CollectAI

close-nse_india_stocks

2019/05/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190529	42	44.15	41.2	42.1	563151	41.0041	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190529	19.05	19.05	19.05	19.05	59	19.05
3MINDIA.NSE	3M India Limited	20190529	22790	23149	21910	22927.25	12565	22927.25	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190529	10.6	10.6	10.6	10.6	50	10.6
5PAISA.NSE	5paisa Capital Limited	20190529	254.4	270	250	255.6	64485	255.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190529	136.15	142.55	136.15	136.15	315981	127.93
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190529	17.05	17.8	16.9	17.5	137022	17.5	up	up	correct
AARON.NSE	Aaron Industries Limited	20190529	47.7	47.7	46	46	6000	21.61	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190529	587.95	589.8	577.3	581.2	35036	141.79	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190529	1800	1810	1744.4	1777.4	363620	420.48	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190529	23.05	24.4	23	23.85	5439	23.85	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190529	1387	1423.15	1368.4	1413.45	42172	1413.45	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190529	51.45	51.45	50	50.05	24768	50.05	down	down	correct
ABB.NSE	ABB India Limited	20190529	1595	1600.1	1577.15	1587.9	192363	1403.96	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190529	7749.9	7839.95	7737.45	7806.35	5816	7659.69	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190529	102	102.05	99.65	99.95	1042624	99.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190529	210	214.95	206.6	211.65	447178	211.65	up	up	correct
ACC.NSE	ACC Limited	20190529	1739.5	1745.25	1711.8	1721.55	525569	1663.1478	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190529	897.75	903.85	895	900.05	2335	834.11	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190529	110.3	112.6	109.15	109.35	204610	106.94	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190529	157.95	158.4	151.75	155.15	12993604	155.15	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190529	45.2	46	44.2	44.7	1087465	44.7	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190529	412.3	412.95	404.3	406.55	2511011	399.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190529	49	49.7	47.05	48.35	15057913	48.35	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190529	242	252.7	232.35	236.7	510344	236.7	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190529	270.45	299.8	267.8	277.8	288962	274.16	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190529	365.2	373.9	365.15	366.7	7280	351.9792	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190529	14.05	14.7	14.05	14.7	5038	14.7	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20190529	16.1	16.35	15.6	16.25	51862	15.76	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190529	68	68	64.1	64.55	15893	62.4537	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190529	212	216.8	207.65	211.1	155841	209	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190529	230.7	241.7	226	230.3	505847	225.56	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190529	165	165.05	156.05	163.9	1938	158.11	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190529	110.55	116.55	110	111.95	964	111.95	up	up	correct
AGRITECH.NSE	Agri	20190529	67	68	62.8	65.2	12412	65.2	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190529	70.25	73.8	70.25	73.4	2973	73.4	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190529	228	228	212	217.85	1694	214.6623	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190529	362	362	348.15	349.45	5668	349.1159	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190529	325	345	325	340	1440	338.7721	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190529	1725	1780	1715.1	1767.15	15997	1721.5	up	up	correct
AIRAN.NSE	Airan Limited	20190529	31.6	33.8	30.7	30.85	18179	30.85	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190529	1034.5	1044.5	1022.5	1032.45	137245	1007.96	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190529	184.95	185.1	181.05	181.9	28797	174.18	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190529	336.4	365.7	332	348.35	156873	332.57	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190529	14.2	14.2	13.5	13.65	1149232	13.65	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190529	1708.9	1766	1705.1	1759.4	4930	1684.45	up	up	correct
ALANKIT.NSE	Alankit Limited	20190529	34.15	39	33.75	38.3	1405096	37.4	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20190529	479	509	475	490.55	58376	468.16	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20190529	43.35	43.35	42.25	42.5	57648	41.93	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20190529	608.45	619.05	605.05	608.9	874	599.1679	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20190529	47.75	49.2	45.1	45.95	7965	43.04	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190529	1722	1734	1712.65	1729.15	5936	1688.07	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190529	792.4	810.55	790.7	800.6	3162	312.47	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190529	118.7	118.8	115.35	116.25	350823	109.4671	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190529	324.95	324.95	317.5	318	5554	270.75	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190529	20	20	19.2	19.75	1678	19.75	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190529	3.9	3.95	3.8	3.9	1735292	3.9
ALPA.NSE	Alpa Laboratories Limited	20190529	23.5	23.6	22.7	22.8	37847	22.8	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190529	472.15	487.15	465	467.35	2203	419.41	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20190529	0.95	0.95	0.9	0.9	363	0.9	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190529	638.1	645	627.1	631.3	353464	602.56	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20190529	816.25	852.95	816.25	845.2	16315	842.6662	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190529	1100	1100	1080	1091.65	4698	1011.59	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190529	238.2	238.4	233.15	233.85	1736796	214.017	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190529	20.4	20.4	19.5	19.55	2575	19.55	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190529	19.2	20	19.2	19.55	4801	18.9	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190529	325	328.7	320.25	326.25	98126	321.35	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20190529	35.7	35.7	34.2	34.3	270472	33.9	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190529	4.9	5	4.6	4.75	108272	4.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190529	429.55	439	425	427.9	46581	419.64	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190529	404.7	412	385	392.4	153312	336.09	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20190529	14.25	14.4	13.8	14.15	917	14.15	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190529	0.5	0.5	0.5	0.5	38146	0.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190529	8.4	9.4	8.2	8.65	138412	8.65	up	down	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20190529	9.9	10.2	9.7	10	572454	10	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20190529	0.7	0.8	0.7	0.8	51638	0.8	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190529	507.6	527.9	507.6	516.9	35636	499.6	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190529	670	690	666	671.9	3543	634.07	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190529	179.85	184	175.5	176.8	6912	66.65	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20190529	530	543	530	537.15	9252	207.01	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190529	302	303.05	285.5	294.6	171946	287.03	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190529	1652.1	1652.1	1614	1634.05	4754	161.63	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190529	534.5	535.1	520.15	521.55	13982	505.98	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190529	137	139.25	134.5	135.45	12276	134.6	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190529	1191.5	1209	1173.3	1203.3	278890	1193.63	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190529	197.5	197.8	192.65	194.15	1319186	183.8	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190529	1018.95	1020	980.05	991	1843	982.54	down	down	correct
APTECHT.NSE	Aptech Limited	20190529	169	171.8	165	165.85	326589	152.57	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20190529	39.9	39.9	37.3	38.05	5558	38.05	down	down	correct
ARCHIES.NSE	Archies Limited	20190529	22.6	22.6	21.7	21.9	104351	21.9	down	down	correct
ARIES.NSE	Aries Agro Limited	20190529	76.5	80.5	73.3	78.15	159438	74.65	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190529	31	34.4	30	32.7	22268	32.7	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190529	63.3	63.3	57.7	60.7	19049	59.8475	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190529	405	405	385	388.9	12017	387.4893	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190529	54.65	58.4	53.5	55.5	139190	53.8556	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190529	62.05	63.75	60.5	63.35	8465	62.7466	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190529	33.25	34.15	32.3	32.5	87086	32.5	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190529	42.5	44.85	42.3	42.7	7535	42.7	up	up	correct
ARVIND.NSE	Arvind Limited	20190529	77.7	77.7	75.8	76.2	1163511	73.6975	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190529	850	850	804.25	805.2	55964	612.7177	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190529	120.2	120.9	117.5	118.1	8407	116.2104	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20190529	245.65	245.65	240.4	242.35	5379	239.16	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190529	168.95	169.8	158	162.65	5283	153.7	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190529	52	54	50.75	52.7	3549	52.7	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190529	23.95	24.2	22.55	24.1	46035	24	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190529	117	122	117	117.85	40586	116.43	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190529	11.6	12.45	11.6	11.9	70442	11.9	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20190529	144.95	154.85	140.55	149.3	732154	149.3	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190529	90.8	91	89.05	89.7	15951343	85.1	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190529	131	133.55	122.15	127.65	1944	127.65	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190529	1360.8	1366.95	1347.1	1358.25	582768	1331.66	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190529	244.1	245.55	236.45	242.5	172479	240.74	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190529	160	162.9	160	160	1590	150.07
ASTEC.NSE	Astec LifeSciences Limited	20190529	443.35	458.4	443.35	455.9	5377	452.71	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190529	146.7	155	146.05	151.85	95481	151.85	up	up	correct
ASTRAL.NSE	Astral Limited	20190529	1276.7	1314.65	1249.4	1294.1	491259	774.13	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190529	93.3	93.5	91.1	91.75	153926	89.89	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190529	1989	2039.7	1981.1	1985.65	18871	1982.05	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190529	109.2	110.75	107	109.65	301382	109.65	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190529	537.9	538.9	525.75	531.5	3601	524.97	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190529	162.6	174.5	160.1	167.75	6101639	166.96	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190529	14.6	14.9	14.4	14.55	15346	14.55	down	down	correct
ATUL.NSE	Atul Ltd	20190529	3955	3990	3880	3948.15	15810	3898.03	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190529	316.2	319.8	311	312.2	24419	308.3065	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190529	698	713	695.05	699.7	486667	698.9161	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190529	131.5	138	128.65	131.25	12598	128.1834	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190529	685	698	670.1	686.75	6191891	676.39	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190529	36.5	38.95	36.5	36.6	429	36.2947	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190529	1161.2	1175	1141	1152.5	12245	1105.47	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190529	49	49.55	47.5	48.6	9724	48.6	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190529	32.5	32.5	31.8	31.8	1567	31.8	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190529	656.95	700	656.95	676.85	153734	326.77	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190529	394.75	394.75	372	375.05	1050566	362.35	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20190529	25.85	26	25	25.05	52551	24.18	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190529	806.75	813	802.1	804.7	5958128	803.7019	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190529	57.35	62.45	57.3	61.9	366624	61.9	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20190529	2777	2807.9	2777	2801.35	321	28.0135	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190529	1220.98	1220.98	1210.81	1212	57	1212	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190529	36.05	37.4	35.8	36.05	2828	36.05
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190529	8.6	10.05	8	10	95125	10	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190529	4.6	4.6	4.4	4.5	54437	4.5	down	down	correct
BAJAJ.NSE	AUTO	20190529	2990	2990	2920	2925.5	531761	2646.93	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190529	340.1	343.65	336	339.35	27562	323.25	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190529	541.3	556.8	538.65	543.7	192108	539.1307	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190529	8128.4	8160	8055.15	8131.75	106040	8122.57	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190529	9.45	9.45	8.85	8.95	2130586	8.95	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190529	3513.75	3521.95	3469	3507.1	23639	3336.77	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20190529	3403	3433	3384.5	3409.25	921278	3390	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190529	76	76.6	71.7	72.65	29948	71.25	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190529	412.4	417	393.7	399.15	81173	391.21	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190529	92.5	92.5	87.9	89.25	9122	89.25	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190529	37.5	38.2	37	37.15	13317	15.9835	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190529	835.5	839.9	810.25	812.65	540671	785.11	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190529	2.6	2.7	2.55	2.65	1022032	2.65	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190529	195	203	192.3	201.65	630489	113.02	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20190529	69.65	69.7	67.35	68.65	6668	66.5	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190529	154.3	154.6	151.55	152.3	1051708	147.3517	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190529	51.9	51.95	50.5	50.85	453	49.56	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190529	1404.95	1413.05	1375	1403.35	607	1372.91	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20190529	151.95	154.85	150.45	150.9	28916	116.4	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190529	597.85	602.1	586.3	589	299690	583.77	down	down	correct
BANG.NSE	Bang Overseas Limited	20190529	44.8	45.4	43	43.9	17231	43.9	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20190529	97	97	97	97	1200	97
BANKBARODA.NSE	Bank of Baroda	20190529	139.05	139.1	135.7	136.35	16932356	136.35	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190529	3209.9	3213	3174.5	3183.83	3595	3183.83	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190529	98.9	98.9	96	96.4	5351808	96.4	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190529	74	74.1	72	72.25	933	69.84	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190529	5.8	6	5.8	5.85	13407	5.85	up	up	correct
BASF.NSE	BASF India Limited	20190529	1410	1410	1386.85	1393.4	3983	1385.64	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190529	178	185	178	183	168	90.398	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20190529	1319	1329.85	1313.25	1317.35	746389	1303.83	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190529	3899.4	3920	3819.15	3886.65	3968	3677.05	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20190529	1124.65	1124.65	1094	1095.2	5215	1058.64	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190529	1134	1162	1116.35	1148.8	236792	1145.11	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20190529	5.1	5.2	5.1	5.1	59768	4.04
BDL.NSE	Bharat Dynamics Limited	20190529	332.9	332.9	322	322.9	36385	305.08	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190529	14.85	15.6	14.6	15.15	1918	14.55	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190529	16.9	16.9	15.5	16	5637	16	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190529	113.3	113.65	110	112.2	10881424	104.18	down	up	incorrect
BEML.NSE	BEML Limited	20190529	998.15	1009.4	978.25	984.4	1025067	965.28	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190529	74.15	76.6	69.65	71.45	878697	69.54	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190529	303.9	304.5	296.3	301.3	1333377	297.37	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190529	255.95	271.3	252	260.95	131123	260.95	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190529	214.7	223.7	211.45	216.7	980378	216.7	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190529	2.3	2.45	2.3	2.45	1521	2.45	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190529	62	62.3	60.2	60.55	38105	60.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190529	288	290	272.6	281.1	24804	134.26	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190529	28.35	28.55	27.85	28.5	4609	28.5	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190529	27.85	28.5	27	27.9	22997	27.9	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190529	2.2	2.25	2	2.05	294640	2.01	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190529	488.9	492.5	470.65	473.8	1403034	465.27	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190529	136.1	141.3	136.1	138.7	10383	137.0208	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20190529	4685	4850	4533	4587.25	4443	4584.72	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190529	43	47.3	42.95	44.85	86944	44.85	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190529	343.8	345.15	337.85	338.8	4497114	337.59	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190529	72.4	72.4	70.45	70.95	8006184	69.3111	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190529	39.05	39.05	38.2	39.05	10611	7.75
BIL.NSE	Bhartiya International Ltd.	20190529	240.5	273.9	235	269.85	27770	268.3076	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190529	15.15	15.6	14.95	15.15	15437	15.15
BIOCON.NSE	Biocon Limited	20190529	541.1	549.35	538.6	541.7	1855522	270.3349	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190529	6.9	6.9	6.9	6.9	102	6.9
BIRLACABLE.NSE	Birla Cable Limited	20190529	116.6	117	110.15	111.4	159116	107.31	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190529	677	680.9	658.1	670.95	51232	649.36	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190529	50.05	51.85	49	49.65	98908	49.65	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190529	4	4.15	3.9	4.05	97579	4.05	up	up	correct
BLBLIMITED.NSE	BLB Limited	20190529	4.75	5.25	4.75	5.15	62191	5.15	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190529	159	171	157.85	167.5	1924002	164.72	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190529	19.1	19.95	19.1	19.35	107976	19.35	up	down	incorrect
BLS.NSE	BLS International Services Limited	20190529	127.35	129.7	125.3	128.1	60574	125.58	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190529	2722	2760	2690.9	2703.9	2391	2682.89	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190529	793	812.35	793	797.25	145034	769.5	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190529	120	120.6	117.5	118.3	39558	115.1	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190529	131.95	131.95	125.8	127.95	1400827	125.0415	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190529	200	208	200	204.15	40412	204.15	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190529	17050	17067.45	16926.4	17017.65	6240	16624.84	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190529	402	402.95	393.55	399.15	4251528	322.42	down	down	correct
BPL.NSE	BPL Limited	20190529	27.5	28.25	26.65	26.9	315801	26.9	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20190529	9	9	8.5	8.6	25601	8.6	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20190529	259.7	259.7	247.25	249.9	60427	163.75	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190529	2887.5	2930	2871	2917	248043	2807.3741	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190529	97.5	97.5	93.9	94.9	4220	94.1322	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190529	55.55	55.95	54.05	54.25	19804	54.25	down	down	correct
BSE.NSE	BSE Limited	20190529	620	621	613.45	615	57895	561.21	down	down	correct
BSL.NSE	BSL Limited	20190529	39.65	39.65	37.35	37.7	2427	37.7	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190529	2930	2949	2930	2941	35	2941	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190529	130	130	128.16	128.16	1328	12.82	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20190529	96.35	100	92.5	93.65	2234717	88.19	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190529	2.55	2.6	2.5	2.6	53371	2.6	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190529	189	189	180.45	181.05	28438	179.33	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190529	18.5	18.7	17.2	17.6	6473	17.6	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20190529	28	28.15	27.45	27.5	47061	27.5	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190529	264	270.7	257.55	263.75	10126701	255.05	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190529	19.5	19.7	18.35	19.25	16108	19.25	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190529	57.05	62.7	56.6	60.35	2337068	60.35	up	up	correct
CANBK.NSE	Canara Bank	20190529	279.5	279.9	271.2	272.45	3479565	272.45	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190529	8.4	8.5	8.4	8.5	18950	8.5	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190529	346	361	342	353.95	1501308	347.81	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190529	220	221	207.95	218.55	42386	216.94	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190529	270.25	279.5	267.25	269.9	63854	268.6948	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190529	419.85	425.35	414	416.95	22321	410.09	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190529	186.3	189.95	184.8	185.75	41727	185.0738	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20190529	375	381.65	375	378.3	229640	371.73	up	up	correct
CAREERP.NSE	Career Point Limited	20190529	72.35	72.5	71.5	72.05	19026	70.5037	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20190529	967	967	940.3	944.8	18955	849.97	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190529	148.3	149.3	147.1	147.35	497811	128.54	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190529	7.5	7.55	7.1	7.55	50223	7.55	up	up	correct
CCL.NSE	CCL Products (India) Limited	20190529	266.95	270.7	263.65	264.5	20535	255.38	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20190529	228.85	228.85	226.1	226.8	85106	218.48	down	down	correct
CEATLTD.NSE	CEAT Limited	20190529	1005	1017.6	989	1000	442081	957.43	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190529	17.6	18.8	16.4	18.5	64663	18.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190529	7.7	8.5	7.45	7.7	6746	7.7
CENTENKA.NSE	Century Enka Limited	20190529	230.25	232	227.5	228.35	12050	207.8	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190529	5	5.05	4.95	5	51979	5
CENTRALBK.NSE	Central Bank of India	20190529	26.4	26.4	25.05	25.25	1397330	25.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190529	30.2	31.45	29.75	30.85	90516	30.7887	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190529	486.2	531.9	486.2	519.65	44865	507.24	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190529	174.4	175	169.55	170.3	163932	167.54	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190529	1022.1	1034.5	1016.45	1023.75	819940	433.07	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190529	3054	3054	2956.2	3002	5922	2963.82	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190529	27	27	26.1	26.6	36372	26.6	down	down	correct
CESC.NSE	CESC Limited	20190529	730.4	734.4	723	728.15	180371	66.28	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190529	192	193.8	188.25	189.95	500364	189.14	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190529	38	38.1	36.45	36.7	7182009	36.7	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190529	331.3	331.3	324.1	325.05	117111	325.05	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190529	186.2	192.4	185.05	186.65	1152816	173.51	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190529	168.2	171.9	168	168	7071	165.3251	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190529	230.9	230.9	224.7	225.6	207073	225.6	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190529	1496.5	1496.5	1463.25	1469.2	256287	57.76	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190529	493.1	503.75	489	491.95	11286	490.25	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20190529	328	328.05	312.3	316.95	44415	315.06	down	down	correct
CINELINE.NSE	Cineline India Limited	20190529	43.15	45.65	43.1	45.45	16323	45.45	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190529	6.55	6.55	6	6.5	2162	6.5	down	down	correct
CIPLA.NSE	Cipla Limited	20190529	577.4	582.45	559.9	564.35	1948077	556.57	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190529	116.75	121.5	116.7	120.1	3322	59.27	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190529	313.05	314	307.15	308.7	16538	197.84	down	down	correct
CMICABLES.NSE	CMI Limited	20190529	140	143.25	137.5	138.35	185819	134.4079	down	down	correct
COALINDIA.NSE	Coal India Limited	20190529	249.9	251.6	247.45	250.7	3325742	192.73	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20190529	376.9	389.4	375.85	381.15	185442	330.07	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190529	246.95	253.4	245.45	251.35	123618	251.35	up	down	incorrect
COFORGE.NSE	Coforge Limited	20190529	1265	1292.35	1265	1285.05	1029439	1248.74	up	down	incorrect
COLPAL.NSE	Colgate	20190529	1176.9	1179.9	1157	1160.8	267291	1089.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190529	14.55	14.75	14.15	14.2	55422	13.36	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190529	9.4	9.65	9.3	9.55	31731	8.91	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20190529	527.8	527.8	521.8	524.55	740288	502.33	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190529	43.5	45.5	43.05	45.5	1133	45.5	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190529	256.4	256.4	250.2	250.8	1008	230.83	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190529	15.55	15.75	14.85	15.55	117959	14.96
CORDSCABLE.NSE	Cords Cable Industries Limited	20190529	64.1	66	63	65.45	13205	65.45	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190529	438	438.7	431.15	433.9	48270	417.17	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190529	239.15	241.8	230.8	233.3	23894	202.83	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190529	4.25	4.3	4.1	4.3	226903	4.3	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20190529	93.65	95.5	93	93.95	348277	93.95	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20190529	28	28.1	27.75	27.85	812349	27.85	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20190529	158.9	158.9	150	150.05	30400	73.96	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190529	548	548	522.55	529.8	26937	529.8	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20190529	119.75	119.9	116	116.45	661	114.5	down	down	correct
CRISIL.NSE	CRISIL Limited	20190529	1447	1489.15	1440	1482.6	14331	1413.67	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190529	237.3	237.9	232.5	236.8	519625	231.04	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190529	44	46.9	41	43.6	19545	43.6	down	down	correct
CUB.NSE	City Union Bank Limited	20190529	216	216.75	214.1	214.95	212843	212.94	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190529	12.2	13.65	12.2	13.05	3492	13.05	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190529	794	794	761.55	766.1	227871	721.35	down	down	correct
CUPID.NSE	Cupid Limited	20190529	144.45	149.9	143.35	144.6	66783	134.65	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190529	50.9	52.9	50.05	51.5	9027	49.52	up	down	incorrect
CYIENT.NSE	Cyient Limited	20190529	567	567.05	558.05	560.4	153644	509.38	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190529	31.2	31.6	30.5	30.65	549386	29.15	down	down	correct
DABUR.NSE	Dabur India Limited	20190529	396.7	400.75	391	399	1312259	390.2	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190529	1210	1212	1185	1201.25	33407	1192.91	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190529	120.1	122.45	117	117.7	104038	112.43	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190529	41.5	41.5	39.1	40.35	1172	39.4927	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190529	106.3	109.85	106.3	107.85	42834	105.36	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20190529	194.85	195.9	192.6	194.85	42890	172.17
DBL.NSE	Dilip Buildcon Limited	20190529	602.25	612	592.45	599.15	202043	594.79	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190529	16.3	16.3	15.3	16.15	866225	16.15	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190529	9.45	9.65	9	9	3952	9	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190529	249.5	249.5	236.6	239.25	61459	238.9839	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190529	232.85	232.85	228.65	229.95	976643	229.95	down	down	correct
DCM.NSE	DCM Limited	20190529	78.1	82.65	75.05	80.15	137318	80.15	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20190529	563.2	599.95	544.25	551.1	265088	525.78	down	down	correct
DCW.NSE	DCW Limited	20190529	21	21.1	19.9	20.2	749680	20.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190529	434.25	442	421	427.35	16756	413.69	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190529	154	155.7	148.85	150.3	385075	140.23	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190529	315.1	322	310.25	313.6	883844	308.19	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20190529	201	210.85	200.05	206.55	2371316	201.62	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190529	68.4	68.4	67.1	67.1	400	67.1	down	down	correct
DEN.NSE	DEN Networks Limited	20190529	60.55	60.55	58.5	59	37668	59	down	down	correct
DENORA.NSE	De Nora India Limited	20190529	254.3	256.7	248.95	255.7	2454	254.95	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190529	265.05	266.05	255.2	257.25	13324	256.03	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190529	227.9	231.7	223.6	224.75	371379	205.9002	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190529	19	19.3	19	19.15	455155	19.15	up	up	correct
DHANI.NSE	Dhani Services Limited	20190529	309.8	312	303.05	304.85	383495	304.85	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190529	381.85	385.65	373.35	375.5	9892	365.34	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190529	10.85	10.95	10.4	10.7	18135	10.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190529	273.05	273.05	264.25	264.25	800	259.71	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190529	914.95	927.95	900	901.5	1286	898.23	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190529	1.1	1.1	1.1	1.1	737	1.1
DICIND.NSE	DIC India Limited	20190529	343.65	344.8	337.1	340.75	9695	330.9918	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190529	9.95	9.95	9.35	9.45	7763	8.7641	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190529	32.45	32.85	30.55	31.75	16390710	31.75	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190529	1618	1624.4	1585.2	1589.1	474654	1554.4	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190529	2451.05	2474	2420	2440.95	2347	487.02	down	down	correct
DLF.NSE	DLF Limited	20190529	194.9	197.25	191.8	193.7	7979267	188.36	down	down	correct
DLINKINDIA.NSE	D	20190529	92.1	97.5	92.1	95.25	224108	91.58	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190529	1309.9	1314.85	1296	1307.05	213992	1307.05	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190529	0.75	0.75	0.7	0.7	263392	0.7	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190529	258.7	258.7	249.6	250.3	13660	243.73	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190529	40.05	40.85	39.7	40.55	14536	39.88	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20190529	11.5	11.65	11.15	11.55	2129	11.41	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190529	412.7	414.7	400.25	403.3	140635	399.659	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190529	2650	2650	2592.45	2610.75	774498	2562.53	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190529	36	38.4	34.8	35.7	171514	34.28	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190529	220	224	218.15	220.45	2059	139.92	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190529	17	17.6	15.8	16.95	578610	16.95	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190529	93.7	96.25	92.2	94.2	17919	88.07	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190529	28.9	29.1	27.9	28.15	538329	25.83	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190529	1534	1544	1520	1536.55	453	1536.55	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20190529	116	120.75	115.15	117.9	12171	115.2488	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190529	1.7	1.8	1.7	1.8	4324	1.8	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190529	5.45	5.75	5.35	5.75	9995	5.75	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20190529	3749.99	3851.91	3350.01	3851.49	50	3851.49	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20190529	934.9	934.9	924.8	926.75	5123	923.28	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190529	181	184.85	178.55	183.1	1167508	179.15	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190529	1.8	1.9	1.8	1.8	20575	1.8
EICHERMOT.NSE	Eicher Motors Limited	20190529	20880	20927.25	20360.65	20423.75	68932	1999.11	down	down	correct
EIDPARRY.NSE	E.I.D.	20190529	189.25	195.7	189.1	191.4	226451	189.26	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190529	389	390.7	377	379.1	14688	373.9476	down	down	correct
EIHOTEL.NSE	EIH Limited	20190529	193.65	198.5	193.6	197.55	171356	196.386	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190529	390	390	385.15	390	255	372.84
EKC.NSE	Everest Kanto Cylinder Limited	20190529	28.75	29.5	28.4	28.7	131366	28.63	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190529	55.35	55.35	54	54.3	105165	53.83	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190529	19	20	18.75	19.25	226054	19.11	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190529	380.1	380.1	351	354.85	160163	354.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190529	278.2	284	276.95	279.65	30272	135.67	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190529	25.5	25.5	24	24.45	5398	24.1548	down	down	correct
EMAMILTD.NSE	Emami Limited	20190529	341.75	347.45	340	342.75	526315	323.52	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190529	99.9	101.4	97.8	98.1	6501	98.1	down	up	incorrect
EMCO.NSE	EMCO Limited	20190529	1.95	2	1.95	2	13573	2	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190529	92	92	86.5	88	10519	85.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190529	138.6	144.1	136.25	141.85	33173	140.13	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190529	1168.5	1237	1158.05	1211.55	147817	1192.86	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20190529	7.05	7.15	6.8	6.95	15925	6.1554	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190529	126	126.2	121	121.9	918521	110.41	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190529	467.7	478.45	462.95	472.2	1531	465.73	up	up	correct
EPL.NSE	EPL Limited	20190529	130.7	131.3	126.6	129.5	491263	122.5	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190529	328	337.77	328	330	277	330	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190529	140.7	141	132.45	135.55	4915094	129.8345	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190529	519	530.7	519	525.75	15636	512.66	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190529	71	72.25	68.25	69.4	344471	69.4	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190529	1272.65	1272.65	1220.55	1233.75	11038	1142.97	down	down	correct
ESCORTS.NSE	Escorts Limited	20190529	630.4	630.4	615.1	618.4	1973161	612.86	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190529	10.2	10.85	10.2	10.55	4908	10.55	up	up	correct
ESTER.NSE	Ester Industries Limited	20190529	37.2	37.4	35	35.45	63999	32.55	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190529	94	94.7	90.35	91.05	295623	91.05	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190529	459.7	459.7	445.25	448.95	15384	431.59	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190529	1.05	1.05	0.95	0.95	53483	0.95	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190529	1100	1134.9	1085.05	1105.55	5628	1046.3	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20190529	215.85	216.55	212.1	212.7	1725053	204.7244	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190529	443.35	449.7	440	443.05	2890	443.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190529	39.9	42	38.9	41.65	352423	41.65	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190529	40.15	40.95	39.2	40.05	254615	39.66	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190529	47.2	47.25	45.2	45.45	1105894	45.45	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190529	0.2	0.25	0.15	0.2	822136	0.2
FDC.NSE	FDC Limited	20190529	188	195.7	186.25	194.15	232606	193.3332	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20190529	106.2	109	106.2	107.65	14532478	105.39	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20190529	34.6	36.25	34.3	35.65	642189	35.65	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190529	35	35.5	33.8	35	16743	35
FIEMIND.NSE	Fiem Industries Limited	20190529	458	470	457	460.4	7224	430.71	up	up	correct
FILATEX.NSE	Filatex India Limited	20190529	44.4	44.8	42.8	43.9	652897	43.7	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190529	455.9	467	446.75	460.85	68106	441.83	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190529	1450	1505	1440	1489.25	5742	1475.01	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190529	494	499.4	491	492.8	12418	93.85	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190529	38.65	38.65	36.75	36.85	2208	36.85	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190529	454.95	463.2	452.85	460.25	19809	458.8183	up	down	incorrect
FMGOETZE.NSE	Federal	20190529	561.05	565.2	555.65	559.55	9115	559.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190529	41.8	41.95	40	40.4	5549	40.4	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190529	127.4	127.65	126.3	126.5	1178109	126.5	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20190529	1339.4	1340	1322	1329.9	304	1299.46	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20190529	446.95	454.7	441.35	446.6	465620	446.6	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190529	634.95	651	611.2	624.4	57337	622.9786	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190529	57.8	57.8	55.2	55.75	2127672	49.0324	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190529	137.7	137.7	134.6	136.3	26939	131.52	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190529	201.75	202.75	199.25	200.2	19410	98.22	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190529	350	362.1	349.45	353.75	10595605	160.2158	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20190529	3.95	4	3.8	3.9	13542	3.9	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190529	1115	1237.95	1114.95	1193.9	116417	1175.79	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190529	43.5	44.95	42.5	43.6	14841	43.2562	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190529	41.05	41.3	38.95	39.45	47542	39.45	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190529	408.95	410.05	375.55	393.2	31518	361.84	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190529	319	320.9	307.95	315.6	7356	309.38	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190529	60.35	61.4	58.7	59.05	48951	58.1803	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20190529	43.5	46	43.5	44.25	3966	44.25	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190529	1.1	1.2	1.1	1.1	4758	1.1
GARFIBRES.NSE	Garware Technical Fibres Limited	20190529	1150.4	1150.4	1100	1115.35	1309	1098.2	down	down	correct
GATI.NSE	Gati Limited	20190529	85.7	87.25	83.1	83.55	4135538	82.2936	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190529	0.8	0.85	0.75	0.8	24071	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20190529	172.5	176.75	171.3	174.55	99482	174.55	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190529	151.45	153.45	146.25	148.35	117441	133.18	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190529	121.2	121.5	120	121	1095	119.38	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190529	98.1	115	98.1	112.05	219239	111.8791	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190529	7.85	7.85	7.65	7.8	43950	7.8	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190529	29.5	30	29.1	29.3	105793	28.19	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190529	38.85	39.5	38.35	38.8	245008	38	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20190529	872.05	889.05	871.5	878.35	4519	865.74	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190529	284.6	289.75	281	282.95	95280	256.83	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20190529	272.05	276.8	270.8	271.65	29323	269.4898	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20190529	1050	1075	1038	1043.35	19419	978.4881	down	down	correct
GHCL.NSE	GHCL Limited	20190529	266	267.8	262.4	264.1	84824	249.36	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190529	265.6	274.95	261.6	270.55	101100	251.33	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190529	229.05	230.35	227.5	229.75	90957	222.8728	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190529	46.2	50.4	46.15	48	5422	48	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190529	7399.95	7399.95	7231	7271.85	2164	7035.35	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190529	13	13.5	13	13.25	23836	13.25	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190529	77.4	79.3	77.35	77.65	137712	69.55	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20190529	696.8	714	676	695.6	19	695.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190529	1285	1285	1270.1	1277.1	15740	1215.41	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190529	556.9	559	537.25	544.6	726540	536.35	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190529	72.35	72.35	70	72.35	19503	72.35
GLOBUSSPR.NSE	Globus Spirits Limited	20190529	142.9	144.1	137.75	138.3	26932	137.55	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20190529	521	534.5	516.25	517.55	20585	509.94	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190529	82.75	84.1	81.3	82.85	285140	76.89	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190529	1375.9	1397	1344.7	1365.35	7017	1359.41	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190529	16.6	16.65	15.9	16.05	15088647	16.05	down	down	correct
GNA.NSE	G N A Axles Limited	20190529	308.05	310.45	302.75	305.05	15133	300.39	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190529	306.45	316.05	302.4	308.25	542184	282.28	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190529	432.75	434.45	415	417.15	181391	417.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190529	294.95	299.9	288.95	292.95	4943	278.25	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190529	1031	1031	983.3	990.9	126256	936.97	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190529	513.9	521.35	510.5	514.05	43118	497.25	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190529	674	676	664	666.2	649561	660.2565	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190529	477.9	485.9	475.65	483.15	215476	481.9259	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20190529	923	923	893.95	900.05	172212	900.05	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190529	0.35	0.35	0.3	0.35	36954	0.35
GOKEX.NSE	Gokaldas Exports Limited	20190529	110.05	119.05	109	113.7	797188	113.7	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190529	11.9	12.65	11.9	12.5	104316	12.5	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190529	12.4	12.65	11.85	12.4	20368	12.4
GOLDBEES.NSE	Reliance ETF Gold BeES	20190529	2825	2834	2806	2820.2	10921	2820.2	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190529	36.8	39.95	36.8	38.2	2615	38.2	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190529	111.55	120	111.1	115.7	189467	106.52	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190529	2822	2844.4	2822	2836.4	599	28.364	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190529	12.3	12.6	12	12.15	9766	12.15	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20190529	72.45	74	70.35	71.05	29210	70.7	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190529	269	279	256.05	258.95	122360	128.87	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190529	89.75	90.9	88.6	89.05	46891	76.46	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190529	51	51	46.6	48.05	6437	43.74	down	down	correct
GRANULES.NSE	Granules India Limited	20190529	114	114.85	112.5	113.25	277702	112.6	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190529	446.4	458.45	426.15	430.8	3182862	421.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190529	911	915.5	901.55	910.5	1351790	894.14	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190529	66.05	70.95	64.5	69.25	127166	66.7552	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190529	145.35	150.9	145.35	148	642765	147.82	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190529	877.85	881.7	865.2	865.95	899	854.13	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20190529	164.1	167.7	162	163.4	28870	161.87	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190529	4.1	4.2	3.9	4.2	282630	4.2	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190529	600	607.5	595.35	599.15	3078	579.89	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190529	351.15	389.85	351.15	386.75	148	381.48	up	down	incorrect
GRPLTD.NSE	GRP Limited	20190529	1035.65	1081.45	1030	1050.2	349	1030.82	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190529	119.55	120.75	115.6	117.1	128544	104.31	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190529	22.4	23	22.05	22.25	37929	21.3618	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190529	105	110.3	104.7	107.4	4912587	100.17	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190529	195.95	195.95	190	191.05	120996	186.32	down	down	correct
GSS.NSE	GSS Infotech Limited	20190529	131	134.8	111.7	133	245529	133	up	up	correct
GTL.NSE	GTL Limited	20190529	3.95	3.95	3.8	3.85	68144	3.85	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190529	0.8	0.85	0.75	0.8	2112388	0.8
GTNTEX.NSE	GTN Textiles Limited	20190529	10.75	10.75	9.75	10.7	339	10.7	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190529	68.05	69	66.3	67.9	16046	64	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190529	80.7	83.7	79	80.4	40677	80.26	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190529	550	557	544	550.05	157687	519.95	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190529	141.4	143.25	140	140.85	1602	135.07	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190529	176	192	175	180.45	2238230	178.14	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190529	15.35	15.35	15	15.05	6074	15.05	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190529	895.7	895.7	885.1	890.95	10873	842.2	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190529	62.9	63.9	61	62.3	15469	59.8648	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20190529	53.55	53.6	51.5	52.3	50491	50.51	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190529	728	733.9	710	716.5	52107	647.07	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190529	72.05	72.5	70.3	71.4	12233	71.4	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190529	26	26	25.15	25.45	32349	25.45	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190529	714.2	716.4	706.85	710.85	3433	523.34	down	down	correct
HAVELLS.NSE	Havells India Limited	20190529	723	737.85	713.85	730.95	5535514	715.49	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190529	0.85	0.9	0.85	0.9	7513	0.9	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190529	28	28	26.6	26.75	178249	25.62	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190529	7.8	8	7.8	8	1495	8	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190529	12.95	13.4	12.7	12.85	1171052	12.85	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190529	197.3	199.85	195.45	196.5	2680	196.5	down	up	incorrect
HCL.NSE	INSYS	20190529	17.15	17.35	16.35	16.5	478108	16.5	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190529	1071.4	1095	1068.2	1085	2177406	517.87	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190529	2150.1	2170	2135	2147.45	3085215	2088.62	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190529	1758.85	1778.9	1741.75	1763.75	103517	1714.26	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190529	2410.2	2430.8	2410.2	2416.9	1868804	1193.15	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190529	425	426.9	416.45	425.65	2095188	424.4	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190529	2889.7	2899.9	2878.3	2894.6	658	28.946	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190529	1233.88	1239.44	1233	1235	658	123.3377	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20190529	4140	4140	4140	4140	55	413.3387
HDIL.NSE	Housing Development and Infrastructure Limited	20190529	23.35	23.35	22.7	22.9	1283495	22.9	down	down	correct
HEG.NSE	HEG Limited	20190529	1860	1897	1811	1820.9	452177	1688.63	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20190529	211	215	208.05	212.75	240933	195.11	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190529	112.65	113.7	107.2	107.5	24246	102.42	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190529	441	443.85	412.05	421.25	55396	409.44	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190529	2757.95	2757.95	2702.8	2725.5	528550	2580.65	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190529	1699.95	1732.45	1645	1714.95	8274	1693.67	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20190529	16.05	16.05	15.65	15.85	2675	15.85	down	down	correct
HFCL.NSE	HFCL Limited	20190529	22	22.35	21.5	21.6	1632246	21.44	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190529	289.9	290.8	286	287.2	25044	286.19	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190529	636.65	647.6	636.65	640.3	2053	602.51	up	up	correct
HIKAL.NSE	Hikal Limited	20190529	175.5	176.9	172.35	173.8	109019	170.19	down	up	incorrect
HIL.NSE	HIL Limited	20190529	1850	1879.9	1831.4	1841.3	4578	1776.62	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20190529	16.5	16.75	16.2	16.25	1414	16.25	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190529	201	203.65	197.55	199.05	81920	195.53	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190529	201	201	197.25	199.3	5123395	195.58	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190529	214.3	218	210.65	214.7	3405	208.9	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190529	46.4	47.4	45.2	45.7	2437336	44.9	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190529	7.2	7.75	7.15	7.4	71811	7.4	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190529	72.1	72.1	70.1	70.8	362	70.8	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190529	132	133.5	130.2	130.5	181821	130.5	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190529	318.9	319	308.6	313.55	6227101	269.07	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190529	1775	1789.35	1770.4	1780.85	899619	1705.49	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20190529	251	251.4	248.2	248.95	494774	196.57	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190529	131	137.4	131	133.5	6620	131.9	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190529	61	62.6	57.55	59.2	4271	56.71	down	down	correct
HITECH.NSE	Hi	20190529	315	319	306.55	317.25	12177	316.1312	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190529	94	95.75	90.5	92.65	2218	91.26	down	up	incorrect
HITECHGEAR.NSE	The Hi	20190529	268.2	274	265.25	271.45	7843	263.96	up	up	correct
HLVLTD.NSE	HLV Limited	20190529	9.45	9.6	9.15	9.25	60081	9.25	down	down	correct
HMT.NSE	HMT Limited	20190529	18.05	18.35	18.05	18.1	2452	18.1	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190529	107.95	109.5	106.3	109.25	3225	107.5725	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190529	2998.99	2998.99	2955	2993	13	2993	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190529	25789.3	26330	25762	25868.2	754	25702.76	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190529	1050	1050	1009	1014.3	6942	981.63	down	down	correct
HOVS.NSE	HOV Services Limited	20190529	131.9	136.6	130.65	131	30493	131	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190529	65.85	69	65.45	67.05	146424	66.31	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190529	104	105.7	101.25	102.5	563319	101.71	down	down	correct
HSIL.NSE	HSIL Limited	20190529	299.25	299.25	287.05	289.8	70028	267.96	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20190529	34.4	34.8	34.15	34.6	30442	34.0173	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20190529	30.85	30.85	29.05	29.25	16155	29.25	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190529	45.8	45.8	44.4	44.6	993238	38.02	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190529	269	269	260	264.15	14402	254.71	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20190529	126.8	127.7	124.5	125.8	3807506	125.8	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190529	784	787.4	763.7	777.8	6603828	698.87	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190529	157.35	157.35	156	156.27	304	156.27	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190529	39.8	39.8	39.05	39.2	321791	39.2	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190529	428.6	430.45	422.1	423.3	22132254	421.04	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190529	1162	1197	1125.25	1136.6	581899	1121.01	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190529	29	31.4	28.7	28.85	13865	28.85	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190529	1000	1000	999.98	999.99	232588	980.7452	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190529	91.27	91.32	90.86	90.87	276	90.87	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190529	127.9	127.9	127	127.22	252	127.22	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190529	124	124.7	123.53	123.8	34859	123.8	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190529	57	58	56.38	56.42	7506	56.42	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190529	27.88	27.88	27.71	27.76	14398	27.76	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190529	384.4	384.9	376.55	382.5	759445	379.06	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190529	420.84	420.84	418	418	92	418	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190529	44.2	44.5	42.2	42.65	85635	41.03	down	up	incorrect
ICRA.NSE	ICRA Limited	20190529	2960	3027.65	2920	2969.65	319	2890.91	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190529	38.15	38.2	36.3	36.9	4149847	36.9	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190529	2969	2969	2940	2944.5	194	2944.5	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190529	13.7	13.75	13.15	13.2	50735753	13.2	down	down	correct
IDFC.NSE	IDFC Limited	20190529	37.4	37.95	36.5	37.4	8513602	34.3121
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190529	45.75	46.2	45	45.85	10939813	45.85	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190529	119.35	121	119.35	120.25	71	120.25	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190529	160	160	152.5	153.35	169891	49.5	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190529	415.6	427.25	415	422.05	2630	422.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20190529	824	826.8	797	801.45	5359	801.45	down	down	correct
IFCI.NSE	IFCI Limited	20190529	10.45	10.55	10.1	10.2	5345067	10.2	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190529	223	229.4	212.7	217.35	3185	207.68	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190529	274	274.3	264.1	266.75	19216	252.01	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190529	330	335.5	327.1	329.85	2355774	323.28	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20190529	301.7	307.55	295	298.3	53799	286.22	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190529	415.5	447.3	408.8	417.45	937289	202.3405	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190529	77.2	84.9	73	80.1	1344	80.1	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190529	6.6	6.85	6.35	6.45	11384	6.45	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190529	3.9	4.05	3.75	3.75	158741	3.75	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190529	7.75	7.9	7.65	7.75	63140	7.75
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190529	231.55	231.55	223.3	225.7	7079	214.73	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190529	870.9	917	870.9	887.3	4444	561.13	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190529	0.35	0.4	0.35	0.4	8000	0.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190529	9.15	9.3	8.9	9.05	7709	9.05	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190529	153.45	153.75	149	149.55	342529	147.67	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190529	112.2	113.4	109.65	110.5	5507089	108.11	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190529	275.5	276.1	267.3	268.65	41694	253.38	down	down	correct
INDIANB.NSE	Indian Bank	20190529	273	277.5	271	275.8	1295696	271.83	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190529	280.1	280.1	277.2	278.35	24422	269.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190529	1667.8	1667.8	1627.05	1640.45	1618379	1635.3265	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190529	43	43	36.7	38.55	4494	38.55	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190529	409.8	431.4	405.05	417.4	3086	399.79	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20190529	186.8	194.8	179	188.8	112595	187.61	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190529	32	32.3	31.5	32	13050	32
INDOSOLAR.NSE	Indosolar Limited	20190529	1.65	1.65	1.55	1.6	65122	1.6	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190529	403	404.95	390.1	392.8	32555	389.2217	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190529	103.85	107.35	103.85	104.15	859	104.15	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190529	31.45	31.75	30.45	30.8	3920	29.26	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190529	5.3	5.3	5	5.05	11304	5.05	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190529	39.95	39.95	39.25	39.5	26909	37.8563	down	up	incorrect
INDSWFTLAB.NSE	Ind	20190529	40.05	40.8	39.1	39.95	49263	39.95	down	down	correct
INDSWFTLTD.NSE	Ind	20190529	5.25	5.25	5.25	5.25	3	5.25
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190529	112	113	110	111.5	7981	111.5	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190529	1617	1629.35	1602.05	1608.65	1628713	1592.34	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190529	269.9	278.3	267.2	275.7	4588858	240.8208	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190529	498.55	500	478.65	489.95	6720	431.69	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190529	49.2	49.6	47.15	48.2	4550776	24.02	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190529	344.97	344.97	339.8	342.06	156	342.06	down	down	correct
INFY.NSE	Infosys Limited	20190529	725.5	733.65	723.65	727.8	10293077	678.39	up	down	incorrect
INGERRAND.NSE	Ingersoll	20190529	623	672.8	623	651.75	82316	619.62	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190529	356.6	378	356.6	369.55	820844	368.5842	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190529	68.5	75	66.05	70.8	432405	70.8	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20190529	704	707.75	698.55	704.85	62639	689.7662	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190529	50.6	53.75	50.55	52.8	21890	52.8	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190529	0.9	0.9	0.9	0.9	11	0.9
INTELLECT.NSE	Intellect Design Arena Limited	20190529	252	254.25	248	250.35	129480	250.35	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190529	39	39.4	37.75	38.65	39788	37.92	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190529	18	18	14.8	15.65	37352	1.53	down	down	correct
IOB.NSE	Indian Overseas Bank	20190529	11.95	12.1	11.7	11.9	809609	11.9	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190529	164.6	164.9	159.4	160.35	8732638	129.65	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190529	232	233.3	221.1	227.75	653333	222.21	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190529	939.9	952.95	921	928.6	455877	915.31	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190529	132	137.5	128.4	130.9	6267959	125.3815	down	down	correct
IRCON.NSE	Ircon International Limited	20190529	415	415	390.05	403.8	271734	34.56	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190529	214.95	218	209	212.4	502546	191.18	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190529	97.45	102.25	95	100.65	19020	96.69	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20190529	7.35	7.45	7.05	7.3	14528	7.3	down	down	correct
ITC.NSE	ITC Limited	20190529	288.8	291.7	287.6	288.1	7255516	260.31	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190529	272.6	274.35	266.1	266.85	15878	263.4568	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190529	114.1	115.9	113.55	114.8	263921	113.36	up	up	correct
ITI.NSE	ITI Limited	20190529	99	99	95.1	95.6	858510	95.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190529	4.15	4.2	4	4.1	138410	3.17	down	up	incorrect
IVP.NSE	IVP Limited	20190529	98.5	100	96.45	96.45	281	94.5	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190529	2895	2949	2895	2895	23	2895
IVZINNIFTY.NSE	Invesco Mutual Fund	20190529	1256.45	1272.85	1256.45	1272.85	8	1272.85	up	up	correct
IZMO.NSE	IZMO Limited	20190529	56.3	58	55.05	55.45	28492	55.45	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190529	59.15	59.7	58	58.25	757859	52.2191	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190529	110	111.9	110	110.95	46669	105.4418	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190529	29.7	30.1	28.55	28.95	91700	27.44	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190529	27.35	29.95	27.35	29.95	10792	29.95	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190529	125	125.25	120.05	121.3	1099037	119.47	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190529	58.85	59.7	58.1	58.45	246879	56.57	down	down	correct
JASH.NSE	Jash Engineering Limited	20190529	126.95	126.95	122.5	126	12000	120.78	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190529	205	214.75	205	206.85	5986	203.83	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190529	251	255.4	246	246.6	11815	119.73	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190529	4.9	5.05	4.85	5	11159	5	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190529	68	68	64	64.5	60921	63.4709	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190529	385	386.9	371	372.75	55819	356.56	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190529	19.05	19.6	18.2	18.75	27554	18.75	down	down	correct
JBMA.NSE	JBM Auto Limited	20190529	265.2	265.2	252.35	254.75	23548	246.62	down	down	correct
JCHAC.NSE	Johnson Controls	20190529	1872.35	1897.45	1834	1842.45	914	1840.6466	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190529	152	153	146.65	148	4053989	148	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190529	24.05	24.1	23.55	23.75	17797	23.75	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190529	0.6	0.6	0.55	0.6	37195	0.6
JINDALPHOT.NSE	Jindal Photo Limited	20190529	19.25	19.5	18.45	19.35	512	19.35	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190529	264.95	264.95	255.25	256.05	13397	253.89	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190529	92.35	92.5	89	89.45	590131	82.95	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190529	167	167.9	162.4	163.15	6282650	163.15	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190529	3.55	3.6	3.2	3.4	23503	3.4	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190529	94.95	94.95	93.2	93.9	7970	92.33	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190529	76.75	80.85	76.15	77.25	278707	76.95	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190529	40.1	40.3	39.8	39.9	53746	37.45	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190529	55.7	55.8	53.3	54.05	6886456	51.5649	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190529	13.7	13.7	12.5	12.7	22220	12.7	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190529	1070	1071.05	1029	1035.05	32843	1013.56	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190529	176.7	176.7	165.2	168.3	258575	162.71	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190529	392.8	393.95	385.1	391.45	43694	384.27	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190529	141.3	141.75	138	138.75	334158	127.43	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190529	83.1	83.85	81.65	82.4	468827	78.25	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190529	32.15	32.95	32.15	32.45	1973	30.38	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190529	140.1	146.5	136.45	138.75	122028	135.13	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20190529	94.1	94.5	93	94.05	516415	93.22	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190529	2.4	2.4	2.2	2.25	116334	2.25	down	down	correct
JOCIL.NSE	Jocil Limited	20190529	109.95	109.95	104.05	104.3	296	100.12	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190529	5	5.05	4.85	4.9	7791060	4.9	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190529	1.85	1.85	1.85	1.85	415552	1.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190529	30.8	32.25	30.75	32.25	542	32.25	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190529	2.25	2.25	2.25	2.25	329747	2.25
JSL.NSE	Jindal Stainless Limited	20190529	39.3	39.3	37.55	38	247873	38	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190529	87.5	88	84.5	85.1	131228	85.1	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190529	76.45	76.45	73	73.35	637751	70.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190529	2870.1	2968	2870	2950.65	2698	2950.65	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190529	22.05	22.25	21.25	21.8	32313	21.8	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190529	292	295.7	279.7	280.55	7940056	270.75	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190529	107.5	107.5	104.85	105.65	36483	103.82	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190529	1336	1346.4	1318.45	1324.95	690582	1312.84	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190529	116.55	120	111.4	112.7	9933	112.7	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190529	512.7	516	500.05	501.65	835244	488.26	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190529	285.9	286.75	284.31	284.73	41491	284.73	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190529	684	707.8	676.35	690.4	4374098	690.4	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190529	175	175	170.5	171.5	47282	159.44	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190529	83.9	85	82	84.7	10450	81.07	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190529	643	647.7	633.95	637.55	356613	618.39	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190529	207.35	207.9	197.1	198.4	18805	189.31	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190529	525.5	535.45	523.3	530	195959	506.89	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20190529	263	281.2	260.6	273	149	264.43	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190529	52.1	52.35	51	51.2	40370	51.2	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190529	183.6	186	176.3	180.35	15024	176.79	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190529	4.8	5.15	4.8	5.1	2593	5.1	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190529	67.2	67.2	63.75	64.05	96592	62.855	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190529	443	453	441.05	447.45	63985	437.82	up	down	incorrect
KARDA.NSE	Karda Constructions Limited	20190529	200.95	202.5	200.2	200.85	96597	8.03	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190529	17	17	15.5	15.6	2720	15.6	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190529	78.15	79.8	77.85	79.5	668783	78.03	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190529	0.8	0.8	0.75	0.75	6100	0.75	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190529	4.2	4.2	4	4.2	3796	4.2
KAYA.NSE	Kaya Limited	20190529	623.6	642	617	627.6	4161	627.6	up	down	incorrect
KCP.NSE	The KCP Limited	20190529	95.9	96.5	93.1	93.9	38726	91.11	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190529	16.85	16.85	16.5	16.6	109417	16.42	down	down	correct
KDDL.NSE	KDDL Limited	20190529	494.05	494.05	440	456.2	1889	451.01	down	down	correct
KEC.NSE	KEC International Limited	20190529	332	335.2	322.4	324.85	856675	315.93	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190529	16.35	17.35	16.05	16.35	107514	16.35
KEI.NSE	KEI Industries Limited	20190529	509.3	532.5	504.55	528.5	875418	522.3779	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190529	36.3	36.3	34.3	34.85	962376	34.69	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190529	26.05	26.05	24	25.6	2811	25.6	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20190529	72.9	72.9	70.3	70.9	89543	70.9	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190529	37.5	37.5	37.5	37.5	194	34.96
KHADIM.NSE	Khadim India Limited	20190529	357.6	359.45	345.2	347.3	8378	345.7544	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190529	30.5	31.45	29.95	29.95	1437	29.95	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190529	14.5	14.5	14.5	14.5	30	14.5
KICL.NSE	Kalyani Investment Company Limited	20190529	1759.05	1796.9	1752.25	1789.7	1216	1789.7	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190529	196	197.4	192	193.7	39653	192.8817	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190529	765.65	769.85	718	726.7	8348	726.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20190529	138.5	146.6	138.5	142.8	31173	138.9	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190529	571.7	611	570.1	592.55	787435	589.5233	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190529	179	184	179	180.3	36130	173.43	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190529	201	204	194.2	198.45	43186	184.15	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190529	813	819.95	795	801.05	632	757.38	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190529	111.5	113.85	108.95	109.8	151028	105.62	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190529	1288	1290.05	1275	1278.35	370	235.2	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190529	9.05	9.5	8.95	9	73739	8.94	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190529	292.2	295	280	289	125172	143.8	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190529	89	89	86.55	87.6	12493	87.6	down	down	correct
KOLTEPATIL.NSE	Kolte	20190529	246.5	252	242.6	244.1	59009	243.1664	down	down	correct
KOPRAN.NSE	Kopran Limited	20190529	41.55	42.3	40.85	41.2	36722	40.44	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190529	1509.3	1530	1502	1513.9	1450826	1512.33	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190529	323.24	323.24	319	320.83	7331	320.83	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190529	278.75	279.8	278.25	278.7	12112	27.87	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190529	122	122.41	121.4	121.62	26257	121.62	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190529	58	58.5	57.05	57.41	6675	57.41	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190529	340	340	321	322.63	4247	322.63	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190529	11.5	11.8	11.3	11.65	14463	11.0556	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190529	19	19.3	18.7	19.2	8001	18.6592	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190529	82.9	85.25	82	84.25	7534	82.9888	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20190529	97.75	97.75	94	95.95	265737	93.37	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190529	614.95	632.1	612.05	628	16778	124.02	up	up	correct
KRBL.NSE	KRBL Limited	20190529	357.75	357.75	350.15	353.5	44655	341.15	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190529	90.65	91.5	90.2	91.45	472	91.45	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190529	32	32.95	29.7	29.95	967441	29.95	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190529	47	47.25	47	47.25	12000	46.28	up	up	correct
KSB.NSE	KSB Limited	20190529	714.55	715	702	709.45	1960	691.33	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190529	527.55	550.5	525.5	538.85	1061046	526.87	up	up	correct
KSL.NSE	Kalyani Steels Limited	20190529	240.25	240.3	231	233.3	58490	216.48	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190529	116.25	116.3	112.8	113.35	1719680	96.2	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190529	130.85	134.2	129.5	132.8	9541458	129.5202	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190529	9.55	9.55	9.5	9.5	1200	9.5	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190529	1095	1095	1038.05	1047.95	96592	1027.59	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190529	49.35	51	46.5	47.45	92440	44.71	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190529	206	210	198	202.45	40498	200.08	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190529	21.35	22	20.9	21.15	14104	21.08	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190529	361.8	365.35	354.2	362.4	59188	71.2	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190529	5803	5805	5610.25	5635.55	2962	5566.82	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190529	75.4	75.9	74.1	74.7	200296	74.7	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190529	383.35	386.9	368.5	372.9	2486	351.1	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190529	2.5	2.6	2.5	2.6	5940	2.6	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190529	147.75	148.9	143.05	144.35	488286	144.35	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20190529	552.75	559.25	547.5	556.8	1413770	523.04	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190529	19.6	19.6	19.11	19.11	502	19.11	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190529	123.8	123.8	121.05	121.05	272	121.05	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190529	410.01	429.83	406	420	94	420	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190529	197.5	197.8	187.4	189.85	17537	185.52	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190529	220	225.5	216	217	885	213.5278	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190529	587.75	587.75	565.2	567.15	31013	559.87	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190529	1000	1000.01	999.99	1000	768287	994.8193
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190529	999.99	1000.01	999.99	1000	143285	1000	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20190529	46.45	47.7	45.35	46.25	14119	46.25	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190529	19.7	19.7	18.9	19.25	1343	19.03	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190529	99.35	99.9	94.5	95.2	31867	93.36	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190529	3.5	3.6	3.35	3.6	31413	3.6	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190529	0.6	0.65	0.6	0.6	935478	0.6
LT.NSE	Larsen & Toubro Limited	20190529	1570.2	1596.95	1546.2	1552.45	3070738	1453.48	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190529	1778	1836	1765.65	1825.95	261250	1753.27	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190529	1765	1769.95	1730.15	1735.45	139240	1676.11	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190529	1496	1499	1475.9	1478.1	1988	1391.59	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190529	125	127.3	122.5	124.95	23815	114.26	down	down	correct
LUPIN.NSE	Lupin Limited	20190529	741	748.95	730	732.55	2456808	719.1	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190529	1286.95	1295	1250	1266.35	65116	1248.42	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20190529	25.95	26.6	25.9	26.05	10311	26.05	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190529	6.05	6.4	6.05	6.25	4264	6.25	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190529	668	677.5	660.85	672.15	5418102	652.73	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190529	419	424.85	415.05	416.5	2837539	412.79	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190529	95.8	95.8	91.65	93.2	8053	45.19	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190529	39	40	38.3	39.75	4815	38.67	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20190529	10.35	10.4	9.85	10.4	182479	10.4	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190529	22.1	23.75	22.1	23.45	308790	23.45	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190529	160	167.45	157	160.25	29500	107.65	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190529	5.4	6.4	5.4	6.2	450749	6.2	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190529	16.55	16.9	16.15	16.25	511719	16.25	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190529	94.95	101	94.05	100.95	1007	100.95	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190529	174.95	183.75	167.5	183.75	70050	183.75	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190529	280.9	283	272.95	273.4	51565	135.38	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190529	255	255.9	245	245.55	85027	245.55	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190529	414	419.95	412.05	415.9	17234	136.65	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20190529	528.95	534	490.1	503.5	54899	496.88	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190529	4250	4278.1	4160	4175.3	3657	4041.48	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190529	478.7	478.9	461	469.8	83702	452.11	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20190529	600.05	631	600.05	622.3	44394	601.94	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20190529	523	525	505.5	510.85	16703	504.35	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190529	26.9	28	26.1	26.25	9690	26.25	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190529	119	119	119	119	10	119
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190529	6.7	7.25	6.65	7.2	11843	7.2	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190529	4.05	4.35	4.05	4.3	1713	4.29	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20190529	38.35	38.85	37.5	37.5	10222	28.18	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190529	20.1	20.1	19.35	19.6	4231	19.6	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190529	26.7	26.7	25.65	25.85	201060	23.79	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190529	135	136	130.5	131.4	3437514	126.74	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190529	42.6	46	42.5	45.4	24863	45.4	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190529	42.9	43.2	40.55	40.95	264740	38.36	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190529	266.25	268	263.1	265.05	6587	262.3	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190529	15.7	15.7	14.75	14.8	26351	14.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190529	64.1	64.1	59.1	60.3	565834	55.327	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20190529	36.35	36.4	35	35.1	109257	22.01	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190529	24.9	25.05	21	21.45	92020	20.7129	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190529	25	25.55	24.65	24.9	2061	24.9	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20190529	124.45	128.5	121.45	124.25	1246	123.5152	down	up	incorrect
MARICO.NSE	Marico Limited	20190529	368.7	369.4	364	366.9	2834826	350.56	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20190529	25.05	26.75	24.45	24.95	7968530	24.73	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190529	7001	7009	6870	6891.45	768022	6693.38	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190529	540.05	552	539	540	12373	531.03	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20190529	41.2	41.2	41.2	41.2	100	41.2
MASTEK.NSE	Mastek Limited	20190529	489	497	478.2	479.9	48419	455	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190529	704	750	704	728.8	9342	722.18	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190529	52.75	55.2	52	52.35	150939	50.58	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190529	45.95	48	45	47.35	96345	47.35	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190529	322.4	322.4	310	311.75	12164	306.45	down	up	incorrect
MAZDA.NSE	Mazda Limited	20190529	407	484.85	407	461.25	92065	432.81	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190529	50.5	51.25	50.5	51.25	42000	50.4	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190529	4.7	4.7	4.7	4.7	1605	4.7
MBLINFRA.NSE	MBL Infrastructures Limited	20190529	14.45	14.9	14	14.5	79701	14.5	up	down	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20190529	22.4	22.9	21.9	22.1	4750	22.1	down	down	correct
MCDOWELL.NSE	N	20190529	546.9	546.9	532.5	535.35	37927	535.35	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190529	34.35	34.55	33.6	34.55	944745	34.55	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190529	837.45	839	816	824.7	170024	778.77	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190529	6.3	6.7	6.05	6.7	49403	6.7	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20190529	1.5	1.5	1.4	1.5	6651	1.5
MENONBE.NSE	Menon Bearings Limited	20190529	78.95	78.95	77.2	77.55	7272	69.6	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20190529	39	41	38.55	40.5	2195278	39.3026	up	up	correct
MERCATOR.NSE	Mercator Limited	20190529	2.75	2.8	2.7	2.75	1373465	2.75
METALFORGE.NSE	Metalyst Forgings Limited	20190529	7.7	8	7.7	7.95	5720	7.95	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190529	967.95	969	961.7	965.2	24710	957.032	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20190529	425	443.95	422.35	440.4	554814	440.4	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190529	873	893	871.1	883.15	408551	833.67	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190529	221.8	225.15	220.1	223.55	18882	149.03	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190529	138	140.4	136.6	137.25	72310	133.02	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190529	122	128.6	121.1	122.35	226303	120.68	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190529	367.45	367.55	352.2	354.75	106360	353.17	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190529	38.55	43.2	38.55	43.2	41915	41.955	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190529	982	986.95	979.05	980.1	458072	930.47	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190529	23.1	23.1	21.95	22.4	326228	22.4	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190529	61.5	63.95	59.45	60.35	1672270	58.4801	down	down	correct
MMFL.NSE	M M Forgings Limited	20190529	532	532.1	500.1	520	19988	502.53	down	down	correct
MMTC.NSE	MMTC Limited	20190529	27.75	27.9	26.9	27.15	595893	26.7269	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190529	42.75	47.25	42.75	45	5110	45	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190529	7.85	7.95	7.7	7.7	669	7.7	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20190529	33.25	33.25	33.25	33.25	1923	33.25
MOIL.NSE	MOIL Limited	20190529	158.05	159.3	156	156.4	67138	142.78	down	down	correct
MOLDTECH.NSE	Mold	20190529	54.7	62	53.2	58.7	142633	54.32	up	up	correct
MOLDTKPAC.NSE	Mold	20190529	267.45	269.7	258.2	259.9	73831	248.17	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190529	504.2	506	494.75	501.51	26994	50.15	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190529	326	326	310.65	312.25	12390	291.47	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190529	21.7	21.7	20	20	13119	20	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190529	21.75	22.3	20.85	21.05	1027119	21.05	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190529	119.9	121.2	118.05	119.8	20077715	115.27	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190529	827.1	841.3	802	816.45	75938	794.99	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190529	36	38.6	35.05	38.55	514	19.275	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190529	935.05	969.95	935.05	962.15	319320	889.47	up	up	correct
MPSLTD.NSE	MPS Limited	20190529	577.95	577.95	558.5	563.45	4900	515.6067	down	down	correct
MRF.NSE	MRF Limited	20190529	56600	56890	55701	55916.7	4761	55726	down	down	correct
MRO.NSE	TEK	20190529	33.8	33.95	32.1	32.5	3696	32.5	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190529	65.05	65.15	63	63.35	1099196	62.35	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190529	10	10	9.05	9.35	41695	9.35	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190529	103	104	100	100.85	17975	96.85	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190529	68.9	70.15	67.7	68.45	224470	68.45	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190529	10	10.05	9.6	9.7	1076621	9.7	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20190529	17	17	16.6	16.6	726	16.6	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190529	55.25	55.8	54.05	55	119068	54.62	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190529	46.55	47.5	45	45.4	10038	42.4905	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190529	52	52	50.75	50.95	31410	49.5931	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190529	168.3	169.8	163.15	167.7	12442	152.55	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190529	23.25	23.25	21.25	21.7	40722	21.7	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190529	742	745.7	737.9	741.6	10223	741.6	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190529	634	635.25	626.45	629.15	562539	603.32	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190529	28.25	30.25	28.25	29.1	27815	28.61	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190529	6.35	6.5	6.25	6.25	204593	6.25	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190529	12.4	12.4	12.2	12.2	884	12.2	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190529	21.55	22	21.2	21.2	6973	21.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190529	93.8	93.8	88	88.5	1393	85.12	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190529	40.1	42.15	40.1	40.5	10644	40.5	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190529	33.5	36	32.5	35.7	3166	34.44	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190529	89.4	89.45	85.55	86.95	25995	84.79	down	down	correct
NAM.NSE	INDIA	20190529	222.9	223.9	221.1	221.7	1198642	221.7	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190529	530.75	537.5	522	526.2	255417	514.58	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190529	464.95	465	448.05	451.35	5561	448.76	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190529	50.6	50.6	49.7	49.9	6435198	43.09	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190529	4.2	4.25	4.05	4.15	17909	4.15	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20190529	2009	2065	1945	2049.9	465188	2040.27	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190529	726	743.1	720	723.15	12679	708.98	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20190529	36.65	39.7	34.5	38.75	3910429	38.75	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190529	111.4	111.65	108.1	109.05	19926	103.41	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20190529	64.2	64.2	62.15	62.65	7479139	60.58	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190529	1274.9	1285	1175	1266.65	583	1266.65	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190529	109.75	110	104	106.7	360297	100.15	down	down	correct
NCC.NSE	NCC Limited	20190529	113.5	115.4	112	113.6	9719189	109.6	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20190529	149.15	152.05	146.3	146.85	29763	135.66	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190529	860	860	766.1	775.65	247	768.99	down	down	correct
NDL.NSE	Nandan Denim Limited	20190529	50.5	51	48.55	49.1	17031	48.2549	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190529	35.4	35.4	34.65	34.9	15498	34.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190529	8	8	7.6	7.7	16987	7.7	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190529	19.9	20	19.05	19.3	266765	19.1386	down	down	correct
NELCAST.NSE	Nelcast Limited	20190529	65.55	65.55	63.9	64.1	48540	62.47	down	down	correct
NELCO.NSE	Nelco Limited	20190529	327.8	333	318	321	144192	315.85	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190529	302	302.4	288	290.7	51157	287.91	down	down	correct
NESCO.NSE	Nesco Limited	20190529	520	520	503.6	506.55	10107	498.92	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20190529	120	120	119.3	119.3	60026	119.3	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190529	18.91	18.91	18.87	18.87	10	18.87	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190529	33.2	33.2	31.5	31.6	105465	31.6	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20190529	624	629.9	610	614.45	10501	608.51	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190529	326.9	330	315.1	316.75	12488	308.38	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190529	14.7	15.6	14.7	15.5	2992	15.5	up	up	correct
NFL.NSE	National Fertilizers Limited	20190529	39.7	41	39.65	40	1643814	36.8523	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190529	233	233.85	229.5	231.05	37236	229.2627	down	down	correct
NHPC.NSE	NHPC Limited	20190529	25.4	25.5	24.9	25	4056512	21.29	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190529	166	168	163.15	164.5	47100	162.6654	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190529	19.85	19.85	18.9	19	5294	19	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190529	1247.13	1253.65	1243.35	1247.53	206560	124.75	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190529	15100	15148	14350	15100	6	15100
NIITLTD.NSE	NIIT Limited	20190529	107.9	110.35	107	108.65	1767629	92.72	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190529	8.25	8.8	8	8.05	1461789	8.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190529	1.85	1.85	1.85	1.85	25798	1.85
NILKAMAL.NSE	Nilkamal Limited	20190529	1298.05	1298.05	1223	1230.95	13894	1198.72	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190529	520.55	528	511	511.4	1671	238.1	down	down	correct
NITCO.NSE	NITCO Limited	20190529	41.35	41.35	39.65	40.1	83050	40.1	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190529	1.1	1.15	1.05	1.05	59831	1.05	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20190529	81.1	81.35	79	79.85	25425	76.25	down	down	correct
NKIND.NSE	N.K Industries Limited	20190529	34.95	34.95	32.65	32.65	317	32.65	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190529	69.85	70	68.55	69.05	136376	58.14	down	down	correct
NMDC.NSE	NMDC Limited	20190529	104	106.5	101.6	102.65	21894814	86.26	down	down	correct
NOCIL.NSE	NOCIL Limited	20190529	137.2	137.7	134	135.25	246502	126.09	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190529	4.65	4.7	4.6	4.65	33002	4.65
NRAIL.NSE	N R Agarwal Industries Limited	20190529	300	301.45	285.95	288.4	11018	281.82	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190529	177.2	177.2	173.35	174.15	21461	167.7	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190529	1118.6	1129.95	1091	1124	2027	1124	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20190529	0.8	0.85	0.8	0.8	2201	0.8
NTPC.NSE	NTPC Limited	20190529	132	133.25	130.2	130.9	5397986	116.32	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190529	367	367	358.3	358.95	9224	326.67	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190529	404.9	404.9	395.55	399.85	3320	374.17	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190529	566.4	572.2	552	559.05	972701	556.965	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190529	1162.05	1172.9	1155	1161.45	982	1115.92	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190529	3439	3450	3368.45	3394.9	22410	2987.52	down	down	correct
OIL.NSE	Oil India Limited	20190529	182.9	182.9	179.1	180	1377666	155.01	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190529	12.25	12.3	11.75	11.9	19394	11.9	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190529	216.05	218.35	214.05	217.3	12120	217.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190529	69	69.45	67.5	67.95	7048	67.95	down	down	correct
OMAXE.NSE	Omaxe Limited	20190529	208.75	208.75	206	206.35	320406	205.5967	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190529	14.5	15.1	14.35	14.45	111076	14.45	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190529	10.6	10.85	10.1	10.15	6524	10.15	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190529	34.65	36.05	34.65	35.15	15272	34.959	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190529	173.9	174.65	170.35	171.55	7205487	147.86	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190529	39.95	40.35	39.1	39.9	169665	36.27	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20190529	63.55	66	63.05	65.3	15025	61.49	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190529	100.6	100.6	96.35	97.45	181189	97.45	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190529	8	8.1	7.3	7.4	1004753	7.4	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190529	118	118.25	115	117.35	11948	112.3207	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190529	27	27.7	26.35	26.55	31046	24.84	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20190529	23.9	24.25	23.65	23.65	7751	23.05	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190529	12.6	14.15	12.4	13.25	49229	13.25	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190529	159.05	162.4	152.65	155	11893	154.18	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190529	119.85	120.65	115.8	117.7	149362	113.8	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190529	166.4	166.4	162.05	163.9	21444	161.45	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190529	42.9	43.45	42.2	43	10796	41.9987	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190529	135.05	158.95	135	153.55	2175	152.6149	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190529	33.65	33.65	32.75	32.85	300656	31.06	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190529	838	838.95	808.05	819	7309	819	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190529	2.55	2.55	2.55	2.55	4765	2.55
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190529	7	7.75	7	7.3	9072	7.3	up	up	correct
PAGEIND.NSE	Page Industries Limited	20190529	19870	19949.9	19668	19785.3	44614	19304.28	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190529	399.95	401	390.55	397.1	22234	394.75	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190529	40.1	40.3	40.1	40.3	4	40.3	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190529	44.9	44.9	38.7	39.05	85425	39.05	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190529	191.3	198	190.25	192.1	47716	192.1	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20190529	104.2	104.2	98	98	19200	48.5238	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190529	123.95	123.95	118	118.15	12400	111.79	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190529	13	13.3	12.3	13.05	34502	13.05	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20190529	245.3	246.65	241	241.6	56984	237.96	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190529	4.5	4.75	4.45	4.5	56769	4.5
PATELENG.NSE	Patel Engineering Limited	20190529	28.1	28.5	26.25	27.05	151464	27.05	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190529	42.55	44.9	42.35	43.25	153535	42.22	up	down	incorrect
PATSPINLTD.NSE	Patspin India Limited	20190529	9.9	9.95	9.65	9.7	8104	9.7	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190529	92.95	96.8	84.75	86.35	42779946	86.35	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190529	15.15	15.35	14.75	14.9	21662	14.4	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190529	6.3	6.95	6.3	6.8	1651	6.8	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190529	241	260	240	248	1201	244.85	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190529	13.4	13.4	12.65	12.65	2505	12.65	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190529	2209.7	2218.8	2143.45	2157.05	470821	2106.95	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190529	35.65	37.3	35.65	36.95	92953	36.95	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190529	7.7	8.1	7.65	7.8	226232	7.8	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190529	581.95	583.8	574	575.75	70277	557.23	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190529	243.7	245.35	242.75	243.5	1125244	211.32	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20190529	117.8	125.3	117.2	121.05	26149040	99.64	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20190529	3230	3239	3152.25	3181.3	25619	2945.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190529	65	66	64	64.9	13430	64.9	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190529	16.8	16.95	16.4	16.65	690885	15.2742	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190529	75	75	72	72.5	35375	72.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190529	10897	10978.05	10831.1	10900.4	3004	10500.98	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20190529	3839.8	4025	3788.05	3999.15	97791	3809.74	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190529	182	197.9	182	186.8	120402	182.9865	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190529	152.05	160.6	151.05	156.35	3163089	146.4982	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190529	627	627	605	612.95	27796	609.69	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190529	1264.45	1275	1250.05	1271	516483	1254.19	up	up	correct
PIIND.NSE	PI Industries Limited	20190529	1098.95	1102.15	1035.35	1050.5	177682	1043.09	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190529	2449	2498	2441.5	2485.3	3922	1711.45	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190529	8.1	8.2	7.85	8	737290	8	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190529	128	128.25	125.05	127.65	1424	127.65	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190529	25	26	24.95	25.25	2405	25.14	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190529	51.05	51.95	50.1	50.3	30657	50.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190529	145	147.9	142	146.5	203	144.51	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190529	190	194.4	188.5	190	581	180.68
PNB.NSE	Punjab National Bank	20190529	85	85.4	81.3	81.75	51078577	81.75	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190529	33	34.7	32.55	33.15	294169	24.72	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190529	865.8	868.7	841.55	860.05	363180	849.7746	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190529	19.3	19.7	17.3	18.6	38693	18.6	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190529	189.7	193.95	187.8	190.35	257227	188.81	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190529	550	566.65	550	566.5	1239	564.2726	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190529	185	198.4	182.05	188.4	11440	183.6	up	up	correct
POKARNA.NSE	Pokarna Limited	20190529	188.45	188.75	182.4	183.65	17689	181.72	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190529	622.1	629.65	618	619.95	69546	609.35	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190529	196.05	199.65	195	195.65	1183	192.15	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190529	594.95	595	582	585.7	45463	448.62	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190529	127	131.15	122	128.4	1868	123.15	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190529	128.1	133.6	128.1	133.1	807443	131.82	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20190529	191.4	193	189.35	190.15	4674507	123.12	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190529	1065.05	1175	1048.1	1070.8	24383	1066.5394	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190529	287	294.4	278.1	280.9	7286	269.38	down	up	incorrect
PRADIP.NSE	Pradip Overseas Limited	20190529	0.9	0.95	0.9	0.95	310	0.95	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190529	8.35	8.35	7.6	8	3274	8	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190529	148.45	148.5	143.05	144.8	974975	136.61	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190529	74	74	72	72.3	283592	70.7297	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190529	0.25	0.25	0.25	0.25	6160	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190529	129.75	129.8	124	124.5	5663	124.5	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190529	63.65	64.9	60	60.55	74298	56.51	down	down	correct
PRECOT.NSE	Precot Limited	20190529	37.55	37.55	36.3	36.35	320	36.35	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190529	209.6	211.9	204	208.35	3336	38.99	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20190529	209.3	214.4	204.1	205.15	9546	202.0676	down	down	correct
PREMIER.NSE	Premier Limited	20190529	4.8	5.1	4.8	4.85	8169	4.85	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190529	24.5	25.75	24	24	136	23.28	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190529	28.85	30.9	28.3	28.55	15162	24.86	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190529	287	312.5	283	302.3	653500	297.09	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190529	39.5	41.85	38.7	40.35	472283	40.35	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20190529	40.75	40.75	39.55	39.7	17122	38.11	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190529	29.25	31.25	28.9	31	201561	31	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20190529	97.65	97.85	95.85	97.2	228807	96.0598	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190529	28.2	28.35	28	28.1	42555	28.1	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190529	515.35	518	500	507.95	29299	492.39	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190529	377	377	360.96	361.88	2257	361.88	down	down	correct
PTC.NSE	PTC India Limited	20190529	70.65	70.95	70.4	70.6	368571	53.78	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190529	41.2	41.75	41.2	41.6	3615	14.37	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190529	677.05	677.05	675	676.85	2219	672.48	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190529	1.75	1.75	1.65	1.7	359735	1.7	down	up	incorrect
PURVA.NSE	Puravankara Limited	20190529	82.55	83.9	80.7	82	88104	80.841	down	up	incorrect
PVR.NSE	PVR Limited	20190529	1724.95	1724.95	1693.15	1712.45	293434	1706.4237	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190529	1404	1406.5	1400	1404.55	255	28.09	up	up	correct
QUESS.NSE	Quess Corp Limited	20190529	676.75	679.5	660.65	664.5	94796	654.48	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190529	192.65	193.5	191	192.3	57746	180.81	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190529	0.2	0.2	0.2	0.2	1500	0.2
RADAAN.NSE	Radaan Mediaworks India Limited	20190529	2.75	2.9	2.5	2.85	37313	2.85	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190529	349.85	350	338.7	339.9	312383	335.97	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190529	59.95	60.1	58.2	58.7	40770	58.7	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20190529	119.7	121.45	114.55	116.7	1651332	113.9	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190529	651.5	671	651.5	659.3	276741	656.07	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190529	0.05	0.1	0.05	0.05	895307	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190529	27.65	28.15	25.1	25.6	24131	25.6	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190529	46.5	46.5	43.4	46.45	189	46.3394	down	down	correct
RALLIS.NSE	Rallis India Limited	20190529	153	153.9	150.4	151.2	51906	145.91	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190529	21.25	21.75	21.25	21.4	2986	21.4	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190529	113	115	101.05	102.1	242608	102.1	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190529	805	828.85	805	820.9	263148	812.1059	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190529	216.5	218	210.55	210.95	33137	208.8683	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190529	194.7	205.75	191.75	201.2	160030	201.2	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190529	122	123.55	115	120.35	106927	120.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190529	3.35	3.35	3.25	3.3	90591	3.3	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190529	505	508	485.95	490.7	2354	490.7	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190529	1227.05	1245	1223.15	1236.1	2381	1202.6796	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190529	1007.7	1007.7	955	979.7	4746	954.68	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20190529	851.9	851.9	832	837.75	319846	837.75	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190529	678.8	682.2	665	672.45	12563	628.04	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190529	702.5	704.7	684.6	686.05	1268838	677.1867	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190529	65.9	67.25	65.15	65.65	2409720	57.36	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190529	2	2.05	1.9	1.95	20913773	1.95	down	down	correct
RECLTD.NSE	REC Limited	20190529	144.2	146.95	142.4	145.15	5130113	118.83	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190529	95	96.9	94.6	95.3	71119	42.72	up	up	correct
REFEX.NSE	Refex Industries Limited	20190529	51.45	53.3	50.1	53.3	96361	52.57	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20190529	835	850	835	840.9	49070	418.02	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190529	136.95	137.45	129.1	130.4	10000177	130.4	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190529	1321	1333.3	1304.15	1313.05	7112830	1296.83	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190529	26.1	26.5	25.35	25.65	45697	25.65	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190529	114.6	115	108.3	109.5	7326814	109.5	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20190529	82	84	80.5	81.3	5840	77.33	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190529	10.9	10.9	10.6	10.65	274329	10.65	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190529	415	419.65	400	405.9	307949	393.08	down	down	correct
REPRO.NSE	Repro India Limited	20190529	625	625.6	585.05	598.25	9494	598.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190529	92.5	93	90	90.95	92712	90.7	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20190529	389.7	389.7	366	372.65	1485	372.65	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20190529	296.4	309.9	290.35	291.6	11388	287.2571	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190529	23.35	24	22.05	22.2	464747	22.2	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190529	70.95	71.1	67.5	68.1	347068	66.43	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190529	337.6	341	330.1	331.1	124972	323.32	down	down	correct
RITES.NSE	RITES Limited	20190529	273.65	280.8	267.1	277.5	2813823	193.03	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190529	7.3	7.3	7.3	7.3	500	7.3
RKFORGE.NSE	Ramkrishna Forgings Limited	20190529	494	518.6	490.1	501.8	48306	498.94	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190529	13	13	11.8	12.1	763752	12.1	down	down	correct
RML.NSE	Rane (Madras) Limited	20190529	371.1	376.5	370.8	372.25	6050	366.6307	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190529	7.95	8.05	7.8	7.95	1032165	7.95
ROHITFERRO.NSE	Rohit Ferro	20190529	1.45	1.5	1.4	1.4	1730	1.4	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190529	121.4	127.4	120.25	120.95	73653	117.8566	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190529	2.15	2.25	2.1	2.1	4454	2.1	down	down	correct
ROLTA.NSE	Rolta India Limited	20190529	6.85	6.9	6.55	6.75	207451	6.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190529	53	53.05	51.95	52	9506	51.83	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190529	255.05	260.5	251	256.05	9649	243.04	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190529	8.1	8.25	7.7	7.85	58556584	7.85	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190529	133.35	134.95	129.5	130.1	10261	130.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190529	29.8	30.5	29.35	29.4	13555	29.4	down	up	incorrect
RSWM.NSE	RSWM Limited	20190529	161.3	162.25	156.7	160.6	17901	160.6	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190529	45.45	46.5	45.45	46.3	1758	44.05	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190529	2.4	2.4	2.25	2.35	921032	2.35	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190529	262	262	257	258.35	7396	253.47	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190529	7.9	7.95	7.3	7.65	3359301	7.65	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190529	2.65	2.75	2.65	2.75	8955	2.75	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20190529	105.9	107.9	103.2	103.45	64385	99.85	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20190529	286.4	291.05	280	281.55	22444	271.12	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190529	29.2	29.75	27.55	28.75	25180226	25.94	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190529	0.95	0.95	0.95	0.95	42	0.95
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190529	3.9	4.05	3.75	4	9483	4	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20190529	267.8	272	262	266.95	126540	265.0674	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190529	78.15	84.1	78.15	79.95	16067	79.4834	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190529	39.4	39.4	39.05	39.4	15302	26.2667
SAGCEM.NSE	Sagar Cements Limited	20190529	670.05	705	669.65	700.95	16141	137.81	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190529	53	53.1	50.8	51.35	16358558	47.4	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20190529	61.7	61.7	55.4	58	1055	58	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190529	11.1	11.5	10.85	10.95	24995	10.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190529	300	306.85	295.05	298.05	9140	282.17	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190529	33	34.85	28.1	33.8	659990	32.68	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190529	184	213.35	183.1	194.85	519508	94.23	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20190529	94.05	98.35	90.35	96.35	1354	95.06	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190529	4.8	4.8	4.45	4.6	16256	4.6	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190529	135.95	138.7	133.6	135.25	8711	131.86	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190529	4.55	4.55	4.15	4.2	13577	4.2	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190529	19.4	19.85	18.5	19.45	65541	19.3695	up	up	correct
SANDESH.NSE	The Sandesh Limited	20190529	760	784.95	749.2	755.2	2753	743.5511	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190529	298.2	303	295.65	298.45	8698	292.15	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20190529	60.9	62.25	58.5	60.9	36214	57.89
SANGHIIND.NSE	Sanghi Industries Limited	20190529	71.7	71.7	67.95	68.25	79113	68.25	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190529	128.65	132	127.75	129.1	11909	129.1	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190529	5491.65	5520.05	5385.1	5405.5	11288	4933.43	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190529	8.15	8.2	7.9	7.95	969875	7.95	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190529	281	289.7	280.5	282.65	17328	266.22	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190529	560	560.35	549.8	553.8	6072	542.47	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190529	27.85	30	27.2	28.9	108161	27.5998	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20190529	723.05	724.8	717.25	718.9	4344	634.76	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190529	100.6	107	100.6	104.35	8815	104.35	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190529	7.7	7.7	7.5	7.7	4662	7.7
SATIN.NSE	Satin Creditcare Network Limited	20190529	339.65	344.9	328.35	331.15	13325	331.15	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190529	96.75	96.8	96.17	96.44	4961	96.44	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190529	688.15	703	678.05	680	1286226	678.05	down	up	incorrect
SBIN.NSE	State Bank of India	20190529	358	359	347.15	348.65	28370210	345.46	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190529	0.65	0.65	0.6	0.65	3115	0.65
SCHAEFFLER.NSE	Schaeffler India Limited	20190529	5144.5	5220	5101.65	5139.4	1332	5052.03	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190529	130	130	113.25	114.95	800891	114.95	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190529	105.05	105.4	103	103.1	24488	103.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190529	35	35.5	34	34.3	765695	33.77	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190529	139.3	139.3	132.55	132.55	4936	64.6683	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190529	460.05	465.1	437.1	446.15	7055	444.0896	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190529	180	185.8	176	179.35	135157	166.53	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190529	3.3	3.3	3.2	3.2	2952	3.2	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20190529	70.2	70.2	68.1	69	127774	68.66	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190529	999.5	999.5	975	986.8	6500	190.39	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190529	27.4	27.9	27.15	27.65	57459	26.101	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20190529	2853	2868.7	2851.3	2859.5	2770	2859.5	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20190529	121.8	121.9	120.76	121.22	82831	121.22	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190529	318	318.1	315.9	316.5	23894	316.5	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190529	283.05	283.29	282	282.63	10112	282.63	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190529	3.9	3.95	3.6	3.8	103430	3.8	down	down	correct
SFL.NSE	Sheela Foam Limited	20190529	1240.95	1253.5	1235.3	1253.25	1205	1253.25	up	up	correct
SGL.NSE	STL Global Limited	20190529	6.65	6.95	6.6	6.9	2742	6.9	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190529	16.35	17	15.3	16.1	9746	16.1	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190529	442.65	451.75	440	443.45	42088	431.26	up	up	correct
SHALBY.NSE	Shalby Limited	20190529	129.5	129.5	126	126.7	15872	124.48	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190529	80.6	84.5	79.9	83.05	173389	83.05	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190529	524.9	532.7	506.9	522.2	160408	517.2286	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20190529	117.15	118.4	115	117.65	9250	112.2375	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190529	366.75	366.75	336	344.95	33950	331.01	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190529	1482.5	1484.2	1450	1457.5	827	290.38	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190529	375.3	385	371.05	382.15	4446	379.6685	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20190529	355	355.5	348.5	352.2	16556	349.21	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190529	35.3	36	35.3	35.45	37685	35.45	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190529	52	54	51.3	52.55	2235	50.01	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190529	145	154.95	143	147.2	2690	144.99	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190529	154.65	154.65	151.6	151.95	17390	148.12	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190529	486.2	488.95	478.6	486.6	10804	485.8147	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190529	21699.85	21699.85	21406.35	21636.85	11962	21454.74	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190529	143.45	145.15	138	139.35	15793	136.14	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190529	6.55	6.95	6.1	6.25	81092	6.25	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190529	79.5	79.8	78.4	79.15	476250	13.0893	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190529	168.85	168.85	162	163	13607	151.78	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190529	197.95	197.95	180.05	182.5	26596	179.98	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190529	1013	1054	1012	1049	58	1022.9664	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190529	1525.8	1535	1510	1520.35	1135	1453.19	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190529	9	9	9	9	48570	9
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190529	5.65	6.2	5.55	5.6	6770	5.6	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20190529	7.35	7.35	7.35	7.35	600	7.35
SICAL.NSE	Sical Logistics Limited	20190529	134.7	134.7	125.55	128.9	36601	128.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20190529	1262	1282	1246.3	1252.5	372030	1241.2765	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20190529	38.45	38.5	37.65	38	4336	35.88	down	down	correct
SIL.NSE	Standard Industries Limited	20190529	13.75	13.75	13.25	13.25	1019	13.25	down	down	correct
SILINV.NSE	SIL Investments Limited	20190529	191.95	216	182.25	205.75	40718	198.33	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190529	10.25	10.8	10.1	10.35	4751	10.35	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190529	167.85	168.65	156	160.2	50355	158.4568	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190529	6.65	6.65	6.35	6.4	1464667	6.4	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190529	273.95	274	271	271	3200	177.92	down	down	correct
SIS.NSE	SIS Limited	20190529	918.25	927.65	899	910.05	2807	451.688	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20190529	3.2	3.25	3.05	3.05	150995	3.05	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20190529	369	371.8	349.4	351.35	14470	332.49	down	up	incorrect
SJVN.NSE	SJVN Limited	20190529	25.6	25.95	25.2	25.35	748187	20.83	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190529	1939	1939	1895.1	1900.05	3225	1739.04	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20190529	10.55	10.55	9.7	9.95	3760	9.95	down	down	correct
SKIPPER.NSE	Skipper Limited	20190529	67.8	67.8	65.05	66.2	119840	65.68	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190529	49.1	51.9	49	49.25	21536	47.55	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190529	86.75	89	86.4	87.4	1779	87.4	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190529	825	865.5	822.75	845.9	85814	841.5008	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190529	541	548	516	526.45	5859	523.53	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190529	60	60.45	58.05	59.3	18886	58.33	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190529	38	39.55	37.75	38.7	1717599	38.7	up	up	correct
SOBHA.NSE	Sobha Limited	20190529	537.1	552	530	549.95	271672	523.82	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190529	455.4	475	453	468.4	42039	456.19	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190529	1197.2	1197.2	1160.1	1168.35	3827	1150.84	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190529	433.75	448.1	430.1	442.15	54097	430.0341	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190529	3.8	3.85	3.8	3.85	13410	3.85	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190529	21.2	22.55	21.1	21.15	5141	21.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190529	353	358.45	352.65	354.05	93598	313.99	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190529	307	308.05	292.5	293.9	22200	293.9	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190529	1254	1305	1243.95	1298.15	3028	1247.03	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190529	14.8	14.85	14.45	14.55	9635486	14.268	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190529	32	32	25	26.1	3588	24.6	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190529	295.4	298.35	286.15	287.55	4266	285.44	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190529	154	157	151.4	152.1	467812	152.1	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190529	1.2	1.2	1.15	1.2	5185	1.2
SPECIALITY.NSE	Speciality Restaurants Limited	20190529	95.65	95.65	92	93.2	66089	93.2	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190529	115.4	120.95	111.75	116.55	351614	116.55	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20190529	1.65	1.65	1.6	1.6	1311	1.6	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190529	25.45	25.85	25.05	25.2	70375	25.2	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190529	42.3	42.9	41.5	41.95	19990	41.95	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190529	27.85	28	25.4	27.1	33172	27.1	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190529	17	17.15	16.5	16.6	672085	16.6	down	down	correct
SPYL.NSE	Shekhawati Poly	20190529	0.25	0.25	0.2	0.25	57984	0.25
SREEL.NSE	Sreeleathers Limited	20190529	214	219.15	210	217.9	6304	217.9	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190529	26.3	26.3	25.6	25.8	371212	25.8	down	down	correct
SRF.NSE	SRF Limited	20190529	2885	2926	2865.45	2912.7	251278	576.53	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190529	163	177.9	163	167.95	19468	161.39	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190529	190	194.15	185.3	188.35	216261	171.34	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190529	1127	1136.8	1105.1	1109.45	704044	1075.47	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190529	816.75	816.75	805.55	806.25	3124	400.6	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190529	1.45	1.45	1.4	1.4	59004	1.4	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20190529	431	435.5	422.25	428	970634	407.98	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190529	120.5	121	119.5	120.15	48727	118.7839	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190529	127	129.8	124	125.1	65013	117.06	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190529	129.75	130.4	124.5	125.1	177842	125.1	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20190529	59.5	59.5	59.5	59.5	2000	50.39
STEELXIND.NSE	Steel Exchange India Limited	20190529	13.95	14.35	12.05	12.4	54524	12.4	down	down	correct
STEL.NSE	STEL Holdings Limited	20190529	97	98.8	95.6	95.6	2157	95.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190529	215.05	239.75	215.05	233.8	31920	229.71	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190529	173.55	178.2	170.15	174.65	2869306	166.24	up	up	correct
SUBROS.NSE	Subros Limited	20190529	272.15	278.75	270	272.25	14673	268.87	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190529	337.2	344.9	335.05	338.85	26518	333.11	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190529	3.65	3.8	3.55	3.65	81785	3.65
SUMMITSEC.NSE	Summit Securities Limited	20190529	555.7	571.95	555	556.2	349	556.2	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190529	2599.95	2644	2577.35	2600.2	6923	2529.1402	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190529	2.1	2.1	1.95	1.95	299341	1.95	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190529	1524.4	1583	1502.25	1577.45	142927	1542.29	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190529	94.3	97	92.25	94.9	18429	90.43	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190529	380	380	361	373	17767	373	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190529	555	555	540	540.9	36373	531.69	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190529	44.75	45	42.25	42.75	132489	41.9183	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190529	418.05	427.8	403.55	423.8	28086149	412.55	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190529	497.1	499.55	492.1	495.3	240455	489.36	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190529	535.2	542	525.5	539.35	2286617	492.67	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20190529	127.2	130	118.2	120.05	69162	116.84	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190529	7.25	7.25	6.3	6.4	69588	6.4	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190529	223.9	227.05	223.5	225.75	3523	211.1	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20190529	212.05	212.45	210.2	211.35	1036	207.01	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190529	1060.1	1099	1060.1	1089.05	292081	1053.25	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190529	7.25	7.25	6.7	7	34762	7	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190529	4.15	4.6	4	4.6	71899	4.6	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190529	30.65	32.45	30.6	31.55	1523	31.55	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190529	259	264.9	255.2	257.15	74435	248.77	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190529	36.1	36.45	35.8	36	10953	34.58	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190529	266.9	269.8	264.5	268.65	95932	268.65	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190529	5.55	5.55	5.3	5.4	37469511	5.4	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190529	105.9	106.95	104.4	105.2	156327	104.94	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190529	1417.75	1423.95	1400	1419.8	1950	1366.5	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190529	237.05	238.9	231	233.95	2996	149.72	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190529	1300	1414.8	1271.65	1376.35	111256	1343.48	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20190529	677.9	696.6	666.5	686.7	440830	342.808	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190529	62	76.6	61.5	76.6	32098	76.6	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190529	213.85	213.85	205	205.85	6728	205.184	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190529	152.15	158.4	149	155.6	514677	154.9476	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190529	195	195	189	190.75	3824	185.68	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190529	46	48.3	45.5	48.2	527098	47.66	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190529	3.15	3.15	3.15	3.15	300	3.15
TARMAT.NSE	Tarmat Limited	20190529	38.55	41.4	38.5	38.9	16703	38.9	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190529	8280.05	8600	8151	8238.75	703	8234.6	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190529	647.8	649.9	632.55	635.15	1009376	254.84	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190529	92.25	93	91	91.2	191309	88.86	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190529	554.9	557.05	533	545.3	221786	531.9	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190529	236.9	239.9	232.4	234.35	2445735	231.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190529	884.7	909.5	884	888.6	1074495	854.1	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190529	892.1	892.1	880	889.35	10092	831.74	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190529	621.2	622.45	609.05	610.85	13084	602.11	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190529	179.85	180	175.35	176.35	15222008	176.35	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190529	87.5	87.5	84.7	85.35	2637003	85.35	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190529	70.5	70.7	68.2	68.65	4104774	64.44	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190529	505.7	511.75	491.85	493.3	8523687	458.37	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190529	31.75	33.6	30.6	30.75	662126	30.75	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190529	730	736.7	724	729.2	51654	709.06	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190529	55.75	56.35	53.2	53.5	117207	48.42	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190529	318.2	320.95	299.35	301.1	128403	296.05	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190529	340	354.8	340	353.95	21	353.95	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190529	684.95	689.45	673.25	678.5	3191	670.85	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190529	17.8	17.8	16	16.1	50885	16.1	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190529	748.7	755	723.35	731.8	11227	731.8	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190529	370.25	386.5	365.1	370.25	2061	353.67
TCS.NSE	Tata Consultancy Services Limited	20190529	2080	2123.7	2077.1	2107.55	3281320	1984.84	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190529	151.05	151.25	148.05	150.9	11926	145.41	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190529	3120	3199.35	2940.75	2977.2	11077	2977.2	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190529	3.55	3.75	3.55	3.75	2318	3.75	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190529	736.95	748.25	733.65	738.85	2058402	678.68	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190529	247.2	250.2	241.55	247.05	3397	237.5	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190529	174.9	183.4	173.5	179.25	132547	177.9576	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190529	44.85	44.85	42.7	43.15	9253	43.15	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190529	55.4	56.4	53.25	54.05	638873	53.28	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190529	19.9	21.15	19.65	20.55	243413	20.55	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190529	74	75.75	73.1	73.9	163614	72.84	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190529	120	124.2	119	122.8	188605	116.95	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20190529	6.55	6.55	6.55	6.55	6341	6.55
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190529	10.2	10.45	9.95	10.2	26393	10.2
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190529	339.95	340	331.7	335.15	772	319.5	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190529	166.4	166.4	160.15	162.9	282	162.9	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20190529	251.1	269.9	250	263.85	2963	261.31	up	up	correct
THERMAX.NSE	Thermax Limited	20190529	1004.95	1027	996.2	1006.7	35852	985.17	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190529	83.03	83.41	81.19	82.52	365723	81.61	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20190529	472	478	462.7	474.6	26048	440.73	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190529	15.15	15.75	15.15	15.5	49834	15.5	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190529	5250	5293	5216	5228.35	556	2489.58	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190529	490	495	469.05	470.6	18659	470.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190529	390.05	397	387.7	395	225665	390.22	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190529	14.4	15.5	14.4	15.1	16858	15.1	up	up	correct
TIL.NSE	TIL Limited	20190529	282.05	284.9	275.5	276.95	12129	274.4626	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190529	102.25	102.25	97.7	98.45	220727	93.88	down	down	correct
TIMKEN.NSE	Timken India Limited	20190529	713.25	721.2	701.25	703.5	12594	667.63	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20190529	153.7	153.7	147	148.95	266419	143.89	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190529	60	62.5	57.8	62.2	3672	60.86	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190529	91.5	94.9	91.1	92.75	635669	88.98	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190529	9.64	9.64	9.64	9.64	28000	3.44
TITAN.NSE	Titan Company Limited	20190529	1232	1237.7	1224.2	1234.65	918488	1221.5	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190529	20.25	24.05	19	19.6	148366	19.6	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190529	39.05	39.7	38.6	39.05	136156	35.67
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190529	204.9	209.5	200.3	204.05	81493	182.65	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190529	1.7	1.75	1.7	1.75	954	1.75	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190529	49.55	50.75	49	49.7	2186	49.7	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190529	1532.95	1543	1508.1	1510.95	180825	1476.45	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190529	248.9	252	242.5	243.25	631623	223.18	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190529	86.5	86.5	86.5	86.5	3000	42.38
TPLPLASTEH.NSE	TPL Plastech Limited	20190529	148.85	149.95	145.85	146.6	3803	68.23	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190529	4.55	4.7	4.55	4.7	2810	4.7	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190529	26.2	27.55	25.9	25.9	9028	25.1405	down	down	correct
TRENT.NSE	Trent Limited	20190529	373.2	381.5	373.2	377.15	34887	375.18	up	up	correct
TRF.NSE	TRF Limited	20190529	132	135	127.85	128.7	40503	128.7	down	down	correct
TRIDENT.NSE	Trident Limited	20190529	69.05	70.7	68.15	68.45	664048	6.25	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190529	76.75	77.05	74.5	75.05	33810	73.6557	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190529	13	13.9	12.75	12.95	155798	12.9	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190529	110.95	113	108.45	111.05	39630	109.28	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190529	71	73	71	71.8	373207	69.65	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190529	652.65	668.8	645	650.05	1129	634.09	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190529	7300.05	7400	7200	7280.85	7422	716.62	down	down	correct
TTL.NSE	T.T. Limited	20190529	52	59	46.9	53.55	76438	52.94	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190529	3.05	3.2	2.95	3.15	2312242	3.15	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190529	29.85	29.85	29.1	29.5	2924555	29.5	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190529	215	218.95	198.25	199.9	607934	193.1247	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190529	494.5	495.6	485.5	487.1	1023711	480.3294	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190529	2099.95	2101.55	2065	2076.15	1332	1962.37	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190529	266.7	275.4	262.15	270.8	80654	248.6	up	up	correct
TVVISION.NSE	TV Vision Limited	20190529	2.9	2.9	2.8	2.8	82	2.8	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190529	74.4	75.35	73.2	73.5	225155	72.989	down	down	correct
UBL.NSE	United Breweries Limited	20190529	1379.8	1379.8	1357	1361.1	350587	1354.65	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190529	175	177.9	172.8	174	34568	161.62	down	down	correct
UCOBANK.NSE	UCO Bank	20190529	17.6	17.6	17.15	17.3	224352	17.3	down	down	correct
UFLEX.NSE	Uflex Limited	20190529	264.95	265	257.3	259.6	54404	254.34	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190529	311	322.2	282	290.7	191718	229.4487	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190529	15.8	16.35	15.75	15.9	74571	15.67	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20190529	7.25	7.25	6.9	7	84575	7	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190529	351.4	351.4	333	338.4	2585755	336.7564	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190529	4774	4774	4703	4719.85	318406	4670.18	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190529	53	54.45	52.05	53.15	3772	51.62	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190529	1.9	1.9	1.9	1.9	1795	1.9
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190529	190	191.65	187.1	190.4	30611	181.16	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190529	102.05	103.7	100.5	102.75	13677	100.17	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190529	79.3	79.3	77.55	78.6	13146240	78.6	down	down	correct
UNITECH.NSE	Unitech Limited	20190529	1.25	1.3	1.2	1.25	2391258	1.25
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190529	314.95	314.95	299.1	305.3	2776	298.21	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190529	240.15	246.3	234.6	238.45	64737	230.41	down	down	correct
UPL.NSE	UPL Limited	20190529	1014	1014	991.5	997	1643240	648.83	down	down	correct
URJA.NSE	Urja Global Limited	20190529	2.85	2.9	2.65	2.7	2992288	2.7	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20190529	32.55	32.9	31.1	31.35	507185	31.35	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190529	280.45	284.45	280	280.2	87	280.2	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190529	1253	1254.9	1243.85	1250.14	1068	1250.14	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190529	415	415.65	414	414.04	102	414.04	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190529	9.95	10.05	9.8	9.9	45271	9.9	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190529	131.85	136.8	129	130	119906	130	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190529	243.6	249.85	234.35	238.05	20989	238.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190529	574.65	588.75	568.2	580	12182	579.0952	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190529	728	729.55	716.3	717.4	7239	134.9	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190529	37.05	37.05	37.05	37.05	1600	37.05
VAKRANGEE.NSE	Vakrangee Limited	20190529	49.5	49.9	48.7	48.85	3168440	47.89	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190529	45.9	47.05	45.5	46.1	76237	28.24	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190529	6	6.4	6	6.4	3095	6.4	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20190529	527	548.45	520.25	524.25	258272	515.4503	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190529	16.15	16.75	15.55	16.6	659767	16.6	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190529	9.55	9.65	9.1	9.25	5591	9.25	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20190529	950.3	950.3	938.65	944.1	240452	415.23	down	up	incorrect
VEDL.NSE	Vedanta Limited	20190529	168.5	168.75	163.65	165.85	9021985	131.76	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190529	2078.85	2149.4	2045	2097.05	527066	2075.73	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190529	32.25	32.25	31.25	31.65	6260	31.65	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190529	192.5	196	190	195	40800	97.3828	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190529	1188.4	1190	1151	1175.15	1201	1146.74	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190529	63.95	63.95	61.15	61.6	19579	60.99	down	down	correct
VGUARD.NSE	V	20190529	223.45	231.65	218.5	227.65	3611524	224.81	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190529	2168	2168	2101	2109.85	321	2099.95	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190529	3	3.1	2.9	3	11863	3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190529	77.35	79.65	75.55	76.1	62185	74.19	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190529	0.75	0.75	0.7	0.75	30000	0.75
VIKASECO.NSE	Vikas EcoTech Limited	20190529	14.25	14.45	13.2	13.35	1525010	13.1929	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190529	193.05	199	191.6	196.8	31686	192.87	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20190529	2020	2132.65	2015	2080.15	66985	1026.73	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190529	1484.2	1559.8	1484.2	1536	13377	1482.18	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190529	77	77.6	75.4	76	14271	70.14	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190529	17.75	17.8	16.65	16.9	73587	16.9	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190529	439.6	443.5	435	436.95	192097	431.6761	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190529	47.5	47.5	44.65	44.75	1965	44.6824	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190529	399	422.4	394	419.15	76143	361.88	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190529	6.95	7.15	6.8	6.85	8857	6.85	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190529	0.1	0.1	0.05	0.1	472118	0.1
VISHNU.NSE	Vishnu Chemicals Limited	20190529	147.9	164	146.95	155.85	45764	153.72	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190529	0.45	0.5	0.45	0.45	77010	0.45
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190529	23.15	23.3	22.6	23.1	69037	23.1	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190529	61	62.75	59.45	60.3	17062	55.6	down	down	correct
VMART.NSE	V	20190529	2538	2567.45	2440	2485.8	6260	2483.5839	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190529	1079	1093.8	1066	1071.75	2270	1016.13	down	down	correct
VOLTAS.NSE	Voltas Limited	20190529	590.2	591.8	571	572.45	1016164	562.06	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190529	312.55	316	302.2	305	319893	290.34	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190529	95	95	92.7	93.5	5552	92.95	down	down	correct
VSTIND.NSE	VST Industries Limited	20190529	3445	3475	3445	3458.9	17032	3159.3	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190529	1211	1281	1211	1262.55	6413	1208.01	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20190529	1090	1103	1075.85	1095.4	6906	1047.04	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20190529	319.9	323.8	313.1	320.25	88730	320.25	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190529	6248.95	6588.45	6202.2	6444.45	29362	6404.85	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190529	100.95	102.65	96.9	97.45	522840	97.45	down	down	correct
WANBURY.NSE	Wanbury Limited	20190529	20.05	20.05	18.3	20	2963	20	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190529	23	25	23	23.65	138478	23.65	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20190529	39.95	40	35.2	35.55	15637	19.78	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190529	149.5	150.4	145.15	146.25	203287	133.35	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190529	135	136.55	131.2	132.65	121607	124.36	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190529	158	164.8	158	163.8	37	163.8	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190529	57.2	57.8	56.6	57.25	262502	54.84	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20190529	2889	2912	2878	2893.3	198	2827.94	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20190529	854	898.7	852.05	874.45	4996	857.13	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20190529	1410	1455	1401.5	1445.7	197916	1437.68	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190529	29.95	30.85	29.35	30.4	8712	30.4	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190529	67.3	67.4	65	65.5	139690	60.85	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20190529	92	92	92	92	5	89.89
WIPRO.NSE	Wipro Limited	20190529	284.5	288.5	283.5	285.7	5505873	283.9129	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190529	400.55	403.4	390.85	392.45	741957	392.45	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190529	308	309.85	304.5	308.85	3238	303.9059	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20190529	0.9	0.9	0.85	0.9	11490	0.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190529	254.45	267.2	253.7	262.8	346680	248.53	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190529	48	48	43.6	46.35	2855	46.35	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190529	69.2	71.8	68.75	69	5034	69	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190529	39.8	39.8	35.65	37.75	2414	37.75	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190529	297.1	303	290.55	292.95	48964	292.95	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190529	154	156	150.65	151.7	49000782	149.6472	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190529	378	378	367.5	372.55	10489381	363.04	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190529	28.1	29	27.15	28.7	284662	28.5797	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190529	15.4	15.65	14.9	15	1804721	15	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190529	77.35	77.35	77.35	77.35	1999	77.35
ZENSARTECH.NSE	Zensar Technologies Limited	20190529	247.8	249.9	245.1	245.8	18721	235.57	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190529	73.6	74.05	71.45	72.15	41303	71.3	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190529	278.8	287	266.2	271.4	5687	270.115	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190529	36	37.3	34.4	35	3326	35	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190529	261.5	262.75	259	259	12000	182.32	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20190529	168.95	179.2	168	171.4	88469	171.4	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20190529	100.6	107.9	100.6	103.55	105319	96.48	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190529	1339.5	1348	1328	1341.65	67914	1328.56	up	up	correct