CollectAI

close-nse_india_stocks

2019/05/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190524	38	41.9	37.5	39.7	66155	38.6666	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190524	18	18.5	18	18.5	329	18.5	up	up	correct
3MINDIA.NSE	3M India Limited	20190524	23284.65	23936	23051.5	23836.1	1058	23836.1	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190524	10.85	10.9	10.85	10.85	6000	10.85
5PAISA.NSE	5paisa Capital Limited	20190524	326	359.45	326	351.65	84713	351.65	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190524	138.1	143.65	137.2	143.65	157230	134.98	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190524	17.6	18.2	16.8	17.35	376233	17.35	down	down	correct
AARON.NSE	Aaron Industries Limited	20190524	47	47	46.5	46.5	6000	21.84	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20190524	562.25	569	555.9	566	36432	138.09	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190524	1728	1805.25	1728	1798.55	856556	425.49	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190524	22.7	23.95	22.6	23.25	5332	23.25	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20190524	36	36	36	36	2000	33.05
AAVAS.NSE	Aavas Financiers Limited	20190524	1464	1470	1410.55	1430.6	42529	1430.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190524	49.4	49.9	47.3	49.2	43847	49.2	down	down	correct
ABB.NSE	ABB India Limited	20190524	1463.85	1500	1444.85	1496.95	85833	1323.54	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20190524	7770	7941	7709.95	7909.15	5151	7760.56	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190524	98	98.5	96	97.6	2130586	97.6	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190524	196	203.45	194.05	202.6	320065	202.6	up	up	correct
ACC.NSE	ACC Limited	20190524	1651.95	1709.35	1638	1704.9	894742	1647.0626	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190524	899	914.05	895	904	2350	837.77	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190524	100.95	110.9	100.9	109.45	1006858	107.04	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190524	162.35	163.75	151.85	156.4	19435040	156.4	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190524	44	44.3	41.5	42.3	836545	42.3	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190524	408.45	414.85	399.5	410.25	9272570	402.73	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190524	46.8	47.3	45.05	46.8	19365940	46.8
ADANITRANS.NSE	Adani Transmission Limited	20190524	227.5	233.45	226.6	227.5	167598	227.5
ADFFOODS.NSE	ADF Foods Limited	20190524	257.25	272.5	253.1	266.8	171257	263.31	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190524	338.1	348.8	337.55	344.45	6133	330.6224	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190524	14.95	14.95	14.25	14.8	2034	14.8	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20190524	14.2	15.2	14.2	15.1	15350	14.65	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190524	60.25	61.9	59.7	61.05	1883	59.0674	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190524	193.7	207.5	193.7	200.85	581557	198.86	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190524	211.9	216	211	213.15	121075	208.76	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190524	158.65	164.9	158.4	162.25	12185	156.51	up	up	correct
AGCNET.NSE	AGC Networks Limited	20190524	99	108.6	99	107.25	5495	107.25	up	up	correct
AGRITECH.NSE	Agri	20190524	62.95	64.6	62.1	63.05	22795	63.05	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190524	70.25	73.8	70.15	73.7	25798	73.7	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190524	220.1	221	215	219.55	664	216.3374	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190524	325	353	325	349.45	15898	349.1159	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190524	340	345.9	335.1	335.75	962	334.5375	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190524	1734.95	1768	1720.15	1755.35	7341	1710.01	up	up	correct
AIRAN.NSE	Airan Limited	20190524	32	33.5	31	31.45	5975	31.45	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190524	1009.15	1044.95	1007.15	1039.25	169474	1014.6	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190524	169.85	174.8	169.75	173.65	61202	166.28	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190524	253.15	256	245	248.65	7723	237.39	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190524	17	17.85	16.5	17.7	867312	17.7	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190524	1699.6	1722	1680.1	1711.15	47504	1638.26	up	up	correct
ALANKIT.NSE	Alankit Limited	20190524	36.3	37.35	35.55	36.65	997884	35.79	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20190524	384.8	399	384.8	394.1	2582	376.11	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190524	40.7	41.9	39.55	41.75	250432	41.19	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190524	612	612	580.1	595.6	1590	586.0804	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190524	49.3	51.3	47	49.9	22736	46.74	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190524	1683.1	1715	1680.05	1711	13442	1670.35	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190524	802.95	805	789	794.6	3588	310.13	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190524	106.1	111.5	106.1	109.8	207136	103.3934	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190524	318.95	319	315.1	317.6	6724	270.41	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190524	18.2	19.7	18.2	18.7	4666	18.7	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190524	4	4	3.8	3.95	1849381	3.95	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190524	24.15	25.25	23.9	24.7	20876	24.7	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190524	433.05	474.95	433.05	466.7	13720	418.83	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20190524	1.05	1.1	1.05	1.05	884	1.05
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190524	625	644.3	608.4	638.6	686239	609.53	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20190524	716	740	716	739.15	8599	736.9342	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190524	1114.9	1130	1109.3	1128.4	2838	1045.65	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20190524	223.2	232.8	222.55	231.65	5347116	212.0034	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190524	18.4	18.55	17.6	17.95	10560	17.95	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190524	19.35	19.8	19.2	19.35	9985	18.7
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190524	312	340.35	301.5	340.35	859334	335.24	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20190524	30.9	34.5	30.35	34.05	1384999	33.66	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190524	4.3	4.5	4.2	4.5	45654	4.5	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190524	400.1	418.55	399.95	413.4	91538	405.42	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190524	359.1	397.85	359	385.1	175601	329.83	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190524	13.4	13.45	13	13.4	3378	13.4
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190524	0.55	0.55	0.45	0.5	12354	0.5	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190524	8.3	8.55	8.15	8.35	196041	8.35	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190524	10.5	10.6	9.9	10	338261	10	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190524	0.8	0.8	0.75	0.8	33087	0.8
ANUP.NSE	The Anup Engineering Limited	20190524	497.25	522.5	491.1	517.6	38495	500.27	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190524	627.4	652	626	648.35	5427	611.85	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190524	153	161.8	146.6	154	11187	58.06	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20190524	523	523	506.7	510.85	12441	196.87	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190524	255	263.9	248.2	261.5	160543	254.78	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190524	1622	1687.95	1603.65	1638.8	39683	162.1	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190524	525	529.95	518.5	519.7	15645	504.19	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190524	132	148.8	129	140.1	166204	139.22	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190524	1159.75	1188.5	1155.5	1170.5	257237	1161.1	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190524	185.5	197	184.45	194.6	2673882	184.22	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190524	891.95	975	885.15	947.9	7583	939.81	up	down	incorrect
APTECHT.NSE	Aptech Limited	20190524	141.5	148.5	139.35	147.35	318967	135.55	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190524	35.45	37.5	35.2	37.05	11900	37.05	up	up	correct
ARCHIES.NSE	Archies Limited	20190524	21.95	22.7	21.6	22.55	27755	22.55	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20190524	70.9	77	70.9	76.35	74589	72.93	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190524	26	27.45	26	27.35	2603	27.35	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190524	58.45	58.45	55.65	57.9	17351	57.0868	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190524	375.05	384.5	375	382.9	2953	381.5111	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190524	48.95	50.7	48.85	49.6	6470	48.1304	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20190524	62.05	64.7	61	62.25	7402	61.6571	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190524	28.9	31.6	28.25	31.25	71856	31.25	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190524	43.5	43.5	41	42.9	3888	42.9	down	up	incorrect
ARVIND.NSE	Arvind Limited	20190524	74.5	78.5	74.3	77.95	2343030	75.3901	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190524	820	844	812	837.4	38472	637.2204	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190524	118.95	120.9	116.1	117	22019	115.128	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190524	210.55	222.4	210.55	221.75	46444	218.83	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190524	144.1	152.7	144.1	148.6	3204	140.42	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190524	48.3	52	48	51.75	9272	51.75	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190524	21.45	22.25	20.8	21.45	28890	21.36
ASHIANA.NSE	Ashiana Housing Limited	20190524	106.2	109	106.2	108.15	37010	106.84	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190524	10.15	10.5	10	10.35	30055	10.35	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190524	122.55	130.85	122.55	127.95	721310	127.95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190524	88.85	95	88.85	93.8	53728065	88.99	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190524	129	134	128	131	409	131	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190524	1392	1400.45	1376.15	1384.5	980933	1357.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190524	251	260	248	249.8	588120	247.99	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190524	149.95	154	148	153	1947	143.5	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190524	450.7	459	447.15	455.1	5825	451.91	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190524	128	137	128	135	27376	135	up	up	correct
ASTRAL.NSE	Astral Limited	20190524	1240	1249.85	1214	1234	52049	738.18	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190524	83.55	88.2	82.9	86.9	232214	85.14	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190524	2243.3	2267.25	2182.5	2204.95	10224	2200.96	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190524	105.05	109.7	103.5	108.35	306650	108.35	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20190524	518.95	545.95	518.95	543.6	3765	536.92	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190524	137.9	138.9	132.9	136	538701	135.36	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190524	14.5	15	14.35	14.85	27442	14.85	up	up	correct
ATUL.NSE	Atul Ltd	20190524	3824	3824	3740.05	3751.45	10106	3703.83	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20190524	308.85	314.45	298.35	311.9	8506	308.0102	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190524	691.2	700.1	680	681.9	75103	681.136	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190524	125.95	127.15	117.85	123.9	18125	121.0051	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190524	675	684.55	671.75	680.65	1385499	670.38	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190524	37.4	38	35.15	35.3	1207	35.0056	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190524	1097.3	1167.7	1082.05	1153.75	16170	1106.67	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20190524	47.5	49.4	47.5	49.3	8872	49.3	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20190524	33	33	31.5	32.35	4075	32.35	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190524	514	616.2	514	616.2	500338	297.49	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20190524	336	346.2	329.9	341.45	559652	329.89	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190524	22.4	23.3	22	22.95	45199	22.16	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20190524	779.45	795.9	778.5	793.2	9323114	792.2161	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190524	55.1	59.85	54.9	59.2	270225	59.2	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190524	2770	2793.95	2770	2780	202	27.8	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190524	1226	1226	1197	1214.76	192	1214.76	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190524	36.25	36.95	34	35.65	10567	35.65	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190524	8.4	8.6	8	8.05	6054	8.05	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190524	4.3	4.4	4.2	4.3	58584	4.3
BAJAJ.NSE	AUTO	20190524	3065	3098.9	3005	3077.9	529984	2784.82	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190524	340.4	342.8	335	336.25	162459	320.3	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190524	551.95	562.7	542.3	549.65	322210	545.0307	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190524	8013	8185	7998.3	8151.7	224594	8142.49	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190524	8.8	9.6	8.5	9.2	6243955	9.2	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190524	3325.05	3423	3325.05	3399.5	24461	3234.4	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190524	3400	3475	3391.3	3467.9	1568523	3448.32	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190524	69.05	74.3	69.05	73.3	63783	71.88	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20190524	410	417	405.8	412.35	30921	404.14	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190524	100.55	105.55	95.55	101.7	8677	101.7	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190524	34.15	34.2	32.35	33.3	12323	14.3271	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190524	783.5	808.7	775.95	798.2	1028599	771.15	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190524	2.5	2.5	2.5	2.5	261062	2.5
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190524	169.85	183.8	169.85	182.25	209125	102.14	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20190524	61	65.4	61	63.1	4541	61.12	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190524	150.1	155.5	146.85	153.1	2160950	148.1257	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190524	53.85	53.9	51.3	51.6	1429	50.29	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190524	1334	1392	1334	1373.95	1879	1344.15	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20190524	138.1	141.95	138	141.4	18446	109.07	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190524	620.1	623.9	582.8	596.3	2072973	591.01	down	down	correct
BANG.NSE	Bang Overseas Limited	20190524	46.8	46.8	44.25	45.55	11644	45.55	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20190524	129.4	138.4	128.65	137.35	55810944	137.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190524	3111.05	3182.5	3111.05	3173.08	7576	3173.08	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190524	90	97.5	89.9	96.7	17144294	96.7	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190524	72.1	74.9	71.5	72.75	1698	70.33	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190524	6.1	6.3	5.9	6.05	39622	6.05	down	down	correct
BASF.NSE	BASF India Limited	20190524	1329.85	1334	1310	1323.2	3450	1315.83	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190524	173	189.95	173	187.25	1399	92.4974	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20190524	1374.9	1374.9	1329	1339.75	987097	1326	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190524	4063.7	4096.55	4063.7	4077.55	4098	3857.66	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190524	999.75	1015.25	993	1002.45	7329	968.98	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190524	1120	1169.9	1120	1135.9	166100	1132.25	up	up	correct
BCG.NSE	Brightcom Group Limited	20190524	5.8	5.8	5.3	5.75	886801	4.55	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190524	304.95	311.7	297.8	308.6	75015	291.57	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190524	15.4	15.8	14.55	15.05	5662	14.46	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190524	14.8	16	14.8	15.5	2824	15.5	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190524	103.1	112.5	103	111.8	36197682	103.81	up	down	incorrect
BEML.NSE	BEML Limited	20190524	944	982	942.05	975.65	2409328	956.7	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190524	77.7	79.2	76.05	78.55	488475	76.45	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20190524	312.15	313.8	307.55	310.5	1067383	306.45	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190524	257	258.4	244.05	253.65	179856	253.65	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190524	207.5	212.65	197.9	210.5	1219261	210.5	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190524	2.3	2.4	2.3	2.4	392	2.4	up	down	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20190524	54.85	57.8	53.2	57.4	122787	57.4	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190524	273	279.95	270.2	271.85	19262	129.85	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190524	28.1	29.7	27.2	27.45	7184	27.45	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190524	27.5	27.5	25.4	27	5025	27	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190524	1.9	1.9	1.75	1.85	189644	1.81	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190524	463	479.6	461	478.2	1755222	469.59	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190524	121.05	137.35	121.05	131.2	23035	129.6116	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190524	4160	4302.55	4160	4285.45	1298	4283.09	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190524	43.05	43.6	42.05	43	9025	43	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20190524	340.05	356	340	353.2	9576934	351.94	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20190524	66.8	69.45	66.75	69	10037711	67.4062	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190524	28.4	30.85	25.5	30.8	6645	6.11	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190524	231.95	233.9	228.3	230.95	547	229.63	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190524	14.25	14.45	13.9	14.2	12029	14.2	down	down	correct
BIOCON.NSE	Biocon Limited	20190524	511.85	535.95	511.55	534.6	3107094	266.7916	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190524	7	7	6.5	7	1340	7
BIRLACABLE.NSE	Birla Cable Limited	20190524	91.7	106	90.85	100.15	359266	96.48	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20190524	613.95	625	605	620.5	114594	600.54	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190524	46.9	48.45	46.3	47.5	60344	47.5	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20190524	4	4.15	3.95	4.05	77575	4.05	up	up	correct
BLBLIMITED.NSE	BLB Limited	20190524	6.25	6.85	6.15	6.15	57672	6.15	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190524	164.95	166.65	159.25	160.5	1264266	157.83	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190524	15.65	17.2	15.65	16.85	133412	16.85	up	up	correct
BLS.NSE	BLS International Services Limited	20190524	123	128	121	126.8	52010	124.31	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190524	2705.95	2730	2697	2699.7	1975	2678.72	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190524	759.9	777	756.5	772	78493	745.13	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190524	111.6	118	111.6	116.05	151617	112.92	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190524	116.7	124	115.1	123.1	2300479	120.3017	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190524	201.8	201.8	190.1	193	46481	193	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190524	16954	17040	16764.3	16972.5	15106	16580.74	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190524	395	398.9	386.8	395.45	9903134	319.44	up	down	incorrect
BPL.NSE	BPL Limited	20190524	23.1	23.9	21.8	23.55	139284	23.55	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190524	10.4	10.4	9.5	9.5	347466	9.5	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20190524	240.1	255.9	240.1	254.45	159700	166.73	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190524	2845	2867	2808.2	2851.05	227827	2743.9027	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190524	97.4	97.45	93.95	94.75	14990	93.9834	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20190524	50.5	56.8	50.5	54.65	66609	54.65	up	up	correct
BSE.NSE	BSE Limited	20190524	601	604.15	595	601.6	72133	548.98	up	up	correct
BSL.NSE	BSL Limited	20190524	37	39	35.65	38.7	22555	38.7	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190524	2920	2949	2911	2920	60	2920
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190524	130.3	130.3	126.38	127	424	12.7	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190524	87.9	89.7	86.5	88.85	566436	83.67	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190524	2.3	2.4	2.25	2.3	70501	2.3
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190524	179	192.5	179	190.55	72618	188.73	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20190524	16.3	16.85	16.3	16.85	1009	16.85	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190524	28.4	28.45	27.7	27.95	54145	27.95	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190524	249.05	256.8	247.65	252.8	3132312	244.46	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20190524	21.25	21.25	19.8	19.95	8817	19.95	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190524	42.2	45.45	41.45	44.7	332966	44.7	up	up	correct
CANBK.NSE	Canara Bank	20190524	261.5	277.8	260.8	276.05	8557474	276.05	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190524	7.05	7.4	7.05	7.4	18229	7.4	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190524	340.45	359.35	340.45	357.7	1326201	351.5	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190524	228	228	213.25	215.7	10626	214.11	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190524	245.95	269.4	242.5	266.15	263388	264.9616	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190524	382	405	381.25	397.7	60525	391.16	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190524	189	194.35	185.3	188.3	1771	187.6145	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190524	354	366.15	354	365.4	114377	359.05	up	down	incorrect
CAREERP.NSE	Career Point Limited	20190524	71.6	73	70.2	72	16271	70.4548	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20190524	973.05	982.5	963.1	965	143890	868.14	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190524	145.15	147.45	144.3	146.6	676860	127.88	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190524	6.6	6.6	6.6	6.6	28689	6.6
CCL.NSE	CCL Products (India) Limited	20190524	269.05	273	260.1	268.85	132555	259.58	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190524	218.95	235.5	217.05	230.85	439477	222.38	up	up	correct
CEATLTD.NSE	CEAT Limited	20190524	991.5	1052.1	980	1040.1	859883	995.82	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190524	17.95	17.95	16.5	16.85	32906	16.85	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190524	8.35	8.6	8	8.15	12724	8.15	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190524	220	227.5	220	226.25	24767	205.89	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190524	5	5.05	4.85	5	148092	5
CENTRALBK.NSE	Central Bank of India	20190524	25.4	25.9	25.2	25.4	1441151	25.4
CENTRUM.NSE	Centrum Capital Limited	20190524	29.8	29.95	29.05	29.6	61533	29.5412	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190524	468.95	470	458.95	469.45	2353	458.24	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190524	162.7	170.1	161.55	169.7	182022	166.95	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190524	997.5	1035	990.1	1030.75	1661610	436.03	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190524	2800	2920	2800	2900.05	39050	2863.17	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190524	26.55	27.3	26.4	26.9	214927	26.9	up	down	incorrect
CESC.NSE	CESC Limited	20190524	724.35	745	724.35	743.25	610202	67.65	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190524	188.7	195.8	188.3	193.6	567424	192.77	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190524	38.3	39.5	37.65	39.2	5155530	39.2	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190524	342.1	342.5	332.15	339.95	133765	339.95	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190524	164.1	171.6	163.05	170.15	535688	158.17	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190524	168.05	170	166	168.75	5776	166.0633	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190524	213.3	219	208.35	217.95	795429	217.95	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190524	1425	1525	1413.25	1484.8	516426	58.37	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190524	510.25	522	500.05	519.15	62154	517.35	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190524	322	322.9	309.9	312.2	20144	310.34	down	down	correct
CINELINE.NSE	Cineline India Limited	20190524	43.7	44.95	43	43.8	34941	43.8	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190524	5.7	6.15	5.7	6.15	1220	6.15	up	up	correct
CIPLA.NSE	Cipla Limited	20190524	569.2	572.5	559.45	570.6	1796355	562.73	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20190524	115.7	117.05	115.1	117	2465	57.74	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190524	298.9	303.05	298.9	299.8	30364	192.13	up	up	correct
CMICABLES.NSE	CMI Limited	20190524	117	129.85	117	125.6	81519	122.0213	up	up	correct
COALINDIA.NSE	Coal India Limited	20190524	244.75	245.95	241.4	244.9	2407824	188.27	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190524	365.05	370.9	363.55	369.7	151476	320.16	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190524	251.15	253	247	249.6	102767	249.6	down	up	incorrect
COFORGE.NSE	Coforge Limited	20190524	1282	1283	1263.85	1268.1	542944	1232.27	down	down	correct
COLPAL.NSE	Colgate	20190524	1155	1166.75	1150.55	1161.6	161321	1090.35	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20190524	13.1	13.3	12.9	13.2	48831	12.42	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190524	9.35	9.5	9.1	9.25	27544	8.63	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20190524	493.95	508.9	488.25	505.55	655521	484.13	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190524	41.05	45	40.8	41.5	1589	41.5	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190524	254.55	256.9	245.1	255.85	3642	235.47	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190524	16.45	17	15	15.95	48044	15.34	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190524	59.55	61.8	59.5	60.85	7486	60.85	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190524	403.85	410.9	403.85	409.5	152951	393.72	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190524	200	209	198	206.65	20144	179.66	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190524	3.15	3.3	2.65	2.75	448894	2.75	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20190524	94.5	94.6	92.75	93.75	111967	93.75	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190524	27.32	27.6	27.1	27.56	3230257	27.56	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190524	171.5	171.8	165	165	40000	81.33	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20190524	1.9	1.9	1.9	1.9	2350	1.9
CREDITACC.NSE	CreditAccess Grameen Limited	20190524	516	531	510	525.4	56376	525.4	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20190524	123.9	129.85	113.15	117.25	4663	115.29	down	down	correct
CRISIL.NSE	CRISIL Limited	20190524	1454.95	1456.9	1435	1452.65	13471	1385.12	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190524	223.65	225	221	223.45	421570	218.01	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190524	40.8	46.8	38.65	46.8	20516	46.8	up	down	incorrect
CUB.NSE	City Union Bank Limited	20190524	214.9	217.35	211.1	212.6	843018	210.61	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190524	11.85	12.8	11.7	12.2	542	12.2	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190524	724.6	761.45	723.05	757.85	1023069	713.59	up	up	correct
CUPID.NSE	Cupid Limited	20190524	117.7	122.7	117.65	120.95	33421	112.63	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190524	3.6	3.6	3.6	3.6	200	3.6
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190524	43.1	45.6	43.1	45.1	20286	43.37	up	down	incorrect
CYIENT.NSE	Cyient Limited	20190524	552.95	560.05	547.25	551.05	264215	500.88	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190524	28.55	29.85	28.55	29.75	1130032	28.29	up	up	correct
DABUR.NSE	Dabur India Limited	20190524	390	405.95	388	399.05	5822005	390.25	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190524	1109.75	1199	1095	1133.35	794324	1125.48	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190524	113.8	127.65	111.4	123.1	841266	117.59	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190524	37.6	41.5	37.55	39.15	2888	38.3182	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190524	102.3	110.25	101.1	108.4	213476	105.89	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20190524	198.5	201.7	196.1	200.1	95318	173.27	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190524	597	617	597	616.85	1641442	612.36	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20190524	13.75	14.2	13.4	14.15	238596	14.15	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190524	9.7	9.7	8.9	9	690	9	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190524	223	241	223	237.35	300057	237.0861	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190524	228	236.8	227.9	233.65	1986669	233.65	up	up	correct
DCM.NSE	DCM Limited	20190524	75.2	88.55	74.15	86.45	510717	86.45	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190524	587.7	608.95	587.7	603.6	235668	575.87	up	up	correct
DCW.NSE	DCW Limited	20190524	18.8	18.8	17.6	18.05	178493	18.05	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190524	418.95	438	417.85	434.05	4530	420.18	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190524	134.4	142.5	133.95	140.65	374575	131.23	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190524	286.35	297.8	283.4	294.3	437237	289.22	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190524	177.7	201.5	176	198.95	4594473	194.21	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190524	64.5	67.9	62.45	67.9	302	67.9	up	up	correct
DEN.NSE	DEN Networks Limited	20190524	61.7	62	60.15	60.75	48034	60.75	down	down	correct
DENORA.NSE	De Nora India Limited	20190524	253.65	253.65	241.05	248.8	1033	248.07	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190524	257.65	268	256	263.95	26998	262.7	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190524	213.8	232.9	211	228.5	2224331	209.3358	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190524	18.5	19.1	18.2	18.75	303647	18.75	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20190524	324.45	331	317	319	953998	319	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190524	365	368	360	364.15	19441	354.3	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190524	10.45	11.3	10.35	11.3	52355	11.3	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190524	265	266.5	261.75	264.95	1036	260.4	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190524	900	904.95	880.1	888.4	2524	885.18	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190524	1.1	1.1	1.1	1.1	1153	1.1
DICIND.NSE	DIC India Limited	20190524	327.65	344.4	322.1	339.65	3488	329.9233	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190524	9.4	9.7	9.25	9.55	25002	8.8569	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190524	30.6	32.25	29.5	31.2	21893492	31.2	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190524	1742.1	1774	1737	1765.65	572794	1727.1	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190524	2330	2478	2306.1	2426.85	7745	484.21	up	up	correct
DLF.NSE	DLF Limited	20190524	181.75	193.2	181.5	191.65	22407285	186.37	up	up	correct
DLINKINDIA.NSE	D	20190524	87.05	94.25	87.05	93.8	399788	90.18	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190524	1305	1355	1281	1341.05	739300	1341.05	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190524	0.65	0.75	0.65	0.7	48470	0.7	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20190524	234.4	243	231.05	241	8755	234.67	up	up	correct
DONEAR.NSE	Donear Industries Limited	20190524	38.55	40	38	39.6	35702	38.95	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20190524	11.05	11.15	10.7	11.1	8216	10.96	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190524	379.75	393	372.45	388.2	239983	384.6953	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190524	2650	2673.95	2626.2	2663.9	471150	2614.7	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190524	26.8	27.75	26.2	26.6	468	25.54	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190524	209.9	222	209.9	220.75	9715	140.11	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190524	15	16.1	14.65	15.75	343708	15.75	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20190524	91.5	98	90.85	97.05	30311	90.73	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190524	27.55	30.3	27	29.4	2579370	26.98	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190524	1431.75	1457.3	1416.8	1426	537	1426	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190524	106.9	106.9	102	103	15267	100.6838	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190524	1.65	1.7	1.6	1.7	6188	1.7	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190524	5.95	6.2	5.7	5.95	21104	5.95
EBANK.NSE	Edelweiss Mutual Fund	20190524	3669.99	3680	3669.99	3679.99	4	3679.99	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190524	924.9	947.4	920	925.2	34247	921.74	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190524	174.65	184.4	171.9	182.6	2079847	178.66	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190524	1.9	1.95	1.85	1.9	13324	1.9
EICHERMOT.NSE	Eicher Motors Limited	20190524	20550	21047.5	20350	20850.65	109494	2040.9	up	up	correct
EIDPARRY.NSE	E.I.D.	20190524	179	188	179	184.3	294535	182.24	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190524	352.3	364.95	352	361.25	1573	356.3402	up	up	correct
EIHOTEL.NSE	EIH Limited	20190524	177.8	177.8	173.2	174.35	182165	173.3227	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190524	389.9	399.55	381	398	2752	380.49	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190524	26.65	27	26.2	26.65	64825	26.59
ELECON.NSE	Elecon Engineering Company Limited	20190524	50.4	51.65	49.7	51.25	155171	50.8	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190524	17.85	18.8	17.75	18.2	133614	18.07	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190524	298	319.9	290.1	319.6	95306	319.6	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20190524	261.45	263.95	259.95	262.9	7925	127.55	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190524	21.8	23.55	20.3	22.55	13172	22.2777	up	up	correct
EMAMILTD.NSE	Emami Limited	20190524	356.55	360.5	356.3	359.7	176479	339.52	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190524	98.95	101.5	96.65	100.45	38941	100.45	up	up	correct
EMCO.NSE	EMCO Limited	20190524	2.2	2.2	2.15	2.15	62515	2.15	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190524	92.45	92.45	86.55	89.3	25130	87.01	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190524	136.05	145.85	133.8	138.25	40439	136.58	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190524	1168.2	1169	1155.05	1162.95	10125	1145.01	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190524	6.6	6.9	6.45	6.75	67155	5.9782	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20190524	117.3	120.65	116	120	3772554	108.69	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190524	463	466.35	453.75	460.05	4128	453.75	down	down	correct
EPL.NSE	EPL Limited	20190524	132.95	132.95	131.2	131.8	1337582	124.68	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190524	329	334.2	325.1	334.2	59	334.2	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190524	134.4	138.35	134.25	137.05	1574197	131.2712	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190524	550	559.95	528.1	530.4	257574	517.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190524	72.25	75.85	71.1	73.6	1612634	73.6	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190524	1037.05	1071.9	1030	1055.6	6904	977.92	up	up	correct
ESCORTS.NSE	Escorts Limited	20190524	609	639.5	605	634.9	3417071	629.22	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190524	10.6	11	10.5	10.95	14762	10.95	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20190524	35.45	39.2	35.4	37.25	398200	34.2	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190524	84.8	86.5	82.5	86.5	493954	86.5	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190524	416	450.6	416	447	75854	429.72	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190524	1	1	0.9	0.95	20482	0.95	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20190524	1127.35	1144.95	1101	1132.5	68878	1071.8	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20190524	212	220.9	208.6	220.15	3573248	211.8949	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190524	434	450	428.2	435.4	3627	435.4	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190524	34.65	36.9	34.35	36.75	145158	36.75	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190524	36.2	38.2	35.6	37.5	318863	37.13	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190524	40.4	42.9	40.4	42.5	1333015	42.5	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190524	0.25	0.25	0.15	0.2	975519	0.2	down	down	correct
FDC.NSE	FDC Limited	20190524	188.2	205	187	198.95	183227	198.113	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20190524	103	106	102.6	105.7	22328001	103.48	up	up	correct
FEL.NSE	Future Enterprises Limited	20190524	30	31.85	29.85	30.2	617011	30.2	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190524	30.6	31.4	29.8	30.1	7512	30.1	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190524	444.15	449	440	445.45	30613	416.72	up	up	correct
FILATEX.NSE	Filatex India Limited	20190524	42	43.45	42	43.05	456752	42.85	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190524	440	449.85	435.15	446.85	27924	428.41	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190524	1440	1528.35	1416.15	1500.9	19124	1486.55	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190524	457.7	463.5	454	457.7	36910	87.17
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190524	39	42.45	38.1	38.95	7802	38.95	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190524	465.85	470.75	462.5	467.7	9667	466.2451	up	down	incorrect
FMGOETZE.NSE	Federal	20190524	564.05	565	551.7	561	10302	561	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190524	40	41	39.8	40.95	13630	40.95	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190524	125.95	126.15	125	125.45	690945	125.45	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190524	1348	1348	1277	1308.4	665	1278.45	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190524	446.95	451.65	437	440.2	332988	440.2	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190524	618.3	660	614.75	640.15	22044	638.6927	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20190524	50.95	54.6	50.55	54.05	5275398	47.5373	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190524	131	132	128	131.75	49622	127.13	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190524	199.9	211.5	197	207.65	35109	101.87	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20190524	338	342.6	335.15	341.65	2542001	154.7356	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20190524	4.15	4.15	3.65	3.8	12049	3.8	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190524	1090.4	1090.5	1054.25	1060.85	4196	1044.76	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190524	40.65	41.9	39.5	40.45	19640	40.131	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190524	39.65	43.95	39.15	39.95	39077	39.95	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190524	395.9	397.8	392.25	397.15	1381	365.47	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190524	288.95	290	284.1	286.15	60094	280.51	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190524	57.35	58.8	56.7	57.65	35422	56.801	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20190524	41.25	44.6	41.25	43.05	3037	43.05	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190524	1	1.1	1	1.1	2443	1.1	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190524	1087.55	1087.55	1061	1067.6	4291	1051.19	down	down	correct
GATI.NSE	Gati Limited	20190524	76.1	78.85	76	77.25	795716	76.0883	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190524	0.8	0.8	0.75	0.75	17805	0.75	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20190524	169	172.95	167.05	171.6	12793	171.6	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190524	130	136	128.05	132.4	333247	118.86	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20190524	118.4	123.5	116.85	117.8	15810	116.22	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20190524	85	87.8	82.3	86.9	13735	86.7674	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190524	7.3	7.3	7.05	7.2	140904	7.2	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190524	27.45	27.8	27.05	27.45	91587	26.41
GEOJITFSL.NSE	Geojit Financial Services Limited	20190524	37.7	38.55	37.3	38.35	137441	37.56	up	up	correct
GEPIL.NSE	GE Power India Limited	20190524	897.4	908.9	897.05	904.6	14619	891.61	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190524	254.65	261	253.55	259.05	41219	235.13	up	up	correct
GET&D.NSE	GE T&D India Limited	20190524	260.2	271.15	258.35	265.55	45064	263.4383	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190524	1011.05	1034	993.65	1028.45	29998	964.5144	up	down	incorrect
GHCL.NSE	GHCL Limited	20190524	243.9	255.5	241.4	253.3	165899	239.16	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20190524	259.05	266	258.8	264.25	47191	245.47	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190524	225	230.7	223.2	229.9	165981	223.0183	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190524	47	49	47	48.8	2971	48.8	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190524	7100	7100	6916.15	7030.5	5228	6801.85	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190524	12.9	13.2	12.4	13.05	35186	13.05	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190524	74.45	76.75	74.4	76.05	111564	68.12	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190524	687	720	672	695.25	174	695.25	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190524	1277	1280	1267	1279.65	21604	1217.84	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190524	564.2	567	555	559	707301	550.53	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190524	56.7	62.6	56.7	62.6	16782	62.6	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190524	136.75	141.5	135.25	139.85	53996	139.09	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20190524	484.2	547.3	484.2	532.5	146445	524.67	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190524	73.5	74.8	73.05	74.15	192014	68.82	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190524	1240	1290.05	1228	1274.8	4478	1269.25	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190524	15.95	16.9	15.85	16.8	15538307	16.8	up	down	incorrect
GNA.NSE	G N A Axles Limited	20190524	280	295.5	280	293.8	29075	289.32	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190524	297.9	308	295.3	305.8	285021	280.04	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190524	365	395.45	357.85	391.45	205544	391.45	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190524	302.65	302.65	276.6	291.05	4239	276.45	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190524	996.9	1034.9	981	1029.55	154970	973.52	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190524	493.85	514	484.2	503.95	155213	487.48	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20190524	660	665	649.05	659.7	1748809	653.8145	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20190524	481.8	493.95	478.7	491.75	227247	490.5041	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190524	854	897.7	846.45	880.35	559799	880.35	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190524	0.35	0.35	0.3	0.3	29566	0.3	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20190524	94.95	108.5	93.7	103.45	877667	103.45	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190524	10.7	11.35	10.6	11.05	235975	11.05	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190524	10.25	11.5	10.25	11.3	14710	11.3	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190524	2810.15	2814.9	2795.6	2799.25	5916	2799.25	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20190524	35.6	38.7	35.6	38.15	912	38.15	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190524	96	109.55	90.6	109.2	1006653	100.53	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190524	2822.05	2832	2819.1	2827.45	497	28.2745	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190524	12.75	13	12.25	12.85	7130	12.85	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20190524	63.35	64.2	61.6	63.8	12047	63.49	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190524	222.95	240	217.2	234.05	126601	116.48	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20190524	87	92.25	85.25	89.35	120844	76.72	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190524	44.5	46	44.5	45.25	2848	41.19	up	up	correct
GRANULES.NSE	Granules India Limited	20190524	106.8	113.5	106.8	110.7	828164	110.06	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190524	348.15	395.25	348.15	389.85	4511547	381.21	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190524	892.05	914.55	878	910.05	2194830	893.7	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190524	66.6	68	64.85	65.9	61999	63.5259	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190524	143.7	146.95	142.55	144.5	522802	144.32	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190524	885.05	885.05	848	874.4	33140	862.46	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190524	147.15	154.9	147.1	152.4	36168	150.97	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190524	3.65	3.8	3.6	3.7	235160	3.7	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20190524	593	602	592.5	600.15	4012	580.85	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20190524	359.95	389.85	359.95	373.15	189	368.07	up	up	correct
GRPLTD.NSE	GRP Limited	20190524	1030	1063	1030	1063	311	1043.38	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190524	119.05	120	117.35	119.25	192212	106.22	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190524	21.25	22.7	21.05	22.5	48531	21.6018	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190524	97	102.75	97	101.9	1028701	95.04	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190524	190	196.2	185.65	195.4	635791	190.56	up	up	correct
GSS.NSE	GSS Infotech Limited	20190524	115	119.55	113.3	116.5	132392	116.5	up	up	correct
GTL.NSE	GTL Limited	20190524	4.05	4.1	3.9	4.05	31777	4.05
GTLINFRA.NSE	GTL Infrastructure Limited	20190524	0.8	0.85	0.75	0.8	2473214	0.8
GTNTEX.NSE	GTN Textiles Limited	20190524	9.2	9.4	9.2	9.4	1255	9.4	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190524	66.65	69	66.6	68.1	7508	64.19	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190524	80.35	81.25	79.2	79.95	60247	79.81	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190524	556.05	563	551	558.15	68492	527.61	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190524	144.75	144.75	138.9	144.05	1851	138.14	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20190524	163.05	167.9	162.1	165.65	226158	163.53	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190524	15.35	15.35	15.35	15.35	17	15.35
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190524	885	905.45	874.7	889.55	33984	840.88	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20190524	62.1	63	59.95	62.05	12399	59.6246	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190524	48.55	48.8	47.85	48.65	4298	46.99	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20190524	669.05	698	666.05	678.8	60016	613.03	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190524	65.05	67.5	64.6	66.7	6400	66.7	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190524	25.65	26.1	21.65	25.15	242109	25.15	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190524	706.4	713	703	708.2	11435	521.39	up	up	correct
HAVELLS.NSE	Havells India Limited	20190524	752.85	754.9	739.1	743.55	1289373	727.82	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190524	0.9	0.95	0.9	0.9	5008	0.9
HBLPOWER.NSE	HBL Power Systems Limited	20190524	23.85	24.8	23.6	24.6	117284	23.56	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20190524	7.5	7.9	7.4	7.5	412	7.5
HCC.NSE	Hindustan Construction Company Limited	20190524	12.65	13.15	12.45	13.05	2013837	13.05	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190524	208.7	208.7	200.7	202.1	16942	202.1	down	up	incorrect
HCL.NSE	INSYS	20190524	14.3	15.85	14.3	15.55	694886	15.55	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20190524	1071	1074	1054.1	1065.95	2170234	508.77	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190524	2125	2151.9	2095	2123.4	3307188	2065.23	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190524	1760	1764	1745	1757.55	159915	1708.23	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190524	2359.7	2386.15	2340.15	2373.35	3423200	1171.66	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190524	408	410	399.9	407.95	1994086	406.75	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190524	2876.5	2892.85	2867.1	2874.2	344	28.742	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190524	1213.73	1230.31	1212.95	1226.58	495	122.4968	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190524	4150	4165	4000.1	4100	37	409.345	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190524	22.1	22.95	22.1	22.75	2158921	22.75	up	up	correct
HEG.NSE	HEG Limited	20190524	1625	1848	1625	1813.85	901867	1682.09	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20190524	194.9	210.75	190.25	203.8	2213360	186.9	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190524	106.95	113.55	106.9	110.55	20080	105.32	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190524	478	478	453.05	459.45	111215	446.57	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190524	2753	2845	2750	2828.45	756746	2678.13	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20190524	1550	1601	1549.95	1596.45	1998	1576.64	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190524	16.5	16.5	15.35	15.65	1431	15.65	down	down	correct
HFCL.NSE	HFCL Limited	20190524	20.65	21.1	20.55	20.95	1503963	20.8	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190524	264	280	264	275.35	31214	274.38	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190524	628.85	629.85	600.1	627.5	11237	590.47	down	up	incorrect
HIKAL.NSE	Hikal Limited	20190524	167.5	175.25	167.25	174	256478	170.39	up	down	incorrect
HIL.NSE	HIL Limited	20190524	1859.4	1890	1793.2	1876	6293	1810.1	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20190524	15.45	16.1	15.45	16.1	25	16.1	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190524	189.15	195.9	188.55	194.25	120022	190.81	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190524	193	196.45	190	195.8	6326402	192.15	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190524	200	208.8	198.45	206	2942	200.43	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190524	40.7	42.3	40.4	42.05	1139462	41.31	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190524	7	7.25	6.8	7.15	70472	7.15	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190524	68.2	70.9	67.55	70.05	1293	70.05	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190524	124.5	126.95	123.45	126.15	279709	126.15	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190524	298.95	307.9	297.1	302.25	14416862	259.37	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190524	1754	1759.8	1727.1	1749.6	1603085	1675.56	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190524	248.5	253.75	245	252.8	918932	199.61	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190524	125	131.35	123.9	129.25	10813	127.7	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20190524	53	63.35	52.3	63.35	35030	60.68	up	down	incorrect
HITECH.NSE	Hi	20190524	300	308.9	300	305.4	17364	304.3229	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190524	84.3	90.25	80.95	88.7	636	87.37	up	up	correct
HITECHGEAR.NSE	The Hi	20190524	231	247.95	231	245.45	4417	238.68	up	up	correct
HLVLTD.NSE	HLV Limited	20190524	8.9	9.1	8.85	9.05	56319	9.05	up	up	correct
HMT.NSE	HMT Limited	20190524	18.25	18.5	16.95	18.15	5021	18.15	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190524	103.8	108.9	103.8	107.8	5642	106.1447	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20190524	3100	3100	2970	3020	31	3020	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20190524	23861.6	24443	23799.75	24296.55	626	24141.16	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20190524	1003.1	1033.45	1003.1	1022.6	1811	989.66	up	up	correct
HOVS.NSE	HOV Services Limited	20190524	127	143.4	126.45	138	123200	138	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20190524	61.05	67.1	61.05	65.7	208385	64.98	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190524	102	102.6	99.5	100.2	799353	99.43	down	down	correct
HSIL.NSE	HSIL Limited	20190524	274	288	272	286.85	211762	265.23	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190524	33.65	35	33.65	34.7	40111	34.1156	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20190524	27.75	28.8	27.15	28.15	39258	28.15	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190524	41.8	44.3	41.6	44.1	2346266	37.59	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190524	259	265	258.5	263.4	17762	253.99	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190524	118.2	133.4	118.05	130.5	17096352	130.5	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190524	792	798.9	774.2	794.1	7020498	713.52	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190524	158	158	153.5	154.78	1789	154.78	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190524	37.71	38.95	37.71	38.91	1076235	38.91	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20190524	415.5	433.55	412.65	431.75	37708344	429.44	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190524	1101	1146	1101	1130.5	447198	1115	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190524	28.95	28.95	28.25	28.65	11214	28.65	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190524	1000	1000.01	999.97	999.99	198467	980.7452	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190524	89.66	90.16	89.66	90.16	242	90.16	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190524	125.88	127.23	125.38	127.19	1072	127.19	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190524	121.5	123.54	121.14	123.44	427961	123.44	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190524	58	58	55.4	56.03	1961	56.03	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190524	26.7	27.94	26.7	27.57	9587	27.57	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190524	357	389.95	350.55	369.8	5306806	366.47	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190524	416	423	412.33	416	118	416
ICIL.NSE	Indo Count Industries Limited	20190524	41.6	43.5	41	42.45	247277	40.84	up	up	correct
ICRA.NSE	ICRA Limited	20190524	2895.1	2948.4	2883.2	2932	203	2854.25	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190524	36.6	37.6	36.3	37.4	6788832	37.4	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190524	2978	2978	2920.6	2927.4	367	2927.4	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190524	12.85	13.25	12.55	12.85	91577582	12.85
IDFC.NSE	IDFC Limited	20190524	36.6	38.8	35.85	38.55	6688060	35.3672	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190524	42.3	45.2	42.3	45.05	30625475	45.05	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190524	120	123.99	115.85	118.07	397	118.07	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190524	146.4	150.95	146.4	149.5	87207	48.26	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20190524	422.7	435	416.1	433.2	2794	433.2	up	up	correct
IFBIND.NSE	IFB Industries Limited	20190524	803.85	868.3	792.95	851.8	11564	851.8	up	up	correct
IFCI.NSE	IFCI Limited	20190524	10.25	10.9	10.25	10.8	6041076	10.8	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20190524	211	225.7	211	221.6	2187	211.74	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190524	255	262	250.6	255.05	18696	240.96	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20190524	308	315.85	307	314.05	974636	307.79	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190524	255.6	268	252.75	265.75	9619	254.99	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190524	426.15	429.8	419.55	424	328371	205.5113	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190524	80	82.5	75.9	79.95	9014	79.95	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190524	6.4	6.7	6.1	6.3	20465	6.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190524	3.7	3.75	3.45	3.6	72463	3.6	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190524	7.35	7.7	7.3	7.45	122425	7.45	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190524	217.4	227.05	213.1	223.45	31128	212.59	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190524	860	865	841.2	855	2740	540.7	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190524	8.85	9.4	8.8	9.2	29066	9.2	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190524	148.25	152	148.25	151.5	914379	149.59	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190524	102.75	115.4	102.75	114.4	19023285	111.92	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190524	246.7	260.5	245.55	259.4	117459	244.66	up	up	correct
INDIANB.NSE	Indian Bank	20190524	254.85	267.45	253.1	265.4	1972803	261.58	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190524	274.05	281	272	280	17575	271.04	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190524	1570.95	1630.9	1566.65	1621.75	3191660	1616.6849	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20190524	31.85	33.6	31	33.3	13359	33.3	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190524	394.95	408.25	387.8	404	5843	386.96	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20190524	183	185.35	181.9	184.4	7053	183.24	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190524	35.65	35.7	33.2	33.9	49958	33.9	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190524	1.55	1.65	1.55	1.6	133965	1.6	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190524	363.95	399	362.1	380.75	108420	377.2815	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190524	96.65	104.45	96.25	101.9	9160	101.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190524	30.85	31.3	30.35	30.7	3816	29.17	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190524	4.9	5.05	4.9	4.95	14355	4.95	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190524	38.05	39.5	37.75	39.1	23983	37.473	up	up	correct
INDSWFTLAB.NSE	Ind	20190524	33.5	34.4	33.45	34.05	14887	34.05	up	down	incorrect
INDSWFTLTD.NSE	Ind	20190524	5	5	5	5	2261	5
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190524	108.75	111.65	108.75	110.45	7226	110.45	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190524	1608.7	1658	1594	1648.9	6065381	1632.18	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190524	273.1	280.35	269.8	277.55	2466673	242.4368	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190524	477.05	488	476	478.05	11837	421.21	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190524	45	46.65	44.9	46.1	4328270	22.97	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190524	70	71.25	70	71.25	4000	69.69	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190524	331	340	331	339.41	3123	339.41	up	up	correct
INFY.NSE	Infosys Limited	20190524	703.8	711.75	700.45	709.2	7016424	661.06	up	up	correct
INGERRAND.NSE	Ingersoll	20190524	588.4	603.65	584.95	591.55	11172	562.39	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190524	325	356	325	346.75	1631217	345.8438	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20190524	62.2	64	62	63.55	41660	63.55	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20190524	678.85	696	669.4	681.4	6799	666.8181	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190524	49.65	49.65	48	49.4	3601	49.4	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190524	0.85	0.85	0.85	0.85	100	0.85
INTELLECT.NSE	Intellect Design Arena Limited	20190524	241.9	254	241.7	251	619445	251	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190524	36.65	37.95	36.65	37.6	1322	36.89	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190524	13.9	14.5	13.5	14.3	5400	1.4	up	up	correct
IOB.NSE	Indian Overseas Bank	20190524	11.8	12.05	11.8	11.95	878070	11.95	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190524	159	159.85	154.3	156.8	16976732	126.78	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190524	187.35	209	187	207.85	1018048	202.79	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190524	920	941.4	918.05	933.65	116996	920.29	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20190524	129.8	137.4	127	135.8	4489594	130.0749	up	up	correct
IRCON.NSE	Ircon International Limited	20190524	397.5	414	395.05	405.6	90598	34.72	up	up	correct
ISEC.NSE	ICICI Securities Limited	20190524	199.8	199.8	197	198	1166048	178.22	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190524	100	102.95	95.15	101.35	2666	97.37	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190524	7	7.7	6.85	7.65	19775	7.65	up	up	correct
ITC.NSE	ITC Limited	20190524	291.5	291.65	287.3	290.45	10879657	262.44	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190524	245.05	264.85	243.7	257.4	52152	254.127	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190524	113.45	115.5	113.15	114.5	174513	113.06	up	down	incorrect
ITI.NSE	ITI Limited	20190524	93.9	98	93.25	97.5	1241931	97.5	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190524	4.1	4.2	4	4.2	87341	3.24	up	up	correct
IVP.NSE	IVP Limited	20190524	99.35	102.15	97.8	99	732	96.99	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190524	2857	2890	2857	2890	5	2890	up	down	incorrect
IZMO.NSE	IZMO Limited	20190524	50.6	52.7	49.9	52.05	18671	52.05	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190524	58.05	60.7	58.05	60.1	871596	53.8775	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190524	108.95	109.75	106.65	107.6	31302	102.2582	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190524	24.35	25.15	24.35	25	19904	23.69	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190524	27.5	29.8	27.3	28.65	7319	28.65	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190524	115.5	117.3	113.6	116.55	1359605	114.8	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190524	3.3	3.3	3.3	3.3	50	3.3
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190524	56.8	59.4	55.4	58.9	984789	57.01	up	up	correct
JASH.NSE	Jash Engineering Limited	20190524	110.25	113	106.05	110.65	15600	106.06	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190524	197.1	206	197	204.25	5133	201.26	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190524	232	252	226.85	245.55	70785	119.22	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190524	4.7	4.9	4.7	4.9	16105	4.9	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190524	60.4	61.9	58.6	60.85	29906	59.8791	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190524	375	379	367.65	376.3	109522	359.96	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190524	18.2	18.8	18.15	18.35	8415	18.35	up	up	correct
JBMA.NSE	JBM Auto Limited	20190524	232.5	252	228.2	244.8	26241	236.99	up	up	correct
JCHAC.NSE	Johnson Controls	20190524	1842.6	1842.65	1764	1777.15	2226	1775.4105	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190524	146.15	152.9	142.35	148.15	12962983	148.15	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20190524	22.35	23.75	22.25	23.55	61319	23.55	up	up	correct
JIKIND.NSE	JIK Industries Limited	20190524	0.35	0.45	0.35	0.45	15616	0.45	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190524	18.5	19.45	18.5	19	2357	19	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190524	240.9	253.8	240.7	251.8	12998	249.67	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190524	82.9	87.2	82	86.75	1055876	80.44	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190524	152.95	161.9	150.5	160.95	12226554	160.95	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190524	3.3	3.5	2.9	3.45	19023	3.45	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190524	90.85	92.8	90.25	91.55	24354	90.02	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20190524	78	78	73.3	74.85	190315	74.56	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190524	38.55	40.4	38.4	39.9	89751	37.45	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190524	52.1	56.7	51.75	56.15	10712902	53.5684	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190524	12.3	12.4	11.55	12.4	1467	12.4	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20190524	988	1046.05	987.95	1039.05	175269	1017.48	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190524	145	163.5	145	159.4	692008	154.11	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190524	370	387.2	361.4	376.1	328510	369.21	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190524	133.15	139.15	133.15	138.55	681620	127.25	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190524	79.45	81.35	78.55	80.9	1039714	76.83	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190524	36	36	32.25	32.9	681	30.8	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190524	121.9	137.25	121.5	135.35	1099787	131.82	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190524	89.45	90.5	88.45	89.95	766459	89.16	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190524	2.35	2.45	2.35	2.45	290823	2.45	up	up	correct
JOCIL.NSE	Jocil Limited	20190524	102.65	108.05	102.6	104.95	275	100.74	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190524	4.95	5	4.85	4.95	5959572	4.95
JPINFRATEC.NSE	Jaypee Infratech Limited	20190524	1.75	1.75	1.7	1.7	2411575	1.7	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190524	30.5	30.5	30.5	30.5	26	30.5
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190524	2.65	2.7	2.55	2.55	1137675	2.55	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190524	37.1	38.7	36.55	38.15	261393	38.15	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190524	78.35	81.15	77.6	79.55	278274	79.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20190524	66.5	72	66.5	71.55	1707210	68.38	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190524	2721.4	2837	2721.4	2826.05	1269	2826.05	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190524	21.3	22.05	21.3	21.95	24066	21.95	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190524	279.95	291.5	273.55	288	9795647	277.94	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190524	108	112.95	107.95	112.2	99168	110.26	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190524	1302.15	1329.75	1260.3	1316.95	1949400	1304.91	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20190524	110.2	112.95	109	109.85	5383	109.85	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190524	519	520.75	506.1	515.1	307177	501.35	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20190524	280	285.29	279.16	284.32	148292	284.32	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190524	744	744	673.35	679.55	8005767	679.55	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20190524	166.1	170.3	164	168.95	1057830	157.07	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190524	73.1	78.4	72.4	77.65	19732	74.32	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190524	616.05	619	595.2	600.9	834433	582.84	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190524	173.35	207.3	172.8	207.3	285891	197.81	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190524	514.65	547.4	504.65	526.15	310476	503.21	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190524	267	267.9	260	264	956	255.71	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190524	44.25	49	44.1	48.3	79314	48.3	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190524	171.85	179.95	171.55	178.7	16945	175.17	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20190524	4.8	4.8	4.75	4.75	1283	4.75	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190524	63.5	64.4	62	63	58127	61.8246	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190524	425	441	421.4	437.5	872544	428.08	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20190524	95	95	95	95	9600	80.5887
KARDA.NSE	Karda Constructions Limited	20190524	185.95	190.75	183.45	190.2	200748	7.61	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20190524	15.55	18.2	15.55	16.15	2614	16.15	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190524	80.85	81	79.35	80.05	511840	78.57	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190524	0.75	0.75	0.75	0.75	196	0.75
KAYA.NSE	Kaya Limited	20190524	591.55	625	591.55	619	13003	619	up	down	incorrect
KCP.NSE	The KCP Limited	20190524	85.45	91.45	85	90.9	102918	88.2	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190524	15	16.2	14.75	15.55	305338	15.38	up	up	correct
KDDL.NSE	KDDL Limited	20190524	436.5	445	413.65	431	1267	426.1	down	down	correct
KEC.NSE	KEC International Limited	20190524	290.35	312.5	288.6	308.95	672367	300.47	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190524	15	15.8	14.75	15.65	88968	15.65	up	up	correct
KEI.NSE	KEI Industries Limited	20190524	472	513.8	468	492.3	1401761	486.5972	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190524	35.8	36	33.2	33.8	316886	33.65	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190524	22.25	24	22.25	23.05	1115	23.05	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190524	66	72.7	66	71.8	783945	71.8	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190524	42	42	41.9	42	4	39.16
KHADIM.NSE	Khadim India Limited	20190524	354	355.05	343.2	351	6543	349.4379	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190524	30	30	28.6	29.05	1798	29.05	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190524	13.9	14.1	13.3	13.95	459	13.95	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20190524	1718.65	1744.25	1718.65	1732.55	356	1732.55	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190524	180.95	192	180.6	189.35	55450	188.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190524	661.4	729.9	661.4	724.4	9065	724.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20190524	129	131.2	127.6	129.55	7547	126.01	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20190524	515.85	530.95	515.85	527.6	94141	524.9051	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190524	169.95	171	161.1	170.45	147150	163.96	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190524	168.8	175.5	167	174.55	183124	161.97	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190524	795	820	794.95	814	986	769.62	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20190524	109.55	115.5	109.55	113.9	250345	109.56	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190524	1343	1343	1209.95	1242.6	5484	228.62	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190524	8.5	9.85	8.4	9.35	976690	9.29	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20190524	264	274	262	272.65	193759	135.66	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190524	79.9	85.4	79.9	85.2	37470	85.2	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20190524	224.4	232.55	223.6	229.95	68720	229.0705	up	up	correct
KOPRAN.NSE	Kopran Limited	20190524	39.5	40.75	39.05	40.5	39000	39.76	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190524	1510	1524	1490	1511.7	2873390	1510.14	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190524	307	319.98	307	319.21	261798	319.21	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190524	277.4	278.35	277.1	277.75	3772	27.78	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190524	120.01	121.4	119.5	121.11	77585	121.11	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190524	58.4	58.4	56.9	57.4	38551	57.4	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190524	315.8	326.99	315	325.4	4134	325.4	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190524	10.1	11.7	10.1	11.5	140198	10.9133	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190524	18.75	19.25	18.5	18.95	16694	18.4162	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20190524	76.1	78.4	75	76.8	2119	75.6503	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20190524	101	101	92.3	97.6	803107	94.98	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190524	606.55	625	606.55	609.9	11463	120.45	up	up	correct
KRBL.NSE	KRBL Limited	20190524	334.7	347.2	333	340.75	85426	328.84	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190524	90.1	93.9	90.1	92.8	636	92.8	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190524	34.4	35	33.2	34	255990	34	down	down	correct
KSB.NSE	KSB Limited	20190524	666.1	684	666.1	680.95	1059	663.56	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190524	469.95	490	466.9	487.35	183755	476.52	up	up	correct
KSL.NSE	Kalyani Steels Limited	20190524	222.65	229.9	220.15	225.5	85946	209.24	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190524	111.1	115.5	111.1	115.15	2115459	97.73	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190524	124.95	128.95	124.65	128.1	14269245	124.9362	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190524	9.6	9.6	9.5	9.5	300	9.5	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190524	1030	1045.45	1005.55	1038.45	83279	1018.27	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190524	45.15	45.85	42.8	45.25	18846	42.64	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190524	195.8	199.75	193.85	197.25	11901	194.94	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190524	19.1	20.4	18.7	20.1	93786	20.03	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190524	374.95	380.35	371	373.9	32757	73.46	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190524	5399	5629	5380	5579.8	3734	5511.75	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190524	74.05	75.4	74.05	74.7	137912	74.7	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190524	69.8	69.8	69.8	69.8	1	62.07
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190524	367.85	367.85	355.1	364.45	2719	343.14	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190524	2.5	2.55	2.35	2.35	10215	2.35	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190524	123.5	132.4	123.25	129.2	119919	129.2	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190524	534	540	527.25	538.55	1332119	505.9	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190524	18.5	21.5	18.5	19.36	16286	19.36	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190524	122	122	122	122	4	122
LICNETFSEN.NSE	LIC Mutual Fund	20190524	426	468	426	447.36	129	447.36	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190524	190.6	197.65	187	193.3	26324	188.89	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190524	208.2	220	208.2	220	2349	216.4798	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190524	572.5	572.5	540.35	542.65	33029	535.68	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190524	1000	1000.01	999.99	1000	944280	994.7151
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190524	999.99	1000.01	999.99	999.99	23102	999.99
LODHA.NSE	Macrotech Developers Limited	20190524	0.13	0.29	0.13	0.29	122750	0.29	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190524	42.75	44.3	42	43.5	12329	43.5	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190524	19.3	19.9	18.8	19	8294	18.79	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190524	90.6	93.25	90.55	92.75	9663	90.95	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20190524	3.55	3.55	3.4	3.45	16880	3.45	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190524	0.6	0.65	0.55	0.65	1565628	0.65	up	up	correct
LT.NSE	Larsen & Toubro Limited	20190524	1493	1549.2	1490.35	1544.15	5626500	1445.7	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190524	1758	1775.95	1741.5	1755.35	299222	1685.48	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20190524	1759.9	1762.05	1720.1	1729.3	89417	1670.17	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20190524	1389	1389	1351	1369.8	5709	1289.63	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190524	114.1	117.25	113.35	116.2	27207	106.26	up	up	correct
LUPIN.NSE	Lupin Limited	20190524	747	766.15	747	763.3	762430	749.28	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190524	1199.5	1274	1180	1255.9	46194	1238.12	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190524	26.25	26.75	26	26.65	3183	26.65	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190524	5.7	5.7	5.5	5.65	43194	5.65	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190524	644.75	667.5	637.85	665.45	3165620	646.22	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190524	402.55	415.1	401.6	408	4242357	404.37	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190524	85.75	89.95	85.75	88.25	5217	42.79	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190524	39.5	40.7	38.5	40.2	1933	39.11	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20190524	9.1	9.1	8.8	9.1	113361	9.1
MADRASFERT.NSE	Madras Fertilizers Limited	20190524	20.1	21.55	20.05	21.25	183110	21.25	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190524	145	153.05	141	153.05	33128	102.81	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190524	4.65	4.85	4.5	4.65	18293	4.65
MAHABANK.NSE	Bank of Maharashtra	20190524	15.85	16.25	15.75	16.15	856360	16.15	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190524	90	94.9	90	93.95	524	93.95	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190524	176.75	181.4	176.75	178.6	21125	178.6	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190524	270.9	285	265.7	282.6	73453	139.93	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190524	227	234.5	225.25	233.9	97324	233.9	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190524	380.6	396	379	393.95	32646	129.44	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190524	486	509.5	480.05	505.4	15489	498.76	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190524	4060	4143.8	4060	4107.2	4510	3975.56	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190524	458.8	458.8	442	456.15	47076	438.98	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190524	550.2	572	550	569.75	15173	551.11	up	up	correct
MAJESCO.NSE	Majesco Limited	20190524	506.8	518	503.15	514.7	234521	508.15	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190524	27.3	27.35	25	26.95	7474	26.95	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190524	117.5	118.5	117	118.5	1102	118.5	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190524	7	7.05	6.3	6.7	25303	6.7	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190524	4.05	4.2	3.9	4.05	17744	4.04
MANAKSIA.NSE	Manaksia Limited	20190524	37.65	38.7	37.5	38.6	1820	29	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190524	17.4	18	16.7	17.5	6322	17.5	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190524	25	25.5	24.85	25.3	130673	23.29	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190524	126.65	138.75	126.65	138.2	9418256	132.77	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190524	44.3	44.3	42.2	43.6	8140	43.6	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190524	38.7	39.8	37.8	38.4	40608	35.97	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190524	261.65	275.75	261.3	272.55	39715	269.72	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190524	10.7	12.95	10.7	12.8	79491	12.8	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20190524	62.65	64	61.75	63.6	24255	58.3549	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190524	32.45	35	32.45	34.35	241850	21.54	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20190524	19.4	19.9	19.15	19.55	5736	18.8782	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20190524	25.05	26	23.9	25.1	12949	25.1	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190524	114.15	123.5	112.7	118.55	4921	117.8489	up	up	correct
MARICO.NSE	Marico Limited	20190524	364.6	367.75	359	363.15	2513710	346.98	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190524	22.8	23.5	22.45	23.2	765408	22.99	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190524	6964.95	7120	6886.75	7093.15	1002742	6889.28	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20190524	535.25	550	532	548.35	13121	539.25	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190524	48	48	48	48	312	48
MASTEK.NSE	Mastek Limited	20190524	468.15	482	468.15	477.1	44684	452.35	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190524	681.5	721	679.05	714.6	6524	708.11	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190524	48.4	57.95	48.4	57.95	1265017	55.99	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190524	43.9	45.2	43.05	43.45	184564	43.45	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190524	300	317.15	299.55	305.7	11852	300.5	up	up	correct
MAZDA.NSE	Mazda Limited	20190524	384.9	389.8	382	385.65	670	361.87	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190524	50.5	51	50.5	51	39000	50.15	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190524	4.1	4.1	4	4.1	104711	4.1
MBLINFRA.NSE	MBL Infrastructures Limited	20190524	12.35	13.5	12.35	13.35	60186	13.35	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190524	21.85	22.5	21	22.05	10385	22.05	up	down	incorrect
MCDOWELL.NSE	N	20190524	533.7	549	533.7	546.25	72389	546.25	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20190524	29.15	30	28.7	29.95	929186	29.95	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190524	812	849.95	812	844.95	491905	797.89	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190524	6	6.15	5.95	5.95	7965	5.95	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190524	1.35	1.35	1.35	1.35	317	1.35
MENONBE.NSE	Menon Bearings Limited	20190524	75.05	77.65	73.1	76.35	9790	68.52	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190524	34.45	37.3	34.1	36.25	637423	35.1782	up	up	correct
MERCATOR.NSE	Mercator Limited	20190524	2.3	2.5	2.3	2.5	1878346	2.5	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190524	7.8	8.15	7.75	7.85	10408	7.85	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190524	935	952.4	930.65	950	12441	941.9607	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190524	410.55	437	410.55	428.2	729074	428.2	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190524	880.8	895	865.45	881.75	410141	832.35	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190524	216.55	221.7	216.1	219.75	16923	146.5	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190524	136.75	138.5	133.35	136.6	112501	132.39	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20190524	119.6	121.15	118.65	120	51407	118.36	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190524	348	361	348	351.3	152232	349.74	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190524	33.8	36.7	32.45	35.75	3066	34.7197	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20190524	984.5	985.8	978.3	980.05	2695448	930.42	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190524	18.25	19.45	17.75	19.25	187963	19.25	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190524	51.8	54.8	51.25	54.2	183402	52.5206	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20190524	167	167	167	167	1500	91.09
MMFL.NSE	M M Forgings Limited	20190524	478.2	512	478.2	508.45	17834	491.37	up	up	correct
MMTC.NSE	MMTC Limited	20190524	25.35	26.5	25.25	26.2	1188444	25.7917	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190524	45.2	45.2	42.9	42.9	361	42.9	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190524	8.6	8.6	7.5	7.95	7143	7.95	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190524	28.4	28.8	27	28.8	17237	28.8	up	up	correct
MOIL.NSE	MOIL Limited	20190524	154.7	160.5	154.45	158.9	300419	145.06	up	up	correct
MOLDTECH.NSE	Mold	20190524	50.55	52.95	50	52.05	13437	48.16	up	down	incorrect
MOLDTKPAC.NSE	Mold	20190524	243.25	244	237.5	243.5	11986	232.51	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190524	509.9	509.9	505.01	506.8	7010	50.68	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190524	302.5	308.5	297.25	307.75	15608	287.27	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190524	19.4	19.5	18.4	18.8	2039	18.8	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20190524	20.2	20.6	19.55	20.25	1014250	20.25	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190524	116.05	121.45	114.8	118.25	13238668	113.78	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190524	763.7	798.7	755.65	794.25	101059	773.37	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190524	33.8	37.6	33.8	34.45	917	17.225	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190524	962	962.5	920.05	949.8	408768	878.05	down	down	correct
MPSLTD.NSE	MPS Limited	20190524	530	553	530	548.2	10794	501.6516	up	up	correct
MRF.NSE	MRF Limited	20190524	55200	57464.8	55000	57009.3	8395	56814.87	up	up	correct
MRO.NSE	TEK	20190524	30.9	31.6	30.7	31	7735	31	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190524	64.25	64.25	62.3	62.95	3177413	61.9563	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190524	9.45	9.8	9.3	9.35	114793	9.35	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190524	98.25	100.85	95.1	99.1	27797	95.17	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190524	68.5	70.9	68.1	69.85	189227	69.85	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190524	8.75	9.1	8.1	9	2240349	9	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190524	16.3	17.45	16.3	16.6	1807	16.6	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190524	51.4	52.5	49.9	51.05	33185	50.69	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190524	44.65	49.5	44.65	48	200204	44.9239	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190524	50	51.35	49.6	50.65	272581	49.3011	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190524	159	159.4	154.25	158.75	19504	144.41	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190524	19.95	22	19.95	21.45	86873	21.45	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190524	745.6	758.75	745.6	749.75	6521	749.75	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190524	617.2	645.85	617	641.75	1449066	615.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190524	29.4	29.4	28.6	29.2	6118	28.71	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190524	5.9	6.1	5.75	5.9	255062	5.9
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190524	13	13.7	12.5	12.85	3531	12.85	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190524	21.75	21.75	20.9	21.2	2509	21.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190524	85.9	86	84.05	85.65	3034	82.37	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190524	38.75	40.5	38.7	40.3	12888	40.3	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190524	33.7	34.4	32.2	33.3	3375	32.13	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190524	85.75	85.75	82	84.3	26344	82.2	down	down	correct
NAM.NSE	INDIA	20190524	228	231.9	224.5	227.6	5326401	227.6	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190524	512	516	507.7	510.2	153699	498.93	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190524	430.25	460	426.1	450.1	14216	447.52	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190524	49	49.8	48.5	49.65	5594921	42.88	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190524	4.3	4.4	4.1	4.35	26987	4.35	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20190524	1927.95	1989.8	1893.55	1967.15	158096	1957.9	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190524	683	708.95	682.45	699.45	105097	685.74	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190524	29	30.15	29	30	422789	30	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20190524	108.25	109.8	106.5	109.05	37455	103.41	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190524	57.95	61.5	57.45	61.15	10928734	59.13	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190524	1150	1200	1140	1181.25	302	1181.25	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190524	103.6	107.45	102.55	106.15	148827	99.63	up	up	correct
NCC.NSE	NCC Limited	20190524	109.9	115.3	109.1	114.1	13428125	110.08	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190524	141.95	150.5	139.85	146.1	127195	134.97	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190524	777	780	763.7	780	85	773.3	up	up	correct
NDL.NSE	Nandan Denim Limited	20190524	44.05	45.8	43.9	45.45	22020	44.6677	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190524	37.1	37.1	35.8	36.05	25241	36.05	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190524	7.8	8.15	7.45	7.95	45313	7.95	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190524	16.2	17.3	16.2	16.9	124645	16.7586	up	up	correct
NELCAST.NSE	Nelcast Limited	20190524	62.1	66.9	62.1	66.4	133990	64.71	up	up	correct
NELCO.NSE	Nelco Limited	20190524	281.4	301	278	296.2	173329	291.45	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190524	292	300	290.3	295.15	140801	292.32	up	up	correct
NESCO.NSE	Nesco Limited	20190524	485	490	480	483.9	27637	476.61	down	down	correct
NETF.NSE	Tata Mutual Fund	20190524	117.63	119.02	117.63	119.01	1133	119.01	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190524	18.78	18.82	18.78	18.82	344	18.82	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20190524	30.45	33	30.05	32.7	319887	32.7	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20190524	607.6	624.7	607.6	617.3	14261	611.33	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190524	315.55	315.55	308.05	310.4	9539	302.19	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190524	14.25	15.45	14.25	15.35	5982	15.35	up	up	correct
NFL.NSE	National Fertilizers Limited	20190524	34.9	36.65	34.8	36.5	547552	33.6278	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190524	187.75	202	187.75	199.05	56658	197.5103	up	up	correct
NHPC.NSE	NHPC Limited	20190524	22.8	23.25	22.75	23.05	7068169	19.63	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190524	166.4	166.4	163.15	164	31868	162.171	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190524	18.7	19.85	18.7	18.8	851	18.8	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190524	1227	1247.33	1225.11	1245.52	797850	124.55	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190524	13666	15065	13666	14303	21	14303	up	up	correct
NIITLTD.NSE	NIIT Limited	20190524	100.2	103.4	99.5	102.2	726167	87.21	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190524	7.35	8	7.25	7.6	1436790	7.6	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20190524	1.7	1.7	1.7	1.7	79597	1.7
NILKAMAL.NSE	Nilkamal Limited	20190524	1183.95	1234.8	1173.65	1222	132734	1190	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20190524	505.05	510	501.1	504.45	2832	234.87	down	down	correct
NITCO.NSE	NITCO Limited	20190524	34.75	37.5	34	37.2	179250	37.2	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190524	1.05	1.05	1	1	44688	1	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190524	75.4	78.85	75.15	78.45	17866	74.92	up	up	correct
NKIND.NSE	N.K Industries Limited	20190524	32.6	34	32.6	34	1196	34	up	up	correct
NLCINDIA.NSE	NLC India Limited	20190524	65.4	66.65	64.6	66.3	194150	55.83	up	up	correct
NMDC.NSE	NMDC Limited	20190524	96.75	98.4	94.75	97.8	3594859	82.18	up	up	correct
NOCIL.NSE	NOCIL Limited	20190524	128.2	133.15	128.2	132.85	435292	123.86	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190524	4.8	4.8	4.55	4.6	50433	4.6	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190524	283.15	296.9	280	290.95	14849	284.31	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190524	168	175	168	174.15	48150	167.7	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190524	1086.55	1098	1070	1087.85	588	1087.85	up	up	correct
NTL.NSE	Neueon Towers Limited	20190524	0.65	0.75	0.65	0.75	21	0.75	up	up	correct
NTPC.NSE	NTPC Limited	20190524	130.5	131	128.55	129.15	9371443	114.77	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190524	346.5	362.6	346.5	357.6	9841	325.44	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190524	403.15	403.15	378.3	388.6	1914	363.64	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190524	542.9	557.1	536.5	553.35	310617	551.2862	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190524	1142.05	1175	1128	1161	4596	1115.49	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190524	3418	3431.55	3398.55	3418.45	8323	3008.24	up	up	correct
OIL.NSE	Oil India Limited	20190524	185.5	189.7	181.1	184.3	983833	158.71	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190524	11.4	11.8	11.3	11.55	50143	11.55	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20190524	216	225	214.55	220.05	66587	220.05	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190524	72.35	72.4	69.45	70.25	21666	70.25	down	down	correct
OMAXE.NSE	Omaxe Limited	20190524	203.8	206	203.15	204.75	308701	204.0025	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190524	14.6	14.6	14.5	14.6	82341	14.6
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190524	10.85	11.05	10.85	11.05	3236	11.05	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190524	34.1	34.7	32	32.5	17100	32.3234	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190524	174	175.9	168.8	174.4	9263195	150.31	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20190524	39.7	41.5	39.15	40.7	57219	37	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190524	58.95	60.75	57.55	59.85	19819	56.36	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20190524	112.5	112.5	97.35	98.45	130675	98.45	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190524	7.15	7.2	7	7.15	306265	7.15
ORBTEXP.NSE	Orbit Exports Limited	20190524	117.75	117.75	114.3	115	5886	110.0714	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190524	24.7	25.5	23.7	25.15	57974	23.53	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190524	22.9	23.3	22.65	23.2	29148	22.61	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190524	12.15	12.45	12.05	12.2	8773	12.2	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190524	151	152.1	147	151.25	19553	150.45	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190524	112.8	123.9	112.8	120.45	1142858	116.45	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20190524	162	165	160.1	164.2	44751	161.74	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190524	40	42.75	40	42.5	31845	41.5104	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20190524	139.05	143.5	135	140	217	139.1474	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190524	31.2	32.55	31.2	32.3	503573	30.54	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190524	829	829	813.95	818.2	10166	818.2	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20190524	2.75	2.9	2.75	2.75	11452	2.75
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190524	7.35	7.4	6.55	6.95	29968	6.95	down	down	correct
PAEL.NSE	PAE Limited	20190524	2.4	2.4	2.4	2.4	232	2.4
PAGEIND.NSE	Page Industries Limited	20190524	21998.4	22526.3	21751.05	21944.05	63754	21410.54	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20190524	394.7	406	385.25	399.9	41937	397.53	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190524	38.5	42	37.5	41.7	3213	41.7	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190524	30.25	31	29.5	29.85	3547	29.85	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190524	195.15	197.45	191.45	193.95	34316	193.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20190524	94.6	94.6	94.6	94.6	6400	46.8403
PANAMAPET.NSE	Panama Petrochem Limited	20190524	125	129	120	124	27166	117.33	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190524	12.45	13.4	12.4	13.25	148775	13.25	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20190524	240.05	247.8	239.75	246.3	77827	242.59	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190524	4.5	4.6	4.3	4.55	104102	4.55	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20190524	24.35	26.4	24.35	25.9	201023	25.9	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190524	39.75	40.5	38.05	40.2	28067	39.25	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190524	9.9	10.05	9.65	9.85	19257	9.85	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190524	105	106	102.15	104.4	12116287	104.4	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190524	14.25	16	14.25	15.6	123470	15.07	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190524	6.5	6.85	6.2	6.5	12116	6.5
PDSMFL.NSE	PDS Multinational Fashions Limited	20190524	236.05	240	231	236.75	8605	233.74	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20190524	11.75	11.75	11.75	11.75	2510	11.75
PEL.NSE	Piramal Enterprises Limited	20190524	2152.3	2219.85	2152.3	2199.25	536383	2148.17	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190524	33.6	34.9	33.25	34.6	174065	34.6	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20190524	7.1	7.8	6.95	7.55	441900	7.55	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190524	604.1	606.15	594.1	599.6	69698	580.31	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190524	239	245.7	238.55	242.1	3572658	210.11	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190524	112	116.2	111.35	115.4	4552060	94.99	up	up	correct
PFIZER.NSE	Pfizer Limited	20190524	3123	3194.5	3062.25	3149.45	15953	2916.21	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190524	56	58.55	55.9	57.7	10312	57.7	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20190524	16	16.1	15.55	16	836940	14.6779
PGEL.NSE	PG Electroplast Limited	20190524	69.1	70.6	68.6	69.8	69715	69.8	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190524	10763.55	11020	10685.05	10927.85	44986	10527.43	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190524	3939	3955.35	3771.1	3875.95	55719	3692.38	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190524	155	161.5	154	161	2280	157.7132	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190524	136.35	144.2	135.75	143	1046218	133.9894	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190524	620	626.05	602.05	616	119894	612.72	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190524	1208	1250	1185.25	1237.6	993693	1221.23	up	down	incorrect
PIIND.NSE	PI Industries Limited	20190524	1125	1145	1107.1	1137.35	66982	1129.33	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190524	2400	2449.95	2300.05	2374.4	5529	1635.08	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190524	7.4	7.75	7.3	7.65	539806	7.65	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190524	122.9	135	119.65	131.1	13330	131.1	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190524	23.85	26	23.85	26	5236	25.89	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190524	48.25	49.25	46.2	48.35	49797	48.26	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190524	150.25	150.25	144.05	148	128	145.99	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190524	185.05	189.9	180	185.8	7228	176.69	up	up	correct
PNB.NSE	Punjab National Bank	20190524	84.4	88.85	84.05	88.2	32158634	88.2	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190524	33	33.5	32.45	33.05	128531	24.64	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20190524	824.9	864.75	818.65	861.2	823238	850.9109	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190524	15.4	16.5	14.55	16.35	29786	16.35	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20190524	174	180	171.2	179	253789	177.55	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190524	474.1	500	474.1	500	611	498.0341	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190524	159.9	162.95	155.6	160.45	2031	156.36	up	up	correct
POKARNA.NSE	Pokarna Limited	20190524	168.35	168.35	161.4	163.7	42473	161.98	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190524	605	609.75	602.35	605.15	150951	594.8	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190524	195.3	196.75	195	195.1	2538	191.61	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190524	606.25	636.3	606.25	632.65	164341	461.46	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190524	117.05	135.4	117	128.3	10418	123.05	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190524	132.5	132.5	128.9	130.65	448777	129.39	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190524	185.65	186.55	184.25	185.65	4072937	120.21
POWERMECH.NSE	Power Mech Projects Limited	20190524	1010	1049	991	1040.75	34831	1036.609	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190524	263.95	294.7	261	287.15	17552	275.38	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190524	0.95	1	0.9	0.9	25	0.9	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190524	8.1	8.25	7.8	7.9	29137	7.9	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190524	138.2	144.75	135.6	142.8	2312250	134.72	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190524	74	74	70.25	72.95	322223	71.3656	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190524	0.25	0.3	0.25	0.3	122800	0.3	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20190524	136	136	121.6	125.8	76766	125.8	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190524	51.8	56	51.2	54.85	17809	51.19	up	up	correct
PRECOT.NSE	Precot Limited	20190524	34.5	36.9	34.5	36.8	847	36.8	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190524	196.05	199.9	194.25	199.35	6081	37.3	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190524	204	213.8	200.2	211.95	6605	208.7654	up	up	correct
PREMIER.NSE	Premier Limited	20190524	4.9	4.9	4.7	4.7	233	4.7	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190524	24.1	25	23	23.55	495	22.84	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190524	26.9	28.4	26.05	27.95	39378	24.33	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190524	262.95	268.5	258.35	264.7	150939	260.14	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190524	34.4	35.15	33.3	34.75	88953	34.75	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20190524	40.05	40.8	39.6	40.5	37395	38.88	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190524	24.35	27.5	24.35	27	101597	27	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190524	94.8	99	92	95.75	961926	94.6268	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190524	27.6	31.5	27.55	29.6	678320	29.6	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190524	468	511.9	463.1	509.2	112492	493.6	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190524	353.5	368.9	344	367.59	19290	367.59	up	down	incorrect
PTC.NSE	PTC India Limited	20190524	69.65	72.4	68.6	71.75	611013	54.65	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20190524	41	41.25	40.25	40.75	12934	14.07	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190524	661.05	679.4	660.7	670.6	2380	666.27	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190524	1.75	1.75	1.7	1.7	483331	1.7	down	down	correct
PURVA.NSE	Puravankara Limited	20190524	74	77	72.6	76.3	178278	75.2216	up	up	correct
PVR.NSE	PVR Limited	20190524	1783.8	1783.8	1698.85	1708.4	501063	1702.388	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190524	1490	1490	1394	1394.85	40	27.9	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190524	1194.5	1201	1194.5	1201	32	1201	up	up	correct
QUESS.NSE	Quess Corp Limited	20190524	665.7	675.95	653.9	657.45	92446	647.54	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190524	177.55	185.95	177.55	185	182026	173.94	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20190524	0.2	0.2	0.2	0.2	800	0.2
RADAAN.NSE	Radaan Mediaworks India Limited	20190524	2.45	2.55	2.3	2.5	26775	2.5	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190524	345	364.8	345	360.5	821983	356.33	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20190524	59.35	59.35	57.2	57.9	24898	57.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20190524	109	116.4	108.35	115.2	2660373	112.44	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190524	664	664	655.5	660.65	449706	657.41	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190524	0.05	0.1	0.05	0.1	719865	0.1	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190524	23	27.4	22.65	26.35	202594	26.35	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20190524	46.5	47.4	43.75	44.35	1980	44.2444	down	down	correct
RALLIS.NSE	Rallis India Limited	20190524	152.85	153.95	151.25	152.8	68681	147.46	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190524	21.1	21.9	21	21.75	14135	21.75	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190524	104.5	108	104.5	106.45	69166	106.45	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190524	799	820	792.45	814.4	351612	805.6756	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20190524	204	209	202.55	206.45	52944	204.4126	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190524	198	203.05	198	200.7	56184	200.7	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190524	131.7	141.95	127.3	132.7	1716195	132.7	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190524	3.05	3.35	3.05	3.35	398474	3.35	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190524	480.1	495	475.35	487.9	6516	487.9	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190524	1192.7	1220	1179.25	1209.75	2982	1177.0422	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190524	900	928	895	916.35	36180	892.94	up	up	correct
RAYMOND.NSE	Raymond Limited	20190524	807.55	855	804.45	852.2	1313991	852.2	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190524	595.15	638	582.65	619.35	16775	578.44	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20190524	676.8	680	660	667.5	1471296	658.8763	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190524	57.7	60.75	56.9	60.25	1683991	52.64	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190524	2.05	2.15	2	2.1	17624419	2.1	up	down	incorrect
RECLTD.NSE	REC Limited	20190524	143.75	145.3	141.9	144.4	3041764	118.21	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20190524	97.9	97.9	96.2	97.55	577423	43.73	down	down	correct
REFEX.NSE	Refex Industries Limited	20190524	54	54	49.7	50.55	135099	49.86	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190524	2.55	2.55	2.55	2.55	500	2.55
RELAXO.NSE	Relaxo Footwears Limited	20190524	798.75	820	790	816.05	146052	405.67	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190524	135	139.9	132.2	136.55	17742886	136.55	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190524	1348	1353.8	1316.5	1336.85	10180759	1320.34	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190524	25.3	27.15	24.8	26.35	112930	26.35	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20190524	116.4	116.9	111.05	111.9	10159143	111.9	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190524	84	89	81	82.95	4757	78.9	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190524	10.25	11.05	10.2	10.9	1264804	10.9	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190524	421.65	429	414.15	419.85	343596	406.59	down	up	incorrect
REPRO.NSE	Repro India Limited	20190524	612.25	624.95	610	615.55	1412	615.55	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190524	89.05	90	86.85	89.05	92076	88.81
REVATHI.NSE	Revathi Equipment Limited	20190524	362.7	362.7	346.1	351.2	270	351.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20190524	293.3	300.75	293.15	299.9	5351	295.4335	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20190524	21	22	20.65	21.8	415825	21.8	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190524	64	67.75	64	67.6	415035	65.95	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190524	322.1	329.9	321.45	327.3	284132	319.61	up	up	correct
RITES.NSE	RITES Limited	20190524	260.05	268.95	257.15	266.4	713581	185.31	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190524	7.1	7.8	7.1	7.5	11407	7.5	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190524	476	499	476	497	4601	494.17	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190524	9.95	10.3	9.6	10.3	269730	10.3	up	up	correct
RML.NSE	Rane (Madras) Limited	20190524	355	366.95	347	359.4	24629	353.9746	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190524	8.15	8.2	7.85	8.05	1204650	8.05	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190524	1.4	1.5	1.4	1.5	5064	1.5	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190524	110.3	117.7	109.35	117	23233	114.0077	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190524	2.35	2.35	2.15	2.25	3162	2.25	down	down	correct
ROLTA.NSE	Rolta India Limited	20190524	7.25	7.55	7.15	7.25	222668	7.25
ROSSELLIND.NSE	Rossell India Limited	20190524	55.9	55.9	52.15	54.15	4238	53.97	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190524	244.05	249	241.2	247.3	5090	234.74	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190524	7.7	7.85	7.25	7.55	69968316	7.55	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190524	135.95	139	131.95	137.05	11856	137.05	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20190524	26.85	27.7	26.8	27.15	15540	27.15	up	up	correct
RSWM.NSE	RSWM Limited	20190524	152.35	161.8	152.3	158.95	21215	158.95	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190524	45.55	45.95	45	45.4	7266	43.2	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190524	2.35	2.5	2.25	2.4	1134405	2.4	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190524	248.8	266.9	248.35	255.25	20258	250.43	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20190524	7.05	7.1	6.8	6.95	943183	6.95	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190524	2.85	2.9	2.7	2.7	15247	2.7	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190524	94.7	96.95	93.3	95.35	58993	92.03	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190524	282	285	281	282.1	15978	271.65	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190524	24.15	26	23.55	25.6	24360607	23.1	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190524	0.95	0.95	0.95	0.95	5000	0.95
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190524	3.75	3.9	3.6	3.6	5138	3.6	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20190524	245.4	253.9	244.15	248.5	332058	246.7475	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190524	79.95	82	78	80.45	8285	79.9804	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190524	39.15	39.15	37.7	37.7	209	25.1333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190524	630	636	629.9	634.5	17559	124.75	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190524	49.9	51.95	48.75	51.65	22739588	47.68	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190524	55.25	59.15	55.25	55.25	556	55.25
SAKHTISUG.NSE	Sakthi Sugars Limited	20190524	9.8	10.6	9.8	10.5	76961	10.5	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190524	266.05	282.75	265.15	281.25	7949	266.27	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20190524	31.7	32.8	30.7	32	447579	30.94	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190524	176.55	184.95	176.55	184.85	42045	89.39	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190524	92.05	103.5	92.05	96.75	2786	95.46	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190524	4.75	4.75	4.5	4.55	10764	4.55	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190524	119	139	115.7	135.8	149494	132.39	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190524	4.1	4.1	3.95	4.05	10208	4.05	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190524	19.45	19.5	18.7	19.4	45827	19.3197	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190524	671	704.95	668	693.95	995	683.2459	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20190524	288.65	294.3	285	291.05	4116	284.91	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190524	54.25	57.2	54.15	56.85	6753	54.04	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190524	64.45	70	63.95	69.45	262727	69.45	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190524	118	118.05	114.2	117.5	19562	117.5	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190524	5500	5500	5385	5395.45	6913	4924.26	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190524	8.15	8.3	7.9	8	1171527	8	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190524	265.95	284	262	281.3	48518	264.95	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190524	535.05	550	522.75	547.3	32472	536.1	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190524	24.75	28.1	24.75	27.7	656954	26.4538	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20190524	716.25	729.4	716.25	723.85	4771	639.13	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190524	101.5	103.5	99.5	100.45	1293	100.45	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190524	7	7	6.65	7	4709	7
SATIN.NSE	Satin Creditcare Network Limited	20190524	329.6	331.3	321.9	323.8	13963	323.8	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190524	96.2	96.87	95.55	96.75	804	96.75	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190524	675.95	690	665.15	686	541134	684.03	up	up	correct
SBIN.NSE	State Bank of India	20190524	344.95	357	343.5	355.35	35703403	352.1	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190524	0.6	0.6	0.6	0.6	600	0.6
SCHAEFFLER.NSE	Schaeffler India Limited	20190524	5051.05	5120	5010	5020.75	931	4935.4	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190524	132.95	135.5	131.1	132.3	29370	132.3	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190524	103.65	103.85	100.5	102.9	42333	102.9	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190524	31.2	33.65	31	33.2	1280598	32.68	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190524	140.5	149.4	138.85	146.4	23296	71.4255	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190524	476.95	477.8	450	451.4	12169	449.3154	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20190524	171	171.9	168	171.2	30280	158.9626	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20190524	3.9	3.9	3.6	3.6	3306	3.6	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20190524	67.55	71.1	67.4	69.6	513307	69.25	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190524	951.95	952	926.5	937.4	2493	180.86	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190524	26	27.45	25.75	27.05	93174	25.5346	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20190524	2850.05	2862.95	2850	2850.15	1692	2850.15	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190524	121.5	123.8	118.58	120.52	271304	120.52	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190524	308.34	315.78	307.65	315.42	197565	315.42	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20190524	280	282.13	275.89	280.01	10241	280.01	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190524	3.6	4.05	3.55	4	371212	4	up	up	correct
SFL.NSE	Sheela Foam Limited	20190524	1223.5	1248	1220	1231.4	66482	1231.4	up	up	correct
SGL.NSE	STL Global Limited	20190524	6.5	6.7	6.5	6.65	512	6.65	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190524	14.25	15.4	14.25	14.75	2691	14.75	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190524	411.6	427	405.9	424.5	47963	412.83	up	up	correct
SHALBY.NSE	Shalby Limited	20190524	129.85	129.85	125.15	128.45	16078	126.2	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20190524	76.95	87.4	76.55	86.1	228420	86.1	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190524	509.25	538	509.25	516.65	55836	511.7315	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190524	116.4	119.9	116	117.75	3977	112.3329	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20190524	358.45	365	357.05	360.55	1939	345.98	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190524	1335.4	1455	1308.9	1436.6	2536	286.21	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190524	254	257.5	254	254.52	24	254.52	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190524	363.5	363.6	352.05	359.5	6641	357.1656	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190524	374.3	379.2	371.3	377.75	6559	374.54	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190524	34.15	35.8	34.05	35.5	67658	35.5	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190524	51.1	53.8	50.1	51.1	4008	48.63
SHIVATEX.NSE	Shiva Texyarn Limited	20190524	146	158.9	146	152.4	4055	150.11	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190524	151	153.25	148.05	150.75	438316	146.95	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190524	474.85	480	470	477.7	26864	476.9291	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190524	20953	21107.5	20805.8	20927.2	37282	20751.07	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190524	130	134	130	131.95	24545	128.91	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190524	5.3	5.6	5.15	5.45	19823	5.45	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190524	78.5	78.65	71.65	77.7	727500	12.8495	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20190524	153.25	160.9	149.55	159.55	32584	148.57	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190524	182.45	183.5	177.25	181.95	8287	179.44	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190524	1048.95	1048.95	998	1003.7	852	978.7906	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190524	1463.75	1475	1461	1470.4	51715	1405.44	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190524	7.9	7.9	7.3	7.85	81426	7.85	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190524	5.15	5.4	5.15	5.35	4324	5.35	up	up	correct
SICAL.NSE	Sical Logistics Limited	20190524	122	126	120	125.75	20148	125.75	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20190524	1183.6	1230.8	1183.6	1218.95	565916	1208.0271	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190524	36.55	38.25	36.4	37.35	4401	35.27	up	up	correct
SIL.NSE	Standard Industries Limited	20190524	13.55	14.1	13.55	14.1	953	14.1	up	up	correct
SILINV.NSE	SIL Investments Limited	20190524	170	185.95	169	182.5	9030	175.92	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190524	9.85	10.7	9.85	10.5	75254	10.5	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190524	166	170	163.6	164.5	90676	162.71	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190524	6.55	6.75	6.05	6.2	5497899	6.2	down	down	correct
SIS.NSE	SIS Limited	20190524	901	972	885.1	939.95	122348	466.5284	up	up	correct
SITINET.NSE	SITI Networks Limited	20190524	2.9	3	2.9	3	514214	3	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190524	350.95	353.9	339.05	341.25	14337	322.93	down	down	correct
SJVN.NSE	SJVN Limited	20190524	24.1	24.2	24	24.05	419582	19.76	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190524	1838.05	1870	1838.05	1866.45	11260	1708.29	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190524	10	10.25	9.6	10.25	52113	10.25	up	up	correct
SKIPPER.NSE	Skipper Limited	20190524	63	64.8	62.5	63.8	482434	63.29	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190524	44.65	47	44.25	46.15	26087	44.56	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190524	82.7	88	82.7	84.4	10037	84.4	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190524	783.6	807.95	783.6	797	10500	792.8551	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190524	428.3	468	423.05	456.9	4746	454.37	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190524	55.7	57.95	55.7	56.75	11389	55.82	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190524	30.25	32.75	30.25	32.35	250482	32.35	up	down	incorrect
SOBHA.NSE	Sobha Limited	20190524	513	532.95	507.15	530.9	219312	505.67	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190524	420.2	425	398.55	409.7	60229	399.02	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190524	1132.45	1180	1110.1	1176.8	14101	1159.16	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190524	390.5	425	390.5	423.9	172804	412.2842	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20190524	3.4	3.4	3.4	3.4	1743	3.4
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190524	19.85	21.5	19.8	20.45	5062	20.45	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190524	340.85	340.85	333.7	336.55	24616	298.47	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190524	305.65	310	290.7	296	57840	296	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20190524	1134.85	1199.9	1126	1185.35	2612	1138.67	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190524	13.95	14.45	13.9	14.35	14510653	14.0719	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190524	28.95	28.95	26	27.5	103	25.92	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190524	302	302.9	290	293.6	33788	291.44	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190524	143.7	147.7	142.75	146.55	285665	146.55	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20190524	1.05	1.05	1.05	1.05	16698	1.05
SPECIALITY.NSE	Speciality Restaurants Limited	20190524	89.95	93.25	89.8	92.45	68384	92.45	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20190524	120.15	123.4	117.3	121.5	168216	121.5	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20190524	1.65	1.65	1.65	1.65	19086	1.65
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190524	24.75	25.9	24	25.25	593653	25.25	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20190524	43.4	44.5	41.95	43.3	27779	43.3	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190524	26.05	27.15	24.35	26.5	47985	26.5	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190524	16.6	16.6	15	15.45	2566931	15.45	down	down	correct
SPYL.NSE	Shekhawati Poly	20190524	0.2	0.3	0.2	0.25	196299	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190524	198.6	205	198.6	203.5	3597	203.5	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190524	24	24.9	23.6	24.3	403308	24.3	up	up	correct
SRF.NSE	SRF Limited	20190524	2872.15	2920.25	2847.2	2867	293483	567.49	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190524	152.95	158.2	151.35	156.45	4684	150.34	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190524	180.9	180.95	176.45	178.95	440099	162.78	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190524	1068	1111.8	1039	1107.6	2019393	1073.68	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20190524	814.9	814.9	797	810.6	3686	402.76	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190524	1.3	1.35	1.25	1.3	70330	1.3
STAR.NSE	Strides Pharma Science Limited	20190524	416.75	423.6	411.65	421.45	603250	401.74	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20190524	116.5	119	113.1	116.25	97723	114.9282	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190524	114.6	120.2	114.25	119.1	56233	111.44	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190524	118.1	125.9	116.2	124.4	308082	124.4	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20190524	57.9	57.9	57.9	57.9	2000	49.04
STEELXIND.NSE	Steel Exchange India Limited	20190524	14.65	14.65	13.9	14.5	67745	14.5	down	down	correct
STEL.NSE	STEL Holdings Limited	20190524	91.35	95	91.35	94.2	4787	94.2	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190524	212.6	212.6	175.3	203.7	146674	200.13	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190524	152	174	143.8	168.35	11870965	160.24	up	up	correct
SUBROS.NSE	Subros Limited	20190524	260	274.95	254.7	272.5	88068	269.12	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190524	311.7	328	308	323.85	158697	318.36	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190524	3.95	4	3.75	3.8	49206	3.8	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20190524	531.7	558	531.7	549.65	511	549.65	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190524	2693.2	2771.95	2693.2	2701.7	728	2627.8664	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190524	2.2	2.25	2.15	2.2	350715	2.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20190524	1455.95	1485.9	1450	1472.3	14513	1439.48	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190524	85.85	88.9	85.8	87.6	28208	83.47	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190524	282.7	288.85	282.7	286.35	789	286.35	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190524	515	524.8	515	524.25	34191	515.32	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190524	39.85	42.35	39.7	42.1	121742	41.2809	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190524	416.7	418	411.65	415.75	3010407	404.71	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190524	494.65	504.15	480.85	493.65	136538	487.73	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190524	553	561.3	512	530.55	11985480	484.63	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20190524	104.15	115	103.6	109.55	39117	106.62	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190524	5.9	6.45	5.75	6	61143	6	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190524	201	211.4	200	206.35	13029	192.96	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20190524	199	200.5	196.05	198.7	435	194.62	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190524	1050	1059.9	1031.95	1055.35	146281	1020.65	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190524	6.8	7	6.6	6.8	6442	6.8
SURANAT&P.NSE	Surana Telecom and Power Limited	20190524	4.05	4.05	4.05	4.05	5500	4.05
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190524	31.95	32.15	30	30.5	3082	30.5	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20190524	241	259	237.6	254.25	200168	245.97	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190524	36.95	36.95	35.65	36	12264	34.58	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190524	261.9	270.5	260.8	267.95	288584	267.95	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190524	5.4	5.85	5.3	5.7	50964615	5.7	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190524	106.25	108.15	104.15	105.25	140148	104.99	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190524	1321.5	1356	1321.5	1344.3	1940	1293.83	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190524	236.35	239	226.9	236.3	1899	151.22	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190524	1167	1205	1150	1199.1	47603	1170.46	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190524	614	628.6	613.55	623.65	75696	311.3328	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190524	58.05	68.6	58.05	63.15	1456	63.15	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190524	184	195.4	184	192.9	28450	192.2759	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190524	140.5	146	140.35	144.5	155091	143.8941	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190524	182	189.85	179.55	188.7	9220	183.68	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20190524	45.55	47.75	45.5	46.6	367408	46.07	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190524	3.2	3.35	3.05	3.35	1490	3.35	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190524	6.45	6.45	6.45	6.45	1	6.45
TARMAT.NSE	Tarmat Limited	20190524	38.3	40.4	37.6	39.75	12689	39.75	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190524	8389	8389	8018	8229.65	561	8225.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190524	617	629.8	617	628.35	1133625	252.11	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190524	88.1	89.9	88.1	89.4	209259	87.11	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20190524	533	552.4	529.25	550.05	141626	536.53	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190524	230.7	236.4	227.9	234.9	2395433	231.84	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190524	853.7	864.6	839.1	862.5	368792	829.02	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190524	867.9	882.5	862.05	876.6	11623	819.82	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190524	600.6	614.95	598.05	610.7	22746	601.96	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190524	177	183.5	175.35	182.3	22494409	182.3	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190524	85.25	87.25	84.6	86.85	3386944	86.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190524	65	68	64.8	67.7	7448138	63.55	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190524	465	486.3	458.4	484.15	10882481	449.87	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190524	29.7	30.45	29.1	30.35	919810	30.35	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190524	702.65	715.5	700	711.9	50414	692.24	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190524	51.55	52.8	51.1	52.2	115033	47.24	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190524	291	299.9	290	294.25	12165	289.32	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190524	328.05	369	328.05	342.85	66	342.85	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190524	642	680.15	642	674.25	17143	666.65	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190524	14.6	16.85	14.6	15.7	119263	15.7	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190524	800.45	801.15	777.8	787.15	10043	787.15	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190524	362	387.85	358.7	384.65	2534	367.42	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20190524	2070	2070	2032.25	2048	2274208	1928.75	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190524	134	146.65	134	145.65	84754	140.36	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190524	2836.45	2890	2815.55	2873.2	2328	2873.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190524	3.85	3.9	3.8	3.8	5082	3.8	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20190524	749.9	749.9	732.05	735.85	3591853	675.92	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190524	235	235	231.6	233	3375	223.99	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190524	189.6	190.85	185	188	339289	186.6446	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20190524	41.05	43.8	40.95	42.15	54792	42.15	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190524	53.5	56.9	52.95	53.2	141874	52.44	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190524	20.65	20.65	19.55	19.95	58825	19.95	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190524	69.7	71.55	69.05	70.65	255655	69.63	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190524	113.2	117.55	112.05	116.35	42717	110.81	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20190524	7.55	7.55	7.55	7.55	181	7.55
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190524	9.7	10.3	9.6	10.05	27231	10.05	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190524	308.5	334.95	305.6	329.3	12571	313.92	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190524	140.9	146.95	140.9	144.85	3121	144.85	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190524	260.65	269	260.05	260.15	535	257.65	down	up	incorrect
THERMAX.NSE	Thermax Limited	20190524	985	1008.1	985	1005.05	183279	983.56	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190524	84.01	85.04	83.15	84.26	392175	83.33	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190524	438.6	470.15	438.6	462.75	46697	429.72	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190524	15.95	15.95	15.4	15.5	37586	15.5	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190524	4900	4930	4820	4910.5	1026	2338.23	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190524	481.95	518	481.9	507.7	5555	507.7	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190524	384.1	402.95	379.85	398.85	76209	394.02	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190524	16.3	16.3	15.15	15.4	17650	15.4	down	up	incorrect
TIL.NSE	TIL Limited	20190524	283	303	272.5	284.05	180299	281.4989	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20190524	34.05	36.95	34.05	36.85	1081	36.85	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190524	87.8	88.35	86.2	87.45	139221	83.39	down	down	correct
TIMKEN.NSE	Timken India Limited	20190524	676	716.4	662.2	698.25	225855	662.64	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190524	134	141.7	131.35	140.85	467734	136.07	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190524	58.4	60.6	58.2	59.85	2812	58.56	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190524	79.3	81.9	78.25	81.45	326073	78.14	up	up	correct
TITAN.NSE	Titan Company Limited	20190524	1221	1229.95	1194.45	1219.9	2423569	1206.91	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190524	20.35	20.35	18.6	19.75	22972	19.75	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190524	37.55	37.7	36.6	37.35	78680	34.12	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190524	187.75	195	186.1	194.15	47968	173.79	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190524	1.75	1.75	1.75	1.75	2	1.75
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190524	49.1	51.15	49.1	49.6	3296	49.6	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190524	1554.8	1566.9	1511.2	1528.45	326421	1493.55	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190524	245	246.9	241	242.8	546476	222.77	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190524	74.8	74.8	74.8	74.8	3000	36.65
TPLPLASTEH.NSE	TPL Plastech Limited	20190524	138.95	141.95	136	137.5	2948	63.99	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190524	4.4	4.7	4.4	4.6	26342	4.6	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190524	27.05	28.9	26.05	26.85	2114	26.0626	down	down	correct
TRENT.NSE	Trent Limited	20190524	375.3	379.9	368.15	375.75	119863	373.78	up	up	correct
TRF.NSE	TRF Limited	20190524	126.45	132	124.85	128.9	57316	128.9	up	up	correct
TRIDENT.NSE	Trident Limited	20190524	63.85	65.75	63.75	65.6	480025	5.94	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190524	70.5	74.8	68.85	74.3	139280	72.9196	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190524	11.15	11.85	11	11.55	77803	11.51	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20190524	109.8	111.5	107.2	109.9	20860	108.15	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190524	66.6	72.9	66.45	70.65	2200204	68.53	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190524	652	679.95	641	648.25	1351	632.33	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190524	7234.75	7366	7234.75	7311.95	2217	719.68	up	up	correct
TTL.NSE	T.T. Limited	20190524	48.6	49.75	48.4	49.35	1439	48.79	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190524	2.6	2.7	2.6	2.65	668063	2.65	up	down	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20190524	29.25	30.5	28.8	30.3	4653193	30.3	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190524	186	200	183	191.05	145972	184.5747	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190524	482	492.95	479.7	491.05	2026997	484.2246	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190524	2028	2108.85	2028	2067.75	3685	1954.43	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190524	264.45	269	260.6	264.55	44720	242.86	up	up	correct
TVVISION.NSE	TV Vision Limited	20190524	2.75	2.85	2.75	2.85	1858	2.85	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20190524	66.65	71.3	66.65	70.8	576575	70.3078	up	up	correct
UBL.NSE	United Breweries Limited	20190524	1390.1	1426.15	1389	1422.35	382315	1415.61	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190524	157.05	167.9	156.4	164.55	17238	152.84	up	up	correct
UCOBANK.NSE	UCO Bank	20190524	17.15	17.55	17.15	17.45	359952	17.45	up	up	correct
UFLEX.NSE	Uflex Limited	20190524	228.7	254.7	227.55	248.8	134087	243.76	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190524	251.6	255.35	246.5	249.25	71863	196.7323	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190524	15.5	16.75	15.5	16.5	362644	16.26	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20190524	6.75	7.1	6.5	6.85	191015	6.85	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190524	335	348.95	335	347.25	1626052	345.5634	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190524	4719	4817.8	4660.2	4800.1	782474	4749.59	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190524	50.05	51.7	49.25	51.25	27346	49.78	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190524	189.45	201	185.2	196.65	1038805	187.11	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190524	101.05	102	100.25	101.7	3083	99.15	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190524	70.15	75.5	70	75	13537813	75	up	up	correct
UNITECH.NSE	Unitech Limited	20190524	1.25	1.3	1.25	1.3	4394371	1.3	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190524	301.05	310	301.05	306.9	117	299.78	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20190524	79	79	79	79	4500	79
UNIVCABLES.NSE	Universal Cables Limited	20190524	206	224	206	221.3	84658	213.83	up	up	correct
UPL.NSE	UPL Limited	20190524	1015	1024.4	1012.45	1020.85	1140646	659.16	up	up	correct
URJA.NSE	Urja Global Limited	20190524	2.85	2.9	2.8	2.85	1061198	2.85
USHAMART.NSE	Usha Martin Limited	20190524	31	31.6	30.65	31.2	296235	31.2	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190524	277.96	279	275.01	278.79	175	278.79	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190524	1246	1250	1225.6	1237.55	2214	1237.55	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190524	416	439	403.7	407.74	350	407.74	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20190524	325	325	325	325	10	325
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190524	9.6	10.1	9.6	10.05	133898	10.05	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190524	119.35	142.3	119.35	142.05	913373	142.05	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20190524	214.9	214.9	202	207.3	28450	207.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190524	575.85	592	552	579.95	11769	579.0453	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190524	666	700	660.1	694.1	22892	130.52	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190524	38	39.8	38	39.8	3200	39.8	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20190524	49.5	50.6	48.2	49.9	5307896	48.92	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190524	42.8	45	42.3	44.4	21435	27.2	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190524	6	6	5.7	6	4947	6
VARROC.NSE	Varroc Engineering Limited	20190524	489	503.7	475.2	495.9	181772	487.5761	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190524	13.85	14.6	13.4	14.3	134417	14.3	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190524	9.55	9.75	8.9	9.4	5024	9.4	down	down	correct
VBL.NSE	Varun Beverages Limited	20190524	934	937.2	917.1	930.05	310540	409.05	down	up	incorrect
VEDL.NSE	Vedanta Limited	20190524	159	164.6	155.55	163.9	10456712	130.21	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190524	1658.9	1789.9	1635.1	1771.15	243218	1753.14	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190524	28.15	29.45	27.3	28.6	9641	28.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190524	193	194	188.1	192.3	18000	96.0345	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190524	1130.2	1164	1122	1156.45	2287	1128.49	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190524	62.95	66.95	61.3	66.3	62765	65.65	up	up	correct
VGUARD.NSE	V	20190524	206.3	211.95	205.3	209.55	660276	206.94	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190524	2069	2169	2069	2122.8	282	2112.84	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190524	2.75	2.85	2.75	2.85	7631	2.85	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190524	77.15	82.4	77	80.8	84138	78.77	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190524	0.7	0.75	0.65	0.75	68591	0.75	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190524	12.7	13.5	12.4	13.35	3586117	13.1929	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20190524	196.45	201.25	194.6	196.1	21439	192.18	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190524	1880	1934.6	1871.05	1907.9	39003	941.71	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190524	1348.3	1389.95	1305.2	1363.9	20394	1316.11	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190524	70	72.5	69.25	72.05	14712	66.5	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190524	16.45	17.25	16.45	17.15	64177	17.15	up	up	correct
VIPIND.NSE	VIP Industries Limited	20190524	444.25	448	438.5	441.25	254120	435.9242	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190524	49.5	51.9	46.5	49.65	17419	49.575	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190524	342	375	342	372.95	69450	321.99	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190524	7.15	7.2	6.85	6.85	7368	6.85	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190524	0.05	0.1	0.05	0.1	963345	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190524	137.95	138.45	131.7	136.9	3492	135.03	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190524	0.5	0.5	0.45	0.5	101833	0.5
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190524	21.5	22.25	21.5	22.15	71199	22.15	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190524	56.85	57.95	56.2	57.85	10058	53.34	up	up	correct
VMART.NSE	V	20190524	2298	2319	2263.25	2294.6	2330	2292.5543	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190524	1004.05	1034	1004.05	1023.3	2847	970.2	up	up	correct
VOLTAS.NSE	Voltas Limited	20190524	583	585	571.3	582.45	1231440	571.88	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190524	258.95	272	258	267.5	36551	254.64	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190524	93.8	95.9	91	94.55	31213	93.99	up	up	correct
VSTIND.NSE	VST Industries Limited	20190524	3450.5	3475.6	3450	3452.1	247	3153.09	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190524	1109.45	1138.85	1098	1119.5	29188	1071.14	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20190524	1099.9	1120	1082	1107.95	25264	1059.04	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190524	304.8	308	299.25	305.1	62931	305.1	up	down	incorrect
WABCOINDIA.NSE	WABCO India Limited	20190524	6208.45	6234	6175	6210.4	4343	6172.24	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190524	86.5	90.7	85.3	88.95	322694	88.95	up	up	correct
WANBURY.NSE	Wanbury Limited	20190524	18.65	19.55	17.85	19.35	7403	19.35	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190524	23.15	24	23	23.95	53494	23.95	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20190524	34.55	38.85	34.55	38.85	8362	21.62	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190524	137.6	147.15	137.25	144.45	701815	131.71	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20190524	129.1	140.5	129.1	139.75	1238870	131.01	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190524	162	172	158	162.4	1022	162.4	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190524	55.55	59	54	58	3245861	55.56	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190524	2651.05	2700	2651	2698.85	267	2637.89	up	up	correct
WHEELS.NSE	Wheels India Limited	20190524	869.9	872	841.4	845.6	875	828.85	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20190524	1410	1410	1353	1374.95	49093	1367.32	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190524	26.7	26.75	24.45	26.75	3142	26.75	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20190524	65.4	65.4	62.1	63.8	189127	59.27	down	down	correct
WIPRO.NSE	Wipro Limited	20190524	283.9	284.2	280	282.9	4927649	281.1305	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190524	392	409.4	389.25	407.1	983792	407.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190524	289	302	287.05	300.35	20593	295.5419	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20190524	0.85	0.9	0.85	0.85	19526	0.85
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190524	224.6	232.9	224.05	230.5	180850	217.99	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190524	45.2	47	45.2	45.25	10523	45.25	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190524	71	74.95	69.4	72.1	5237	72.1	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20190524	31.35	31.4	31.35	31.35	135	31.35
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190524	305	311	291.95	296.7	141264	296.7	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20190524	141	142.9	139.5	141.2	45274708	139.2893	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190524	360.05	380.4	355.75	376.85	19472832	367.23	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190524	23.6	24.95	23.3	24.75	309498	24.6462	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190524	13	14.1	12.8	13.9	2797069	13.9	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190524	90.15	90.15	90.15	90.15	61	90.15
ZENSARTECH.NSE	Zensar Technologies Limited	20190524	245	247	244.55	245.1	28959	234.9	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190524	70.15	74	70.15	72.4	34722	71.54	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190524	240	253.5	240	251.95	2494	250.7571	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20190524	35	36.6	33.45	34.7	1712	34.7	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190524	259.8	260	255	255	6500	179.51	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190524	153	169	151.2	164.75	146739	164.75	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190524	92.85	99.5	92.85	98.15	40224	91.45	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190524	1290	1299	1256.7	1274.7	4407	1262.27	down	down	correct