	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190509	253	254.1	253	254.1	104	254.1	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190509	393.8	393.8	368.6	375.95	7207	373.5088	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190509	377.25	380	371.1	372.7	9601	369.54	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190509	34.5	34.5	33.05	33.55	44077	33.55	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190509	48.05	48.05	46.3	46.5	2739	44.25	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190509	115.3	119.95	115.3	119	62	117.21	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190509	144.15	157	144.15	147.75	39705	144.02	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190509	447.5	460	447.1	458.7	23292	457.9598	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190509	19727.35	19769.45	19198	19318.9	23751	19156.3	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190509	144.1	146.1	140.95	144.6	13532	141.27	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190509	5.4	5.5	5	5.15	28344	5.15	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190509	79.8	84.8	79	82.85	1016250	13.7012	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20190509	140	142.8	136	137.6	18162	128.13	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190509	168.5	170.05	165	166.25	6044	163.96	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190509	1510	1524.95	1471.15	1484.9	12068	1419.3	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190509	7.3	7.55	7.15	7.25	14335	7.25	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190509	5.95	5.95	5.5	5.65	27482	5.65	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190509	116.2	120.6	115.25	117.35	9063	117.35	up	up	correct
SIEMENS.NSE	Siemens Limited	20190509	1080.3	1099.45	1076.25	1089.85	357531	1080.084	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190509	37.15	37.5	36.25	36.85	5395	34.8	down	down	correct
SIL.NSE	Standard Industries Limited	20190509	13.45	13.45	13.4	13.45	1327	13.45
SILINV.NSE	SIL Investments Limited	20190509	167.05	170.95	166.95	167	1805	160.98	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190509	10.2	11	10.2	10.55	16014	10.55	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190509	149.2	157.9	149.2	150.9	11988	149.258	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20190509	7.55	7.6	7.4	7.5	1053576	7.5	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190509	224	231.7	224	227.9	24000	149.63	up	up	correct
SIS.NSE	SIS Limited	20190509	883.35	888.3	852	860.3	3983	426.9955	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20190509	3.55	3.75	3.5	3.75	236556	3.75	up	down	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20190509	327.05	335	314.95	327.7	8313	310.11	up	up	correct
SJVN.NSE	SJVN Limited	20190509	24.1	24.15	23.95	24.05	445243	19.76	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190509	1870.2	1870.2	1830.25	1850.25	4825	1693.46	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20190509	8.65	8.7	8.1	8.7	20452	8.7	up	up	correct
SKIPPER.NSE	Skipper Limited	20190509	56.25	58.05	56.25	57.7	24797	57.24	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190509	46.55	47.55	46.5	46.75	3744	45.14	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190509	84.65	84.65	83.15	84.05	478	84.05	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190509	741	747.5	725	734	10363	730.1827	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20190509	494.1	494.1	472.6	478.6	1831	475.95	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190509	57	57	54	55.3	13982	54.39	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190509	32.5	33.05	32.5	32.8	45539	32.8	up	up	correct
SOBHA.NSE	Sobha Limited	20190509	451.9	452.45	445	450.5	59675	429.09	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190509	452.5	464	449.5	460.95	88103	448.93	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190509	1078.4	1080	1060.05	1071.45	3183	1055.39	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190509	386.6	386.6	376.2	377.25	13613	366.9126	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190509	3.95	3.95	3.85	3.9	4338	3.9	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190509	21.5	22.95	21.1	22.85	361	22.85	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190509	337	337	331.65	332.95	36413	295.27	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190509	254.8	267.15	247.95	261	84498	261	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190509	1130.9	1130.9	1080	1092.85	2619	1049.81	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190509	15.4	15.6	15	15.25	15938146	14.9545	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190509	29	29	27	28.5	54	26.86	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20190509	291	300.15	289.85	294.6	3641	292.44	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190509	153.5	158	153.3	157.15	144511	157.15	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20190509	0.85	0.95	0.85	0.9	63628	0.9	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190509	99.65	99.65	95	95.5	33097	95.5	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190509	126.85	127.95	124.35	125.25	300220	125.25	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190509	1.85	1.85	1.75	1.75	128	1.75	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190509	23.9	24.2	23.5	23.85	14049	23.85	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190509	46.05	46.8	42.7	43.7	69212	43.7	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20190509	28	28.75	26.05	26.95	25211	26.95	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190509	16.5	16.8	16.2	16.55	957567	16.55	up	down	incorrect
SPYL.NSE	Shekhawati Poly	20190509	0.25	0.3	0.25	0.25	84931	0.25
SREEL.NSE	Sreeleathers Limited	20190509	200	203	197.9	202.8	2556	202.8	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190509	22.75	23.8	22.35	23.5	454457	23.5	up	up	correct
SRF.NSE	SRF Limited	20190509	2442	2467	2412.5	2423.65	220346	479.73	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190509	155	161.05	153.1	154.4	6551	148.37	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190509	192.85	192.85	181.6	186.8	62454	169.93	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190509	1008	1043	991	1033.05	3085519	1001.41	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190509	819	829	802.05	818.3	24399	406.59	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190509	1.25	1.25	1.2	1.2	41089	1.2	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20190509	486.4	488.95	481.05	484.45	681193	461.79	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190509	107.5	109.5	107.1	109	138684	107.7607	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190509	115.5	122.6	112	115.8	34872	108.36	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190509	111.9	114.8	110.75	112.2	51926	112.2	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20190509	15.05	15.6	14.6	15.05	5224	15.05
STEL.NSE	STEL Holdings Limited	20190509	92.95	92.95	91	92.35	3838	92.35	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190509	260	264.95	256.95	262.5	3017	257.9	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20190509	183.9	186.9	183.5	185.15	1071188	176.24	up	up	correct
SUBROS.NSE	Subros Limited	20190509	250	251.45	241	241.95	22825	238.95	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190509	314	319.85	308.65	311.2	25376	305.93	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190509	3.35	3.4	3.2	3.2	63316	3.2	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190509	37.4	37.4	37.4	37.4	3000	18.7
SUMMITSEC.NSE	Summit Securities Limited	20190509	563.85	563.85	548	550.1	2412	550.1	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190509	2575.05	2586.4	2569.95	2573	840	2502.6835	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190509	1.7	1.75	1.65	1.75	387386	1.75	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190509	1473.8	1489.1	1440	1452.1	19796	1419.73	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190509	74.95	79.3	74.3	75.1	29971	71.56	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190509	294.95	297.5	289.05	291.95	803	291.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190509	533.75	537	525.2	528.35	43780	516.26	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190509	41	41.4	39.75	39.95	127648	39.1728	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190509	436	442.7	431.55	439.35	3550114	427.69	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190509	449.8	449.8	435.5	439.5	226390	434.23	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190509	525.8	546.7	523.95	540.7	2138657	493.9	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190509	107	107.25	103.1	104.55	8115	101.76	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190509	6	6.3	5.95	6	19866	6
SUPPETRO.NSE	Supreme Petrochem Limited	20190509	204	205.35	200	203.7	6844	190.49	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190509	212	218	212	214.85	475	210.44	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190509	1009	1025.5	988.6	999.75	129002	966.88	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190509	6.75	6.9	6.6	6.75	2671	6.75
SURANAT&P.NSE	Surana Telecom and Power Limited	20190509	4.25	4.25	4	4.1	71010	4.1	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190509	30.3	33.35	30	31.8	6349	31.8	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190509	230	232.5	228	230.15	33965	222.65	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190509	37	42.9	36	38.15	288449	36.64	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190509	254.25	260	253.1	259.35	155304	259.35	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190509	5.9	5.9	5.3	5.65	72276025	5.65	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190509	100	102.75	97.6	101.4	205640	101.15	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190509	1357.6	1380	1340.1	1356.6	2377	1305.67	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190509	235.55	235.55	225	227.4	2884	145.53	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190509	1340.05	1350	1315	1325.45	7164	1293.8	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190509	615	615	601.75	606.55	72910	302.7963	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190509	56.05	58.95	56.05	58.05	393	58.05	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190509	201.15	201.15	191	193.3	15334	192.6746	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190509	131.5	138.75	131.5	137.2	94312	136.6247	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190509	179.15	179.7	174	175.4	4744	170.74	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190509	38.5	40.3	38.5	39.4	136904	38.96	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190509	3.2	3.2	3.2	3.2	1140	3.2
TARAPUR.NSE	Tarapur Transformers Limited	20190509	5.3	5.3	5.3	5.3	41	5.3
TARMAT.NSE	Tarmat Limited	20190509	38.9	38.95	36.95	37.75	3058	37.75	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190509	8715.05	8802	8715.05	8750.05	181	8745.64	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190509	589	596.5	585.05	589	852298	236.32
TATACOFFEE.NSE	Tata Coffee Limited	20190509	85.4	86.65	84.65	86.05	118405	82.41	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20190509	541	559.85	540.65	553.05	1871873	539.46	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190509	199.3	200.95	195.1	198.6	1365985	193.89	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190509	860.45	870.2	854.5	863.35	501408	829.83	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190509	858	863.95	850.05	858.4	34017	802.79	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190509	601.5	605	588.75	601.7	24744	593.09	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190509	184.3	189.8	182.3	186.35	32841616	186.35	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190509	88.45	90.3	87.2	88.6	3564456	88.6	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20190509	64.1	64.95	63.9	64.4	5987301	60.45	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20190509	522.55	526.4	516.35	519.15	5105597	482.39	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190509	33.2	33.5	32.6	32.75	1185343	32.75	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20190509	687	692	676	688.55	38443	669.54	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190509	60.85	61.4	59.65	61.05	76950	55.25	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190509	280.4	290.5	280	289.75	140634	284.89	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190509	345	358.8	334.05	358.8	34	358.8	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190509	630.05	639.75	625.65	632.3	25743	625.17	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190509	14.4	14.4	13.8	13.95	4520	13.95	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190509	784.65	832.75	784.6	805.25	12412	805.25	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20190509	373.9	373.9	353.5	354.7	4362	338.81	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190509	2145	2184.1	2136.1	2172.55	2264162	2046.05	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190509	122.15	124.35	120.5	123.75	4041	119.25	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190509	2922.35	2939.85	2890	2922.9	2441	2922.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190509	4.9	5.1	4.45	4.95	4572	4.95	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190509	801	814.75	799.2	809.65	2024710	743.71	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190509	230.15	232.5	229.1	231.5	11675	222.55	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190509	171.6	179.75	171.05	175.3	102294	174.0361	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190509	43.2	44.4	41.3	42.25	15229	42.25	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190509	51.5	51.7	50.1	51.3	18319	50.57	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190509	17.5	18	17.5	17.55	60586	17.55	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190509	64.2	65.75	62.8	64.9	67714	63.97	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190509	113.5	113.9	110.1	111.7	81205	106.38	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190509	4.85	5.15	4.8	4.8	55	4.8	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190509	9.5	10.2	9.35	9.9	16983	9.9	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190509	287	315.05	287	299.95	25859	285.94	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20190509	140.95	151.9	139	148.4	4551	148.4	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190509	264	269.65	263.05	265	50	262.45	up	down	incorrect
THERMAX.NSE	Thermax Limited	20190509	949	958	945	952.35	12854	931.98	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190509	87.89	88.96	85.55	88.09	409346	87.12	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190509	9.2	9.2	9.2	9.2	12	9.2
THYROCARE.NSE	Thyrocare Technologies Limited	20190509	466	468	455.65	457.85	12499	425.17	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190509	13.8	14.1	13.7	13.75	22873	13.75	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190509	4875	4919.95	4852.45	4888.9	463	2327.94	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20190509	500.05	506.85	490.8	504.95	4169	504.95	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190509	376.6	376.6	365	368	120447	363.54	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20190509	16.95	17.55	16.4	17.25	13198	17.25	up	up	correct
TIL.NSE	TIL Limited	20190509	246.8	246.8	230.75	232.5	6738	230.4119	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190509	34.55	36.2	34.55	34.55	552	34.55
TIMETECHNO.NSE	Time Technoplast Limited	20190509	81.95	82.8	80	80.5	68120	76.76	down	down	correct
TIMKEN.NSE	Timken India Limited	20190509	538.85	540	530.1	533.2	5083	506.01	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190509	131.85	134.55	131.3	132.7	117934	128.19	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190509	57.5	59.2	57	58	1656	56.75	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190509	78	79.15	77.6	78.1	229570	74.92	up	down	incorrect
TITAN.NSE	Titan Company Limited	20190509	1100	1110	1088.7	1104.45	4362293	1092.69	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190509	23	24.5	23	23.9	14221	23.9	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190509	35	36.5	34.45	35.95	77718	32.84	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190509	181.2	185.15	180.25	184.55	36103	165.2	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190509	49.1	49.95	49.1	49.95	592	49.95	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190509	1696.95	1709.95	1662	1669.9	239381	1631.77	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190509	251	253.15	247.1	248.3	571177	227.82	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190509	128.5	130.3	125.2	126.1	2779	58.69	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190509	4.65	4.75	4.4	4.75	16264	4.75	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20190509	23.35	24.75	23.35	24.25	464	23.5389	up	up	correct
TRENT.NSE	Trent Limited	20190509	382	385	364.9	369.65	93812	367.72	down	up	incorrect
TRF.NSE	TRF Limited	20190509	118.9	118.95	116.3	116.9	8388	116.9	down	down	correct
TRIDENT.NSE	Trident Limited	20190509	65.3	65.95	64.6	64.85	342000	5.87	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190509	64.55	65.1	63.55	64.35	27170	63.1545	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190509	11.15	11.4	10.9	11.25	20456	11.21	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190509	103.3	104.85	103.1	103.95	8928	102.29	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190509	64	66.5	63.15	65.75	617547	63.78	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190509	625	645.6	624.35	635.75	674	620.14	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190509	7960	7999.95	7850	7889.85	1743	647.13	down	down	correct
TTL.NSE	T.T. Limited	20190509	49.1	49.85	47.05	48.1	4364	47.55	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190509	2.85	2.9	2.85	2.85	236678	2.85
TV18BRDCST.NSE	TV18 Broadcast Limited	20190509	29.6	29.9	28.7	28.95	3902696	28.95	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190509	160.2	161.9	154.8	156.95	24205	151.6304	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190509	491	491	479.1	486.1	1687859	479.3434	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20190509	2083	2117.6	2083	2109.45	1466	1993.84	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190509	289.2	300	287.2	295.7	18864	271.46	up	up	correct
TVVISION.NSE	TV Vision Limited	20190509	2.8	2.9	2.75	2.85	5240	2.85	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20190509	57.75	59	57.5	58.7	103058	58.2919	up	down	incorrect
UBL.NSE	United Breweries Limited	20190509	1359	1378	1345.25	1372	513405	1365.49	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190509	150.4	152.75	150.25	151.65	1971	140.86	up	down	incorrect
UCOBANK.NSE	UCO Bank	20190509	17.35	17.45	17.1	17.2	277038	17.2	down	up	incorrect
UFLEX.NSE	Uflex Limited	20190509	216.25	222.4	213.6	218.75	56143	214.32	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20190509	179.45	185	178.6	180	40742	142.0735	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190509	14.05	14.25	13.7	13.95	35154	13.75	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190509	6.5	6.5	5.6	6.35	92808	6.35	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190509	306	315	303.4	308.8	1267923	307.3001	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190509	4494	4523.95	4455.3	4478.4	590574	4431.27	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20190509	51.1	52	50.05	50.95	3003	49.49	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190509	1.85	1.85	1.85	1.85	1000	1.85
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190509	181	182.5	180	181.6	22599	172.79	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20190509	102	102	98.25	99.05	1877	96.56	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190509	81.8	83	81.5	82.15	5014619	82.15	up	up	correct
UNITECH.NSE	Unitech Limited	20190509	1.2	1.25	1.2	1.25	4503098	1.25	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190509	309	314	306.05	309.95	337	302.76	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20190509	202.05	202.95	198.05	199.4	10974	192.67	down	down	correct
UPL.NSE	UPL Limited	20190509	961.6	961.6	942.8	948.9	1869690	612.7	down	down	correct
URJA.NSE	Urja Global Limited	20190509	2.25	2.75	2.2	2.65	4472453	2.65	up	up	correct
USHAMART.NSE	Usha Martin Limited	20190509	33.15	34.2	33.15	33.85	344832	33.85	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190509	272.7	273.7	267	273.7	275	273.7	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20190509	1200	1200	1183.85	1186	108	1186	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190509	395.35	397.7	393	394.47	2713	394.47	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20190509	319	319	315	315	14	315	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190509	9.9	10.1	9.65	9.85	49766	9.85	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190509	115.6	127.4	114.05	122.85	302071	122.85	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190509	252.75	257.5	249	250.2	25319	250.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190509	504.4	517.35	500.45	511.95	10248	511.1514	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190509	668.9	674	658.3	660	8758	124.1	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20190509	57.1	59.8	56.65	58.45	4060219	57.3	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190509	42.85	43.65	41.1	42.8	10797	26.22	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190509	7.1	7.1	6.85	6.9	2033	6.9	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190509	520.35	530.1	511.1	512.7	13566	504.0941	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190509	13.7	13.9	13.3	13.75	87368	13.75	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190509	9.05	9.05	8.8	8.8	4592	8.8	down	down	correct
VBL.NSE	Varun Beverages Limited	20190509	912	938	906	912.6	1278147	401.37	up	down	incorrect
VEDL.NSE	Vedanta Limited	20190509	159	160.5	156.65	157.15	6761852	124.85	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190509	1959.75	1977.95	1921.2	1930.1	35929	1910.48	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190509	31	31	30.15	30.55	21823	30.55	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190509	188	190	187.95	189.05	19200	94.4114	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190509	1118.9	1143	1118	1136.6	1616	1109.12	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190509	67.8	69.9	67.15	68.6	12466	67.92	up	down	incorrect
VGUARD.NSE	V	20190509	210.05	210.6	204.05	206.3	730557	203.73	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20190509	2097	2115	2070.05	2099.85	131	2090	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190509	3	3.1	3	3	30427	3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190509	70.1	72	70.05	70.65	16513	68.88	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190509	0.75	0.75	0.7	0.7	63148	0.7	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190509	11.9	12.1	11.35	11.6	401347	11.4635	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190509	181.55	183.5	176.1	177.25	17684	173.71	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190509	1765	1815	1730.05	1785.65	21901	881.37	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190509	1272.9	1279	1260.05	1266.45	5346	1222.08	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190509	74	74.05	72.6	73.65	6687	67.97	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190509	16.55	16.55	16.1	16.35	25745	16.35	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190509	421.95	435.5	418.05	431.5	393843	426.2919	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190509	43.5	44	41.35	42.25	2575	42.1862	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190509	379.8	379.8	355	358.85	20122	309.82	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190509	6.9	7.05	6.9	6.9	4619	6.9
VISESHINFO.NSE	MPS Infotecnics Limited	20190509	0.05	0.1	0.05	0.05	1046009	0.05
VISHNU.NSE	Vishnu Chemicals Limited	20190509	138.2	143.45	138	142.7	5611	140.75	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190509	0.5	0.55	0.5	0.55	49697	0.55	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190509	21.05	21.45	20.6	21.2	77436	21.2	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190509	57.55	58.8	57	57.7	16169	53.2	up	up	correct
VMART.NSE	V	20190509	2571	2631.55	2571	2594.85	1875	2592.5366	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190509	1002.35	1027.1	999.05	1005.2	3868	953.04	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20190509	574	580.7	568.75	574.1	1911454	563.68	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190509	259.95	260.9	253.1	254.85	14647	242.6	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20190509	89	106	88.8	95.95	52544	95.38	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20190509	3524.1	3524.1	3400	3452.15	6562	3153.13	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190509	1220	1220	1184.45	1186	3171	1134.77	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190509	1130	1137	1105.05	1121.7	3564	1072.18	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190509	267.55	269.35	265.05	267.25	40405	267.25	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190509	6269	6269	6195	6201.85	818	6163.74	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190509	83.8	85.9	83.7	85.15	83812	85.15	up	up	correct
WANBURY.NSE	Wanbury Limited	20190509	21.5	21.5	20.55	21	4870	21	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190509	23.9	24.75	23.3	23.35	27450	23.35	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190509	36	38.25	36	37.7	1168	20.98	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20190509	132.1	141.6	132.1	140.35	782416	127.97	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190509	104.35	108.95	104.35	108.05	93327	101.29	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190509	141.7	141.7	135.55	135.55	5	135.55	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190509	52.45	52.9	51.25	51.5	191024	49.34	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190509	2611	2679	2560	2643.3	750	2583.59	up	up	correct
WHEELS.NSE	Wheels India Limited	20190509	870	899	850.2	859.1	4965	842.08	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190509	1335	1353.9	1325	1335.3	9258	1327.89	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190509	27.1	27.95	25.4	25.95	11973	25.95	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20190509	64.6	65.8	60.8	64.35	261398	59.78	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20190509	95.95	95.95	95.95	95.95	2	93.75
WIPRO.NSE	Wipro Limited	20190509	291.8	293.1	290.3	291.05	3748997	289.2295	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190509	387.8	390.65	381	383.3	989204	383.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190509	304.05	309.45	304.05	306.65	25458	301.7412	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20190509	0.8	0.9	0.8	0.85	66360	0.85	up	down	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190509	232.2	234.2	224.6	229.4	126886	216.94	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190509	45	46.35	45	45.2	9071	45.2	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190509	67	69.4	66.05	67.75	3559	67.75	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20190509	31.9	32.85	31.1	32.1	146	32.1	up	down	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190509	252	267.05	251.3	262.7	175882	262.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190509	158	171.4	156.5	170.3	88653903	167.9955	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190509	340	362.65	335.8	357.9	37171854	348.76	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190509	25.25	25.25	24.25	24.75	141095	24.6462	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190509	13.3	15.6	12.35	14.05	1652210	14.05	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190509	47.7	50	42.1	47.45	5018	47.45	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20190509	246.55	252.85	245	246.9	52783	236.62	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190509	70.85	72.5	69.3	71.55	46924	70.7	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190509	250	253.9	245	245.25	1955	244.0888	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190509	34.3	34.3	32.8	34.15	49	34.15	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190509	269	269.05	263	265.25	13500	186.72	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190509	165.5	166.5	162.15	163.3	11389	163.3	down	up	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20190509	98	98.35	96	96.8	24157	90.19	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190509	1300.7	1319.2	1298	1306.55	5937	1293.81	up	up	correct