CollectAI

close-nse_india_stocks

2019/06/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190619	37	37	34.55	34.8	27398	33.8941	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190619	18.2	18.2	18	18.2	240	18.2
3MINDIA.NSE	3M India Limited	20190619	22150.75	22420.05	22000	22021.45	617	22021.45	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190619	8.5	9.3	8.5	8.9	2160	8.9	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190619	208	208	194.55	200.8	5681	200.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190619	115	119.7	110.55	112.1	113792	105.33	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190619	14.75	14.8	12.6	13.5	219397	13.5	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190619	22	22	22	22	2000	14.67
AARON.NSE	Aaron Industries Limited	20190619	44	44	44	44	3000	20.67
AARTIDRUGS.NSE	Aarti Drugs Limited	20190619	525.1	532.4	518	527.75	31100	128.75	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20190619	1739.95	1753.1	1714.1	1715.7	333312	405.89	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190619	21.5	22.45	20.05	21.2	9989	21.2	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20190619	34.5	34.5	34.05	34.05	4000	31.26	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20190619	1505	1523.95	1452	1470	15031	1470	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190619	35.4	35.4	35.4	35.4	24004	35.4
ABB.NSE	ABB India Limited	20190619	1543	1563.95	1540	1554.45	66480	1374.38	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20190619	8519.7	8575	8450	8461.25	3892	8302.28	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190619	91.55	92.5	87.8	89.8	1790956	89.8	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190619	204.9	207	196.6	197.8	756253	197.8	down	up	incorrect
ACC.NSE	ACC Limited	20190619	1535	1539.95	1487.1	1493.6	486128	1442.9307	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190619	893	893	875	877.2	2179	812.93	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20190619	98.5	99.5	97.05	97.4	104255	95.25	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190619	148.45	149.75	140.6	142.8	4744374	142.8	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20190619	40.8	41.9	38.6	39.75	716297	39.75	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190619	423.5	424.85	400.7	407.7	5938743	400.23	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190619	47	47.6	44.3	46.7	17770408	46.7	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190619	228	228	204.25	211.35	194881	211.35	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190619	282.4	282.45	266.75	271.5	33477	267.95	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190619	333.75	337	322.15	324.95	3530	311.9052	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20190619	10.3	10.3	10.3	10.3	4560	10.3
ADSL.NSE	Allied Digital Services Limited	20190619	16.3	16.3	14.7	15.5	28445	15.03	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190619	59.6	59.85	56.35	58.25	9018	56.3583	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190619	170.45	173	166.5	169.9	115480	168.21	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20190619	220	225.85	212.8	214.95	864316	210.53	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190619	141.65	145.95	120	125.6	11099	121.16	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190619	110.05	111.5	110	110	3225	110	down	up	incorrect
AGRITECH.NSE	Agri	20190619	52.05	54.5	49.15	50.6	18067	50.6	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190619	81.25	88	81.1	84.9	1310	84.9	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190619	184.05	197.5	184.05	188.15	541	185.3969	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190619	332.75	333.8	325	330.1	16642	329.7844	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190619	335	340	335	335.4	621	334.1887	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190619	1692.55	1709	1671.45	1685.85	12126	1642.3	down	up	incorrect
AIRAN.NSE	Airan Limited	20190619	23.45	28.5	23.45	27.05	14487	27.05	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190619	936.1	947.25	911	922.6	317793	900.72	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190619	160.5	164	155.5	158.15	37138	151.44	down	down	correct
AKASH.NSE	Akash Infra	20190619	57	57	57	57	4000	56.48
AKSHARCHEM.NSE	AksharChem (India) Limited	20190619	275.2	288	265	266.5	1592	254.43	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190619	12.5	12.5	9.8	10.45	1724011	10.45	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190619	1793.2	1793.2	1750	1769.7	8668	1694.32	down	down	correct
ALANKIT.NSE	Alankit Limited	20190619	31.7	32.75	29.55	30.4	641476	29.68	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190619	404.15	407.5	395	396.15	2049	378.07	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190619	41.2	42.2	40.5	41	122550	40.45	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20190619	552	589.85	550.6	561.9	4205	552.9191	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190619	41	42.9	37.65	40.3	14546	37.75	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190619	1772	1797.5	1725.55	1742.65	14865	1701.25	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190619	815	822	811.05	813.9	2862	317.66	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20190619	105.2	105.4	96.65	100.6	329911	94.7302	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190619	315.45	317	315.45	316.75	10806	278.44	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190619	17.6	18.35	16.6	17.85	6136	17.85	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190619	4	4.15	3.8	3.8	2727482	3.8	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190619	19.8	19.8	18.3	18.75	17168	18.75	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190619	423.95	430	404	407.3	2512	365.52	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20190619	0.85	0.85	0.8	0.8	1675	0.8	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190619	600.3	606.5	575.5	581.4	446118	554.93	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190619	800	830.05	790	806.55	15036	804.132	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190619	1079.05	1079.05	1048.05	1061.85	5206	983.98	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190619	211.25	212.45	205.3	206.45	3145947	188.9407	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190619	18	18.5	17.75	18.2	1623	18.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190619	17	17.05	15.5	16.15	19370	15.61	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190619	308.8	309.15	293.05	294.6	20460	290.17	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190619	29.5	30.3	27.8	28.15	244920	27.83	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190619	3.95	4	3.8	3.9	53414	3.9	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190619	425.95	425.95	423.6	424.75	165112	416.55	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190619	322.8	328	312	314.5	32359	269.37	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190619	12.3	12.3	11.8	11.8	1922	11.8	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190619	0.45	0.45	0.4	0.45	10390	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190619	5.15	5.2	4.75	4.85	267057	4.85	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20190619	6.3	6.3	5.55	5.6	152637	5.6	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190619	1	1	1	1	21082	1
ANUP.NSE	The Anup Engineering Limited	20190619	480	488	448	465.2	27282	449.63	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190619	600.6	605.55	565.05	576.7	14363	544.23	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190619	166	167	155	155.9	9309	58.77	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190619	556	569	552.05	555.95	2624	214.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190619	260.6	268.75	245.1	248.6	83282	242.21	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190619	1560	1571.9	1500	1516	26718	149.96	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190619	480.05	483.5	468	470.1	55766	456.07	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190619	121.95	121.95	111.1	114.95	17998	114.23	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190619	1357	1383	1341	1351.75	486030	1340.89	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190619	194.95	195.85	186.8	189.25	2901176	179.16	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190619	903.05	903.05	856.1	867.8	900	860.39	down	down	correct
APTECHT.NSE	Aptech Limited	20190619	141.25	142.4	133.5	135.55	143706	127.38	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190619	34.85	35.25	32	32.2	32486	32.2	down	down	correct
ARCHIES.NSE	Archies Limited	20190619	21.95	22	21.35	21.45	19257	21.45	down	down	correct
ARIES.NSE	Aries Agro Limited	20190619	64.1	64.7	58.5	59.45	48862	56.78	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190619	23.05	25.6	22.05	22.5	6260	22.5	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190619	56.2	59.45	56.05	57.45	22882	56.6431	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190619	386	403.95	386	400.9	4151	399.4458	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190619	47.7	47.75	44.5	44.7	5464	43.3756	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190619	48	51	48	48.65	7655	48.1866	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190619	23.55	23.55	22.25	22.35	37725	22.35	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190619	34.7	35.9	34.15	34.15	3879	34.15	down	down	correct
ARVIND.NSE	Arvind Limited	20190619	69.5	70.15	56.55	59.4	8444220	57.4493	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20190619	755.1	762	700	703.2	107750	535.1007	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190619	107.4	107.95	102.05	102.75	18904	101.106	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20190619	218	226	218	218.3	14358	215.43	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190619	142.35	147.7	135	136.75	3661	129.22	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190619	45.35	45.7	44	44.6	5719	44.6	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190619	17.65	18.45	17	17.35	43095	17.28	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190619	122.9	123.2	117.05	120.9	49597	119.44	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190619	8.6	9.8	8.6	9.5	159018	9.5	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20190619	141.5	141.5	132.65	134.15	228450	134.15	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190619	84.15	84.8	81.75	82.9	17456059	78.65	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190619	123.05	127	120.5	126.35	1779	126.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190619	1382	1396.4	1372	1381.15	692212	1361.42	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190619	265	265	258.5	259.4	99708	257.52	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190619	142	149.95	142	148.6	3527	139.38	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190619	448.75	460	448.75	454.95	4866	451.76	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190619	135.9	138.85	135.9	137.3	51835	137.3	up	up	correct
ASTRAL.NSE	Astral Limited	20190619	1318.1	1333.3	1270	1281.15	31461	766.38	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190619	88	89.5	87.55	88.55	210548	86.76	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190619	1894	1943.9	1860	1897.15	13775	1893.71	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190619	121.4	121.5	118.5	119.25	485857	119.25	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190619	491.7	504.8	491	494.25	5218	488.18	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190619	166.1	168.35	157.5	161.5	699957	160.74	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20190619	9.7	10.1	9.3	9.3	69055	9.3	down	up	incorrect
ATUL.NSE	Atul Ltd	20190619	3994.6	4050.2	3950	3980.75	108510	3930.22	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20190619	265.05	275	260	270.65	13889	267.2747	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20190619	689	697	665.6	683.4	285393	682.6343	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20190619	120.3	124.3	118	118.55	5193	115.7801	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190619	626	626.5	607.5	612.4	1716645	603.16	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190619	37	38	35.5	35.55	4344	35.2535	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20190619	1048.1	1054.8	1005.25	1011.2	6009	969.94	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190619	47.45	48.85	46.5	46.85	6868	46.85	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190619	23.6	25.75	23.6	23.6	265	23.6
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190619	680	687	622	628.1	70598	304.57	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190619	354.15	371	354.15	361.4	675500	349.16	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190619	25	25.7	23.95	24.25	59522	23.41	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190619	780.8	789	763.35	770.7	6411258	769.744	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20190619	63.6	63.6	57.2	61.55	341828	61.55	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20190619	2900	2910	2880	2885	100	28.85	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190619	1212.4	1212.4	1201.24	1203	37	1203	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190619	38.6	41.5	36	39.25	13847	39.25	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190619	6.3	6.35	6.3	6.3	4648	6.3
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190619	3.65	3.75	2.95	3.05	168884	3.05	down	down	correct
BAJAJ.NSE	AUTO	20190619	2870	2884	2803	2822.9	294638	2554.1	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190619	323.8	328	321	324.6	16671	309.2	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190619	504.9	511.8	500.15	505.25	74461	501.0038	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190619	8285	8310	8191.3	8257	130334	8247.67	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190619	7.9	8	7.4	7.5	1848004	7.5	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190619	3590	3626	3542.4	3579.2	41689	3405.37	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190619	3539	3548	3500.1	3525.5	873941	3505.6	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190619	60.1	61.9	59.85	60.4	28439	59.23	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20190619	375	378	365.15	371.35	25855	363.96	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190619	114.9	114.9	105.6	111.25	1968	111.25	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190619	28.95	30	28	28.1	13910	12.0899	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190619	742.2	749	733.2	739.5	535381	714.44	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190619	2.25	2.3	2	2	2930733	2	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190619	185.1	188.25	180.55	181.35	72904	101.64	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190619	60.15	60.15	54.55	56.1	21249	54.34	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190619	151.25	152	138.1	139.1	1490337	134.5806	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190619	41.55	43.65	40.85	42.2	4504	41.13	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190619	1429.05	1437.95	1405	1405.3	888	1374.82	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190619	122.2	126	122	123	14555	94.88	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190619	560.4	562.75	536.6	543.55	1367450	538.72	down	down	correct
BANG.NSE	Bang Overseas Limited	20190619	44.75	44.95	42.7	44.4	4228	44.4	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20190619	101.4	101.4	101.4	101.4	1200	101.4
BANKBARODA.NSE	Bank of Baroda	20190619	118	119.2	114.3	115.8	17739731	115.8	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190619	3082.85	3129.47	3076.6	3093.67	4591	3093.67	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20190619	84.95	85.65	81.9	82.65	5980486	82.65	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190619	67.55	69.95	67.55	68.95	1318	66.65	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190619	4.6	4.9	3.75	3.75	32478	3.75	down	down	correct
BASF.NSE	BASF India Limited	20190619	1338.95	1368	1310	1318.15	10436	1310.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190619	152.05	157.15	151.3	156	1658	77.0606	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190619	1398	1407.75	1382	1396.95	631560	1382.61	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190619	3341.2	3341.2	3275.55	3299.2	4325	3121.28	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190619	1090	1098.75	1055	1058.15	3225	1022.83	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190619	1034.95	1043.85	940	989.25	213506	986.07	down	down	correct
BCG.NSE	Brightcom Group Limited	20190619	5.25	5.25	5	5.25	590852	4.16
BDL.NSE	Bharat Dynamics Limited	20190619	309.3	322.8	305.1	312.35	161238	295.11	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190619	13.2	15.35	12.75	13.95	3888	13.4	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190619	15.5	15.9	13.8	14.8	54440	14.8	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20190619	110.55	112	106.05	107.6	10810310	99.91	down	down	correct
BEML.NSE	BEML Limited	20190619	862.9	865	777.35	787.4	2485047	772.1	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190619	64	64.65	60.5	61.2	303020	59.56	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20190619	319.5	320.9	313.45	316.5	646817	312.37	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20190619	249	255	245	252.4	274664	252.4	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190619	180.8	184.1	167	171.65	340497	171.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190619	2.45	2.45	2.3	2.3	1830	2.3	down	up	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20190619	48.95	48.95	42	43.95	172310	43.95	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190619	257.65	257.65	241.35	245.75	11912	117.38	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20190619	25.25	25.25	24.5	25	4871	25	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190619	25.1	25.95	25.1	25.9	324	25.9	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190619	1.75	1.75	1.65	1.7	132733	1.67	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190619	439	443.4	430.6	434.5	1740460	426.68	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190619	95	95	90.6	91.15	13219	90.0465	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190619	4013.4	4020	3900	3935.15	1402	3932.98	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190619	34.35	35	30.7	34.45	50066	34.45	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190619	346.5	348	334.3	341.1	3934382	339.88	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20190619	69	69.45	66.4	67.65	11533322	66.0873	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20190619	28.6	29.45	28.35	29.45	146	5.85	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190619	300	300	284.4	286.9	1755	285.2602	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190619	13.75	13.8	12.2	12.45	52903	12.45	down	down	correct
BIOCON.NSE	Biocon Limited	20190619	244.2	252.5	242.7	250.95	4023193	250.4727	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190619	6.65	6.65	6.4	6.6	1600	6.6	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20190619	93.2	95.7	89.05	90.35	75127	87.04	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20190619	615	617.05	581	585.75	51473	566.91	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190619	45.2	45.6	43.7	44	122841	44	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190619	3.2	3.2	3.05	3.05	7040	3.05	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20190619	4.1	4.3	3.9	4.1	14268	4.1
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190619	158.5	158.8	152.1	153.35	776047	150.8	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190619	12	12.65	10.8	10.8	209894	10.8	down	down	correct
BLS.NSE	BLS International Services Limited	20190619	105.75	106.3	98	99.3	71356	97.35	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20190619	2739.95	2760	2665	2691.4	1016	2670.49	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190619	765	799	757.05	778.35	139468	751.26	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190619	105.05	106.35	100.1	100.7	208118	97.98	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190619	107.4	108.7	98.65	101.35	1339853	99.0461	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190619	172.55	180.75	172.4	177.6	78782	177.6	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190619	16510.4	16540.15	16212.1	16259.5	7357	15884.19	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190619	385.65	386.75	376.1	379.35	4120786	306.43	down	down	correct
BPL.NSE	BPL Limited	20190619	22.5	22.65	21	21.1	76109	21.1	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190619	6.9	7.2	6.65	6.65	216799	6.65	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190619	240.15	246.5	237	239.65	127346	157.03	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190619	2872	2904.5	2850	2875.7	258721	2767.6263	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190619	80.1	83.6	76.5	76.9	6277	76.2778	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190619	41	43.5	39.55	39.95	25076	39.95	down	down	correct
BSE.NSE	BSE Limited	20190619	617	618.95	607.7	609	77787	555.73	down	down	correct
BSL.NSE	BSL Limited	20190619	28.7	28.7	26.45	26.55	10504	26.55	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190619	3046.4	3046.4	3023.3	3024	72	3024	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190619	131.99	131.99	126.04	126.09	204	12.61	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190619	89.9	92	88.15	90.85	635039	85.55	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190619	2.05	2.2	2.05	2.1	80490	2.1	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190619	162.1	164	157.5	159.2	21012	157.68	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190619	15.75	15.75	15.75	15.75	851	15.75
BYKE.NSE	The Byke Hospitality Limited	20190619	23.65	23.65	22.1	22.45	29312	22.45	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190619	232.1	239	231.8	237.9	2588680	230.05	up	up	correct
CALSOFT.NSE	California Software Company Limited	20190619	17.85	17.85	15.1	15.5	17483	15.5	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190619	47.7	49	47.4	48.1	164439	48.1	up	down	incorrect
CANBK.NSE	Canara Bank	20190619	262	265.35	254.8	257.55	5396110	257.55	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190619	5.3	5.3	5.25	5.25	2150	5.25	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190619	347.3	363	346	347.8	2450732	341.77	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190619	184	212.7	176.7	204.55	201058	203.05	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190619	268.45	270.9	262.9	268.8	59485	267.5997	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190619	403.1	417	402.5	404	22150	397.36	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190619	156.05	162	141.05	142.2	669	141.6823	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190619	336.8	336.8	328	335.8	54874	329.97	down	up	incorrect
CAREERP.NSE	Career Point Limited	20190619	66	66.55	63.6	65.6	10527	64.1921	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190619	944	949.05	915	919.05	8045	826.8	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190619	141.35	142.2	137.65	138.2	660366	120.56	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190619	6.1	6.15	5.65	5.65	21799	5.65	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190619	259	259.9	254.5	255.45	72923	246.64	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190619	221.45	221.45	217.1	219.3	87410	211.25	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20190619	910.55	919	888.1	898.45	604768	860.2	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190619	18.4	18.4	16.3	16.65	18907	16.65	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190619	6.55	6.55	6.35	6.35	8437	6.35	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190619	219.1	223.25	217	217.8	26315	198.2	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190619	4.05	4.2	3.9	3.95	45297	3.95	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190619	22.4	22.7	21.8	22	704415	22	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190619	26.55	27.45	26.05	26.95	187962	26.8964	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190619	488.7	509.2	488.7	506.95	1182	494.85	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190619	160	162.65	155	159.95	121339	157.36	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190619	952.4	961.5	903.8	927	1671409	392.14	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190619	2902	2950.4	2900	2905.1	1486	2868.16	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190619	23.3	23.75	20.25	23.25	723515	23.25	down	down	correct
CESC.NSE	CESC Limited	20190619	757.25	775	751.55	755.15	921794	68.74	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190619	165.9	165.9	155	160.75	525764	160.06	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190619	28.5	28.75	26.5	27.3	12976951	27.3	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20190619	320.4	328	312.05	318.3	4329	318.3	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190619	178.5	178.7	171	175.05	184829	162.73	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190619	168	168.95	166.5	168	7419	166.5612
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190619	209.05	210.95	207.2	208	230240	208	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190619	290.7	293.25	278	283.6	521835	55.74	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190619	476.3	490	476.3	483.05	13108	481.38	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190619	319.9	324	311.65	316.05	10511	314.17	down	down	correct
CINELINE.NSE	Cineline India Limited	20190619	40.5	41.95	38.5	39.3	12941	39.3	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190619	5.7	6	5.7	6	1091	6	up	up	correct
CIPLA.NSE	Cipla Limited	20190619	550.6	551.9	532.55	533.7	1137906	526.34	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190619	104.2	106.5	101.25	101.6	1754	50.14	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190619	299.05	304.6	293.5	295.1	22021	189.12	down	down	correct
CMICABLES.NSE	CMI Limited	20190619	119.7	120	111.65	112.4	45541	109.1973	down	down	correct
COALINDIA.NSE	Coal India Limited	20190619	260.5	262.6	255.15	257.05	2982858	197.61	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190619	385	388.7	377.5	378.95	34801	328.17	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190619	222.4	222.4	210.1	213.45	96445	213.45	down	down	correct
COFORGE.NSE	Coforge Limited	20190619	1320.1	1327.75	1299.5	1303.25	569699	1266.43	down	down	correct
COLPAL.NSE	Colgate	20190619	1146.45	1157.85	1138.35	1145.8	187261	1082.93	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190619	13.25	13.3	12.75	12.85	27599	12.09	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190619	9.5	9.5	8.3	9.1	33418	8.49	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190619	529	538.9	527.45	531.1	707414	508.6	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190619	37.55	39.4	36.55	36.8	100566	36.66	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190619	35.6	37.35	35.6	36.05	1597	36.05	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190619	247	256.05	242	244.75	2626	225.26	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190619	15	15.3	13	14.4	16162	13.85	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190619	57.95	59.8	57	57.05	8361	57.05	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190619	412.75	414.35	404	408.05	66642	392.32	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190619	222	227.8	218	221.8	9366	192.84	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190619	3	3	3	3	1302	3
COX&KINGS.NSE	Cox & Kings Limited	20190619	63.15	64.15	60.1	62.75	306224	62.75	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190619	28.22	28.22	27.7	27.92	931740	27.92	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20190619	131.75	131.75	121	121	3200	59.64	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20190619	1.9	1.9	1.9	1.9	1000	1.9
CREDITACC.NSE	CreditAccess Grameen Limited	20190619	552.8	573	545.05	554.1	64699	554.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20190619	111.35	112.45	105.5	106.15	2047	104.38	down	down	correct
CRISIL.NSE	CRISIL Limited	20190619	1414.75	1420	1400.25	1410.85	8479	1345.26	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190619	230	234.7	225	229.45	299926	223.87	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190619	30.5	34.9	29.55	30.8	7168	30.8	up	up	correct
CUB.NSE	City Union Bank Limited	20190619	214	215.65	210	212.8	995718	210.81	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20190619	10.55	11	10.55	11	480	11	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20190619	736	742.6	730	737.2	423021	694.14	up	up	correct
CUPID.NSE	Cupid Limited	20190619	120	121.95	111.85	113.5	20970	105.69	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190619	43	44.35	38.5	39.55	10734	38.03	down	down	correct
CYIENT.NSE	Cyient Limited	20190619	542	554.85	542	549.55	171655	507.67	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190619	24.4	24.6	21.6	22.05	1011266	20.97	down	down	correct
DABUR.NSE	Dabur India Limited	20190619	387	387	379.1	381.95	2457109	373.53	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190619	1104.8	1117.75	1076.45	1084.05	30559	1076.53	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190619	106.2	107.55	101.8	102.65	125683	98.05	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20190619	32	35.5	32	33.8	13128	33.0819	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190619	98.5	100.05	93.95	95.15	41849	92.95	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190619	191.35	192.65	184.75	190.35	19154	168.19	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190619	441.55	445	370.85	400.9	723050	397.98	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190619	13.15	13.85	12.25	13	518916	13	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190619	10.45	11.5	10.45	10.45	1079	10.45
DCAL.NSE	Dishman Carbogen Amcis Limited	20190619	226	227.3	217	220.75	75595	220.5045	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190619	224.85	227.6	221.45	223.7	1042518	223.7	down	down	correct
DCM.NSE	DCM Limited	20190619	31.5	32	30	31.45	5548	31.45	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190619	494	514.5	485	498	294142	475.12	up	up	correct
DCW.NSE	DCW Limited	20190619	16.7	16.7	15.3	15.65	195877	15.65	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190619	390	397.35	386.55	389.2	1558	376.76	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190619	127.15	130.25	123.1	123.75	123104	115.46	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190619	279.8	283.2	273	275.6	266315	272.81	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20190619	191	191.8	177.5	180	874652	175.71	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190619	45.45	48.95	45.45	46.65	1439	46.65	up	up	correct
DEN.NSE	DEN Networks Limited	20190619	50.65	53.2	50	51.4	24432	51.4	up	up	correct
DENORA.NSE	De Nora India Limited	20190619	231.5	240.25	231.5	233.1	18747	232.42	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190619	245.25	252.95	235.6	237.2	20154	236.08	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20190619	15.25	15.8	14.45	14.9	30377	14.9	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190619	197.9	202.3	186.4	191.05	465993	175.0267	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190619	17.25	17.25	16.2	16.2	269125	16.2	down	down	correct
DHANI.NSE	Dhani Services Limited	20190619	264.9	272.55	208.55	252.8	4767849	252.8	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190619	382.8	395.4	382.8	387.45	44849	376.97	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190619	8.65	9.8	8.55	8.8	30791	8.8	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20190619	243.55	247	237.1	237.85	1655	233.77	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190619	890	903.6	867.75	874.95	6131	871.78	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190619	1	1	1	1	703	1
DICIND.NSE	DIC India Limited	20190619	326.1	330	319.45	323.2	4342	313.9444	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190619	8.15	8.2	8	8.1	4372	7.5121	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190619	27.25	27.95	26.2	27.15	17739785	27.15	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190619	1550	1554.85	1533.3	1540.4	420314	1506.77	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190619	2195.8	2195.8	2143.55	2156.5	1512	430.27	down	down	correct
DLF.NSE	DLF Limited	20190619	174.9	179.5	171.8	176.4	11090503	171.54	up	up	correct
DLINKINDIA.NSE	D	20190619	82.6	84.2	76.55	79.35	46922	76.29	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190619	1345	1356	1318	1335.7	291801	1335.7	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190619	0.65	0.65	0.55	0.55	247156	0.55	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190619	235.75	235.8	226	228.35	1288	222.35	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190619	34.5	34.9	30.65	31.55	60582	31.03	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190619	10.55	10.85	9.2	9.65	29862	9.53	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190619	402.8	406.9	391.75	393.95	59047	390.3934	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190619	2584	2590.85	2537.5	2550.85	845595	2503.73	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190619	32.5	32.5	29	29.4	6861	28.23	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190619	200.05	200.05	194.95	195.9	2580	124.34	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190619	8.5	9.8	8.2	9.15	2150129	9.15	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20190619	87	87.75	86.05	86.1	14714	80.49	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190619	26.3	26.3	24.85	25	349266	22.94	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190619	1425.9	1429.55	1390.1	1401.4	396	1401.4	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190619	108	116	108	112.2	12636	109.6769	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190619	1.5	1.5	1.4	1.45	3303	1.45	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190619	3.75	4.2	3.6	3.95	15688	3.95	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20190619	3685.92	3685.92	3685.92	3685.92	3	3685.92
ECLERX.NSE	eClerx Services Limited	20190619	880	880	854.95	863.35	3443	860.12	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190619	173.25	176.65	169	170.35	1739164	166.68	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190619	1.45	1.5	1.45	1.45	14431	1.45
EICHERMOT.NSE	Eicher Motors Limited	20190619	19830	20099	19700	19790.7	84759	1937.15	down	down	correct
EIDPARRY.NSE	E.I.D.	20190619	171	173.95	164	166.25	136125	164.39	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190619	359.95	364.7	344	344.95	644	340.2618	down	down	correct
EIHOTEL.NSE	EIH Limited	20190619	167.2	169.35	166.4	168.05	278852	167.0599	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190619	385	390	366.5	371.1	2210	354.77	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190619	24.5	25.2	23.8	23.85	95235	23.79	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20190619	47	47.95	45.15	45.6	59567	45.2	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190619	16.1	17	16.1	16.3	45004	16.19	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190619	241.1	248.75	234.55	234.8	29027	234.8	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190619	264.3	265	260.25	263.9	39982	128.03	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190619	18	20	17.85	18.5	10732	18.2766	up	up	correct
EMAMILTD.NSE	Emami Limited	20190619	320.8	324	315	317.15	166534	299.36	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190619	118	122.5	110	111.4	887	111.4	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190619	56.55	56.75	50.1	50.1	57110	50.1	down	up	incorrect
EMCO.NSE	EMCO Limited	20190619	1.55	1.6	1.5	1.6	56481	1.6	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190619	71.25	71.3	68.5	69.35	3972	67.57	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190619	142.9	143.9	139.05	143.45	10953	141.71	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20190619	1174.2	1200	1173.95	1185.15	76292	1166.87	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190619	6.15	6.2	5.9	5.9	13728	5.2255	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190619	115	115.35	111.1	112.85	690121	102.21	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190619	430	433.75	418	420.55	2299	414.79	down	down	correct
EPL.NSE	EPL Limited	20190619	129.7	130	129	129.3	121777	123.5	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190619	135.6	136.45	130.6	131.7	3452839	126.1468	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190619	482	502.25	473.5	499.85	40510	487.41	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190619	25.8	25.8	25.8	25.8	37233	25.8
ESABINDIA.NSE	ESAB India Limited	20190619	1085.05	1097.55	1052.6	1065.5	4531	987.1	down	down	correct
ESCORTS.NSE	Escorts Limited	20190619	540	546.65	519.3	523.7	2138960	519.01	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190619	8.3	8.7	8.1	8.25	4720	8.25	down	down	correct
ESTER.NSE	Ester Industries Limited	20190619	31.15	31.6	29	29.5	34895	27.08	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190619	75.05	77.45	73.8	73.8	38987	73.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190619	412.85	420.45	404	409	17894	393.19	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190619	1.1	1.2	1.1	1.2	100129	1.2	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20190619	970	984.35	950.1	951.25	4431	900.27	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190619	200.5	202.2	195.95	196.3	914229	188.9393	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20190619	415	423	400	404.8	1404	404.8	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190619	35.5	35.7	34.1	35.05	69268	35.05	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20190619	34.65	37.7	34.2	34.95	231830	34.61	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190619	39	39.9	37.75	37.9	1143533	37.9	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190619	0.15	0.25	0.15	0.2	488568	0.2	up	up	correct
FDC.NSE	FDC Limited	20190619	175	177.4	171.55	173.15	27195	172.4215	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190619	106.35	106.35	103.8	104.05	8100479	101.87	down	down	correct
FEL.NSE	Future Enterprises Limited	20190619	34	35.2	33.95	34.3	448816	34.3	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20190619	30.6	33	30.6	32.05	11006	32.05	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190619	440	442.95	422.15	434.45	4203	406.43	down	down	correct
FILATEX.NSE	Filatex India Limited	20190619	39	39.3	36.25	36.7	82505	36.53	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190619	449.5	465	443.25	448.6	153417	430.09	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190619	1458	1458	1400	1421.4	5925	1407.81	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190619	504.95	504.95	499.9	500.1	34878	95.24	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190619	31	32	31	31.8	3598	31.8	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190619	443.8	449.7	430.55	439.7	73053	438.3322	down	down	correct
FMGOETZE.NSE	Federal	20190619	531.3	549.95	522.5	543.75	3068	543.75	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20190619	33.2	35	33	33	8120	33	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190619	131.05	134	130.45	132.75	805612	132.75	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190619	1260	1284.95	1250	1260.25	371	1231.4	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190619	465.65	477.8	453.2	457.85	364319	457.85	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190619	585.25	596	585.25	590.3	1253	588.9562	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190619	50.6	51.3	47.2	47.8	1711868	42.0404	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190619	114.5	114.5	110	110.85	39751	106.96	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190619	182	184.4	173.25	174.6	39837	85.66	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20190619	310	311	304.75	307.75	3487765	139.382	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190619	3.9	4.15	3.5	3.85	11471	3.85	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190619	1180.35	1208	1180.3	1199.55	7765	1181.35	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190619	39.65	40.95	38.2	39.9	20674	39.5853	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190619	37.05	37.05	33.15	36.8	32169	36.8	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190619	391.5	401.85	391.5	394.5	1522	363.03	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190619	296.1	299.15	283.5	285.7	5343	280.07	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190619	49.1	50.85	45.55	46.4	43308	45.7166	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20190619	45.9	48	41.8	47.15	5442	47.15	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190619	1	1	0.95	1	1587	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20190619	1210.8	1238.75	1205.6	1218.7	12927	1199.96	up	up	correct
GATI.NSE	Gati Limited	20190619	66	66.95	56.2	57.05	1480500	56.1921	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190619	0.7	0.75	0.7	0.7	57119	0.7
GAYAPROJ.NSE	Gayatri Projects Limited	20190619	159	162.7	157.85	159.95	6237	159.95	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20190619	133	134.75	126.2	127.05	31217	114.06	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190619	110.1	110.1	105	106	3482	104.58	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190619	95.65	95.65	85.5	89.65	9761	89.5133	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190619	6.35	6.35	6	6	70762	6	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190619	24.05	24.4	23.2	23.45	60432	22.56	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20190619	34	34	32.1	32.85	124453	32.17	down	down	correct
GEPIL.NSE	GE Power India Limited	20190619	840	855.15	830.1	836.85	8665	824.83	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190619	270	270	266	266.1	47725	241.53	down	down	correct
GET&D.NSE	GE T&D India Limited	20190619	231	237	231	233.45	23045	231.5935	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190619	1018.1	1018.1	968	1004.55	46836	942.1002	down	down	correct
GHCL.NSE	GHCL Limited	20190619	240.65	241.75	234.25	235.15	45450	222.03	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190619	244.2	249	237.8	241.7	63291	224.53	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190619	210.15	210.15	206	206.8	47291	200.6098	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190619	45.5	45.5	41.2	42.1	1370	42.1	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20190619	7366.05	7420.35	7181.05	7265.95	2241	7029.65	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190619	10	10	9.05	9.35	99438	9.35	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190619	72.35	72.55	70.7	71	48680	63.6	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190619	649.95	669.95	630	631.8	256	631.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190619	1258.7	1258.7	1236.7	1245.65	13670	1185.48	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190619	527	528.05	505.1	509.25	956860	501.54	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190619	66	67.95	61.7	62.85	5917	62.85	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190619	130.5	132	124.5	125.2	52976	124.52	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190619	495	505	490.05	493.5	9324	486.24	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190619	72.95	73.6	71.7	72.5	232232	67.29	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190619	1371.95	1400	1350	1361.95	7237	1356.02	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190619	15	15.05	14.05	14.8	65758163	14.8	down	down	correct
GNA.NSE	G N A Axles Limited	20190619	272.05	276	263.9	265.95	20009	261.89	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190619	245	249.4	235.5	238.3	315545	218.22	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190619	359.95	363.7	327	338	112324	338	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190619	265	268.25	256	260.25	1815	247.19	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190619	859	881.4	852.2	858.5	275117	811.78	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190619	513.95	514	498	498.9	171781	482.6	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190619	672.05	678.15	657	663.7	1066072	657.7789	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20190619	455.25	459.9	443	449.4	361124	448.2614	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190619	923.4	948	919.55	930.35	489097	930.35	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190619	0.25	0.3	0.25	0.25	19996	0.25
GOKEX.NSE	Gokaldas Exports Limited	20190619	90	90.5	87	88.3	142112	88.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190619	15.3	15.55	14.8	15.5	29954	15.5	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190619	16.9	17.5	16.6	17.45	224826	17.45	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190619	2904.45	2910.8	2891.5	2901.7	13674	2901.7	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190619	33.8	35.5	31.15	33.5	5179	33.5	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190619	124.25	127.95	110.05	113.35	197213	104.35	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190619	2923.95	2925	2912.85	2925	407	29.25	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190619	10.75	10.75	9.4	10.15	4608	10.15	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20190619	65.15	66.7	63.05	64.1	12539	63.78	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190619	218	220	205.8	210.05	49979	104.54	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190619	82.3	83.5	81.05	83.2	310131	71.44	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190619	47	47	45	46.5	1672	42.33	down	down	correct
GRANULES.NSE	Granules India Limited	20190619	91.4	99.85	90.5	93.4	1750218	92.86	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20190619	417.75	418.85	382.6	402.65	1942526	393.72	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190619	883	888.4	872.85	882.05	954317	866.2	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20190619	60.75	62.5	56.2	58	39222	55.9105	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190619	143	144.45	140.7	143.45	124621	143.28	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190619	752.55	798.95	752.55	771.45	1618	760.92	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190619	161.8	165.15	152.85	164.05	42660	162.52	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190619	4.75	4.8	4.4	4.45	164967	4.45	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190619	568.1	589	568.1	572.25	4077	553.85	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190619	373.95	373.95	334	338.45	191	333.84	down	down	correct
GRPLTD.NSE	GRP Limited	20190619	965	1040	965	985	11	966.82	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190619	116.9	117.95	114	115.35	74383	102.75	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190619	19.6	19.8	18.5	18.65	12749	17.9055	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190619	95.35	97.25	93.05	93.6	1190838	87.3	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190619	184.1	185	179.25	180.5	63276	176.03	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20190619	112.1	113.25	103.15	104.7	119920	104.7	down	down	correct
GTL.NSE	GTL Limited	20190619	2.85	2.95	2.65	2.65	123782	2.65	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190619	0.75	0.8	0.75	0.75	1919695	0.75
GTNTEX.NSE	GTN Textiles Limited	20190619	9.4	9.4	9.3	9.3	2292	9.3	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20190619	63.05	63.85	56.1	58.8	6622	55.43	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190619	75.45	76.5	71	72.75	98754	72.62	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190619	510.7	515.05	500.1	502.15	22933	474.67	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190619	131.75	132.95	119.05	122.6	1630	117.57	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190619	183	184.4	175.1	176.5	140312	174.24	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190619	885.1	906.85	885.1	896.35	197230	847.31	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20190619	54.95	55.3	44.85	46.45	83860	44.6344	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20190619	44	45.3	43.8	44.4	24626	42.88	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190619	683.65	688.75	670	675.65	8135	610.18	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190619	70.2	72.2	66.1	67.2	17855	67.2	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190619	23.6	24.7	23.25	23.35	62912	23.35	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190619	699	699.9	693.05	696.05	2895	512.45	down	down	correct
HAVELLS.NSE	Havells India Limited	20190619	775.15	788	775.15	784	871474	767.42	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20190619	24.2	24.7	22	22.4	142016	21.46	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20190619	7.4	8.4	7.3	7.85	2469	7.85	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190619	11.9	12.1	11.75	11.85	2038057	11.85	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190619	165	168.45	160	162.5	62905	162.5	down	down	correct
HCL.NSE	INSYS	20190619	13.55	13.6	12.75	13	395268	13	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190619	1090.1	1096.6	1077.8	1084.1	1218939	517.44	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190619	2160.05	2186.4	2158.55	2175.4	2146689	2115.8	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190619	1805.1	1834	1780.05	1802.85	265870	1752.26	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190619	2427	2444.9	2416.7	2428.35	2686069	1198.81	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190619	443	445.2	436.1	437.15	959725	435.86	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190619	2982.5	3005	2971.3	2999.9	2142	29.999	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190619	1226	1229.2	1213.4	1220.77	840	121.9166	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190619	4139.83	4139.83	4080.79	4121.02	56	411.4437	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20190619	17.05	17.3	14.05	14.55	5003907	14.55	down	down	correct
HEG.NSE	HEG Limited	20190619	1473.6	1474.35	1292.95	1318.65	526842	1222.87	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190619	196	196.4	181.15	184.35	230903	169.07	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190619	102.1	102.1	99.1	99.2	6775	94.51	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190619	406	410.1	397	408.4	46743	396.95	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190619	2680	2680	2572.55	2606.15	552137	2467.65	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190619	1748.95	1748.95	1707.55	1718.5	3873	1697.18	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190619	13.3	13.95	12.65	12.7	10350	12.7	down	up	incorrect
HFCL.NSE	HFCL Limited	20190619	20.4	20.65	19.65	20.1	2203711	19.95	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190619	279.95	279.95	265.05	270.2	15576	269.25	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190619	628	640	628	630.05	74951	592.87	up	up	correct
HIKAL.NSE	Hikal Limited	20190619	167.05	167.5	162.5	163.45	72731	160.05	down	up	incorrect
HIL.NSE	HIL Limited	20190619	1541	1564.3	1528	1542.05	4153	1487.88	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20190619	13.5	14	12.85	13.75	3752	13.75	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190619	172	174.65	165.5	166.4	117224	163.46	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20190619	192.25	196.25	188.4	190.05	11219284	186.5	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190619	195.05	200	189	190.75	3749	185.59	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190619	40.1	40.45	38.1	38.5	768375	37.83	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190619	6.75	6.75	6.45	6.45	44222	6.45	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190619	31.75	32	31.6	31.6	4176	31.6	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190619	116.65	117.7	113.5	114.2	153655	114.2	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190619	301.85	303	291.2	295.75	3954363	261.78	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20190619	1816.8	1824.95	1802	1811.7	600455	1735.04	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190619	232.8	235.35	230.1	231.9	569082	183.11	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190619	125.6	129.25	122.2	123.9	2543	122.42	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20190619	57.5	57.5	53	53.7	3639	51.44	down	down	correct
HITECH.NSE	Hi	20190619	303	307.9	282.55	288.15	1946	287.1338	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190619	92	92	79.65	83.5	9485	82.24	down	down	correct
HITECHGEAR.NSE	The Hi	20190619	249.7	251.05	245.05	246.55	2022	239.75	down	down	correct
HLVLTD.NSE	HLV Limited	20190619	8	8	7.5	7.55	192745	7.55	down	down	correct
HMT.NSE	HMT Limited	20190619	15.6	16.6	15.45	15.75	2362	15.75	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190619	98.8	99.55	95	97.4	11364	95.9044	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190619	2915	2915	2915	2915	30	2915
HONAUT.NSE	Honeywell Automation India Limited	20190619	24900	25475	24797.85	24898.5	2643	24739.27	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190619	938	938	872.45	890.85	2964	862.15	down	down	correct
HOVS.NSE	HOV Services Limited	20190619	99.7	99.7	77.7	77.75	85769	77.75	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190619	60.9	60.9	57.1	58.1	24053	57.46	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190619	110	110.7	104.9	106.05	370317	105.24	down	down	correct
HSIL.NSE	HSIL Limited	20190619	255	255.6	236	238.2	72725	220.25	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20190619	27.3	27.3	26.7	26.8	42908	26.3486	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190619	23	25.7	19.8	21.9	341645	21.9	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190619	39.4	40.1	38.25	38.65	812762	32.95	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190619	266.1	268.85	250.15	252.6	43818	243.57	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190619	113.8	114.8	89.95	109.45	27789932	109.45	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190619	620	635.8	487.85	555.5	66903417	499.13	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190619	153.89	153.98	152.68	153.27	345	153.27	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190619	38.01	38.5	37.85	38.06	260744	38.06	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20190619	423.75	426	417.35	419.8	17010384	417.55	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190619	1130.25	1170	1117.5	1151.75	196281	1139.48	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190619	30	30.95	29.6	29.65	21055	29.65	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190619	1000	1000	999.95	999.99	394524	980.7452	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190619	89.75	90.08	89.24	89.24	439	89.24	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190619	125.75	125.75	124.82	125.58	21600	125.58	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190619	122.03	123.88	121.83	122.35	140429	122.35	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190619	57.9	57.9	56	57.02	4158	57.02	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190619	27	27.06	26.55	26.72	9293	26.72	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190619	361.7	367.65	361.4	365.4	2067424	362.11	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190619	416	417.43	412.32	413.3	22	413.3	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190619	34.4	34.5	33	33.35	81834	32.08	down	up	incorrect
ICRA.NSE	ICRA Limited	20190619	3014.7	3027.6	2901.15	3006.55	902	2926.83	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190619	35	35.3	33.7	34	3168213	34	down	up	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20190619	3055.05	3055.05	3042	3042	29	3042	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190619	11.95	12.25	11.1	11.4	50447027	11.4	down	down	correct
IDFC.NSE	IDFC Limited	20190619	35.2	35.25	33.6	34.4	4764393	31.5598	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190619	41.2	41.8	39.8	40.5	12784085	40.5	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190619	144.15	146.7	140.9	141.15	33443	45.56	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190619	384.8	384.8	361	363.2	9283	363.2	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20190619	809.8	809.8	755.7	766.1	13467	766.1	down	up	incorrect
IFCI.NSE	IFCI Limited	20190619	8.25	8.35	7.4	7.7	9536308	7.7	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190619	193.1	201	190	191.4	3173	182.89	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190619	182.25	185.95	172.95	178	83861	168.17	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20190619	341	343	332.15	335.4	1281452	328.72	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20190619	262.45	266	248.05	251.15	12235	240.98	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190619	155	164.4	145.9	147.5	88949	142.154	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190619	70	70.9	60.4	68.9	3904	68.9	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190619	6.2	6.2	5.9	5.9	19561	5.9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190619	3.1	3.2	3.1	3.1	19971	3.1
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190619	4.2	4.2	4.05	4.05	194832	4.05	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190619	190.05	191.45	181.05	182.85	19727	173.96	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190619	842	858	839.95	851.1	6512	544.46	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190619	0.4	0.5	0.4	0.5	4147	0.5	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190619	8.6	8.65	7.7	8	10120	8	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190619	148	149.4	146.3	147	608798	145.63	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190619	94.8	96.4	90.5	92.2	8874853	90.2	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190619	235.65	237	220.6	227.05	56291	214.15	down	down	correct
INDIANB.NSE	Indian Bank	20190619	259.95	262.05	249.55	252.95	1212413	249.31	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190619	269.1	272.85	264.7	269.25	12997	260.64	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190619	1673.95	1683	1590.15	1609.15	1397697	1604.1242	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190619	27.5	27.95	25	26.3	3652	26.3	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190619	401.1	413.05	399	409.95	14059	392.66	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190619	151.9	153	141	142.7	17537	141.8	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190619	26.1	28.7	26	26.8	8878	26.8	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190619	1.3	1.3	1.25	1.25	82585	1.25	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190619	380	380	357.1	360.35	21201	357.0674	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20190619	98.95	98.95	95	95.5	17849	95.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190619	27.7	27.7	26.25	26.25	2913	24.94	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190619	4.1	4.3	3.75	4	66243	4	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190619	37.3	37.6	37.3	37.4	21110	35.8437	up	up	correct
INDSWFTLAB.NSE	Ind	20190619	33.25	34.1	31.8	32.15	46383	32.15	down	down	correct
INDSWFTLTD.NSE	Ind	20190619	4.2	4.2	4.2	4.2	1525	4.2
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190619	107.1	110.05	102.2	104.65	7144	104.65	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190619	1424.8	1439	1370.1	1381.35	5716245	1367.34	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190619	269.4	273	267	272.1	1549176	237.6762	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190619	462.6	475	450.05	454.9	6478	400.81	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190619	44.4	45	42.9	43.7	6927870	21.78	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190619	65	65	65	65	2000	63.58
INFRABEES.NSE	Nippon Mutual Funds	20190619	339.3	339.3	333.2	333.2	137	333.2	down	down	correct
INFY.NSE	Infosys Limited	20190619	752.5	755.4	748.6	751.9	4596253	710.76	down	down	correct
INGERRAND.NSE	Ingersoll	20190619	622.5	623	605	607.35	19858	577.41	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190619	326.7	333.6	323.1	325.85	226395	324.9984	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190619	65	67.25	63.6	65	54389	65
INSECTICID.NSE	Insecticides (India) Limited	20190619	645	654.2	637	638.35	5050	624.6894	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190619	45	49.9	43	43.7	5355	43.7	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190619	271.05	271.9	264.35	265.95	278978	265.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190619	31.1	32	29.7	29.7	43085	29.14	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190619	12.75	13.25	12.75	13.2	2405	1.29	up	up	correct
IOB.NSE	Indian Overseas Bank	20190619	11.65	11.7	11.35	11.4	424288	11.4	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190619	155.95	157.55	152.8	154.4	4788995	124.84	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190619	195.1	197.8	186.7	187.75	301541	183.18	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190619	910	915	900.95	902.5	37362	889.59	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190619	101.3	101.7	89.55	93.85	26540221	89.8934	down	down	correct
IRCON.NSE	Ircon International Limited	20190619	394.8	394.8	381.25	382.8	25297	32.77	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190619	217.8	221	210.15	216.9	128939	195.23	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190619	117.5	121.5	117.5	121.5	1856	116.73	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190619	6	6.3	5.65	6.05	36573	6.05	up	down	incorrect
ITC.NSE	ITC Limited	20190619	275.7	278.9	275.6	277.2	9046515	250.46	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190619	266	266	249.05	257.05	18409	253.7814	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190619	102.2	107.85	102.2	104.35	527711	103.04	up	up	correct
ITI.NSE	ITI Limited	20190619	87.9	88.1	84.3	84.8	332982	84.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190619	3.95	4.25	3.85	3.9	439338	3.01	down	down	correct
IVP.NSE	IVP Limited	20190619	91.5	91.5	83.6	83.7	727	82	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190619	2962	2975	2962	2975	43	2975	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190619	1244.55	1244.55	1244.55	1244.55	18	1244.55
IZMO.NSE	IZMO Limited	20190619	48.45	49.95	46	46.5	10780	46.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190619	34.5	36.05	33.65	34.55	2508525	30.9729	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190619	105.05	105.9	104.3	105.55	42038	100.3099	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190619	26.4	27.35	26	26	2776	24.64	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190619	26.75	26.75	24.8	24.8	8805	24.8	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190619	103.95	104.65	98.5	99.8	798124	98.3	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190619	2.75	2.85	2.75	2.75	1001	2.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190619	52.8	54	52.8	53.3	407396	51.59	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20190619	119.8	119.8	112	113.05	14400	108.37	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190619	180.1	185	175	176.9	18887	174.31	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190619	209.25	212	195.65	200.55	18646	97.38	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190619	4	4.1	3.8	3.85	22949	3.85	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190619	56.85	56.85	53.5	53.9	45671	53.04	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190619	378.1	384	374.8	381.1	71211	364.55	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190619	13.7	13.95	12.4	12.55	51125	12.55	down	down	correct
JBMA.NSE	JBM Auto Limited	20190619	238	238	221.25	225.6	17046	218.4	down	up	incorrect
JCHAC.NSE	Johnson Controls	20190619	1681	1718	1651.8	1658.7	3794	1657.0764	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190619	36.45	36.45	28.6	33.1	34266495	33.1	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190619	24.5	26	22.15	23	57108	23	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190619	0.5	0.5	0.5	0.5	672	0.5
JINDALPHOT.NSE	Jindal Photo Limited	20190619	17.45	17.45	14.65	15.15	4652	15.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190619	223.2	225.75	217.25	219.1	26630	217.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190619	81.3	82.35	78	78.35	367546	72.66	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190619	157	159.9	142.75	145.8	23973140	145.8	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190619	2.1	2.1	2.1	2.1	14120	2.1
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190619	90.15	91.75	88.1	89.1	10857	87.61	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190619	71.75	75	70.75	71.45	171971	71.18	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190619	20	20.4	19.45	19.45	216282	18.26	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190619	25.8	26.6	18.8	19.7	123056966	18.7943	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20190619	9.8	10.4	9.8	9.9	2639	9.9	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20190619	1002	1009	990.55	996.65	102478	975.96	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190619	151.5	155.35	143	145.1	201394	140.28	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190619	348.95	351.7	331.55	332.35	45827	326.26	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190619	126.4	126.8	121.35	122.95	344706	112.92	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190619	77	77	74.1	74.3	783518	70.56	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190619	28.6	29	28.2	28.8	6477	26.96	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190619	127.15	129.1	121.15	123.75	72734	120.52	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190619	86.1	86.5	81.5	82.05	1040435	81.33	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190619	1.7	1.75	1.7	1.7	72655	1.7
JOCIL.NSE	Jocil Limited	20190619	86.15	97.9	86.15	88.8	814	85.24	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190619	2.95	2.95	2.7	2.7	7542738	2.7	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190619	1.65	1.65	1.6	1.6	745767	1.6	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190619	25.45	27.1	25.4	25.6	1632	25.6	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190619	1.95	2	1.9	1.9	1294893	1.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190619	33.3	34.95	31.55	32.15	668461	32.15	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190619	74.95	76.35	73.15	74	205865	74	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190619	67	68.15	65.5	65.85	796432	62.93	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190619	2786.6	2886	2768.9	2836.55	8425	2836.55	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190619	17.05	17.1	16.15	16.55	42819	16.55	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190619	264	267.65	256	260.55	7432697	251.45	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20190619	101	104	101	102.8	163020	101.02	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190619	1279.7	1289	1253.3	1260.3	902844	1248.78	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190619	90.65	91.75	86.75	88	8065	88	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190619	482	485.6	467	469.5	195961	456.97	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190619	278	278	273	274.4	68055	274.4	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190619	738	740.85	706.35	723.15	2161282	723.15	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190619	158.5	161.75	157.1	160.25	147428	148.98	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190619	76.1	79.4	76.05	76.3	3805	73.03	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190619	583	585	568.25	576.85	338545	559.52	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190619	183.15	183.15	171	172.15	19773	164.27	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190619	508.15	517.45	499.05	505.15	36283	483.12	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190619	250.25	255	248.05	250.9	142	243.02	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190619	43.25	43.8	41.3	41.95	17679	41.95	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190619	165.35	167.9	158.1	159.55	7539	156.4	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190619	4.75	4.75	4.05	4.45	3037	4.45	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190619	58.05	58.8	55.7	56.15	23879	55.1024	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190619	450	460	444.6	456.25	67036	448.95	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190619	214.1	217.4	205	208.6	128513	8.34	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190619	14	14.95	13.05	13.35	11409	13.35	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190619	72.85	73.65	71.65	72.05	603166	70.71	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190619	0.5	0.5	0.5	0.5	500	0.5
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190619	4.1	4.1	3.65	3.7	524	3.7	down	down	correct
KAYA.NSE	Kaya Limited	20190619	551.15	555	503.65	510.75	7344	510.75	down	down	correct
KCP.NSE	The KCP Limited	20190619	86.6	88.2	86.1	87.1	34500	84.52	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190619	14.2	14.5	13.9	14	158431	13.85	down	down	correct
KDDL.NSE	KDDL Limited	20190619	439.35	439.4	403.35	407.55	11544	402.91	down	down	correct
KEC.NSE	KEC International Limited	20190619	320.5	322	311.15	315.65	437058	306.99	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190619	13.35	13.65	12	12.2	58760	12.2	down	down	correct
KEI.NSE	KEI Industries Limited	20190619	445.05	455	439.85	440.4	126706	435.2985	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190619	23.1	26.65	23.1	24.3	950701	24.19	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190619	27.5	28.1	27	27	6763	27	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190619	62.75	62.9	57.7	58.45	165527	58.45	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190619	45.75	45.75	45.75	45.75	1	42.65
KHADIM.NSE	Khadim India Limited	20190619	295.05	295.05	274	288.1	13854	286.8178	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190619	24.5	24.55	22	22.4	2007	22.4	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190619	1860	1861.2	1770	1770.85	248	1770.85	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190619	159.3	163.4	158.05	159.85	17104	159.1747	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190619	647.15	655	612	618.8	3968	618.8	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20190619	122.65	125.55	120.4	123.75	4818	120.37	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190619	508.85	518.8	505	512.85	133642	510.2305	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190619	173.1	180.5	173.1	177.85	20195	171.07	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190619	190.3	193.8	186	186.7	21296	173.25	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190619	794.9	794.9	765.05	766.05	355	724.28	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190619	100.2	100.5	94.65	97.45	50364	93.74	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190619	1129.15	1166.05	1123	1150.05	348	211.59	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190619	7.45	7.45	7.15	7.2	55305	7.15	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190619	288.9	289.75	285	288.65	95030	143.62	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190619	78.05	78.9	76.75	77.9	17737	77.9	down	down	correct
KOLTEPATIL.NSE	Kolte	20190619	210	211.4	205	208.35	30402	207.5531	down	down	correct
KOPRAN.NSE	Kopran Limited	20190619	34.05	35.35	33.8	33.95	23113	33.33	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190619	1473	1504.8	1471.9	1497.8	3891330	1496.25	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190619	312.95	313.8	310.3	311.44	149076	311.44	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190619	288.45	289	287.05	287.8	4345	28.78	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190619	121.28	121.48	120.2	120.59	272322	120.59	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190619	59	59.7	57.65	57.95	10734	57.95	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190619	310	310	294.1	296.72	7236	296.72	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190619	9.9	9.9	9.2	9.35	11062	8.873	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190619	17.5	17.85	16.65	17.05	4705	16.5697	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190619	74.3	74.7	70.65	71.4	2538	70.3311	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190619	97.05	98.9	92.05	93.95	410885	91.42	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20190619	620	626.8	615.8	622	8049	122.84	up	up	correct
KRBL.NSE	KRBL Limited	20190619	328.05	330.35	314.5	315.7	89526	304.67	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190619	82	84.95	80.1	83.75	1934	83.75	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190619	12.6	12.6	12.6	12.6	13868	12.6
KRISHANA.NSE	Krishana Phoschem Limited	20190619	50	50	44.1	44.1	8000	43.2	down	down	correct
KSB.NSE	KSB Limited	20190619	701	724	688.85	703.75	5257	685.77	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190619	450	454.3	430.2	450.25	578548	440.24	up	up	correct
KSL.NSE	Kalyani Steels Limited	20190619	219.95	222.45	214.05	215.4	48247	199.87	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20190619	102.4	103.45	99.7	100.8	3844694	85.55	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190619	118.4	120.1	107.35	109.65	14703525	106.9419	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190619	7.65	7.65	7.6	7.6	250	7.6	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190619	1111.15	1119.4	1070.05	1100.1	80767	1078.72	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190619	40.85	42.55	34.25	37.35	31872	35.2	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190619	185	187.75	184	185.8	44531	183.63	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190619	16.55	16.55	15.15	15.2	19118	15.15	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190619	339.1	339.95	327	330.05	32246	64.85	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190619	5209.65	5340	5125.95	5154.85	4533	5091.98	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190619	67.6	68.2	66.8	67	1861380	67	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190619	58.05	60	58	60	632	53.35	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190619	357.05	362.8	350	354.55	5935	333.82	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190619	2.7	2.7	2.6	2.6	11150	2.6	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20190619	55.1	55.1	55.1	55.1	9000	37.95
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190619	120.3	121.6	106.85	110.25	115276	110.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190619	543.15	556.65	533.4	541.2	1750766	508.38	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190619	19.95	21.49	19.95	20.71	876	20.71	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190619	120	123	120	122.45	25	122.45	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190619	159	166.2	156.6	160.15	12474	156.49	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190619	197	199.9	197	197.3	2217	194.1431	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20190619	520.05	529.45	497	500.6	26505	494.17	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190619	999.99	1000.01	999.99	999.99	694172	994.8094
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190619	999.99	1000.01	999.99	1000	6558	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20190619	0.29	0.29	0.29	0.29	600	0.29
LOKESHMACH.NSE	Lokesh Machines Limited	20190619	44.85	44.85	42.05	42.15	8536	42.15	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190619	20.45	20.45	19	19.2	3751	18.98	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190619	75.1	76.9	66.2	68.35	49404	67.03	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190619	2.85	2.85	2.65	2.7	10439	2.7	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190619	0.55	0.6	0.5	0.55	836004	0.55
LT.NSE	Larsen & Toubro Limited	20190619	1513.95	1530	1497	1505.15	2140698	1409.19	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190619	1748	1760.05	1728.85	1734.1	61117	1665.08	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20190619	1739	1746.95	1725	1736.3	143172	1676.94	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190619	1313	1333.5	1290	1301	8221	1224.85	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190619	110	113.5	108.95	112.15	20050	102.56	up	up	correct
LUPIN.NSE	Lupin Limited	20190619	710.9	712	697.2	703.8	1393451	690.88	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190619	1310	1339	1240.1	1257.7	48219	1239.89	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20190619	22.6	22.6	21.55	22.05	6989	22.05	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190619	5	5.25	4.95	5.1	28469	5.1	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190619	629.85	632.35	608	615.15	2316163	597.37	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190619	398.5	409.45	383.6	388.55	1708867	385.09	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190619	84.4	87.8	81.9	82.3	5052	39.91	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190619	34.8	34.8	32.5	32.55	1631	31.67	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190619	6.2	6.65	6.15	6.15	42365	6.15	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20190619	22.3	23.05	21.1	21.6	138735	21.6	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190619	166	171.1	155.65	156.45	27215	106.45	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20190619	6.05	6.5	4.9	6.2	205990	6.2	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190619	15.55	15.85	14.3	14.5	1168092	14.5	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190619	93	93	93	93	100	93
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190619	210	211.95	200.5	200.5	55382	200.5	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190619	260.1	278.55	260.1	261.55	24876	129.51	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190619	226.8	228.75	222.65	225.75	42884	225.75	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190619	410.1	421	400.1	411.65	20682	135.26	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190619	486.2	497	484.25	489.4	38063	482.97	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190619	4441.9	4565.9	4390	4421.85	8357	4280.12	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190619	423	427.3	423	425.25	9658	409.24	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20190619	596	596	565.5	576	15723	557.16	down	down	correct
MAJESCO.NSE	Majesco Limited	20190619	493	501.4	491.3	495.45	21539	489.15	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20190619	21.75	23.25	21.5	21.65	6970	21.65	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190619	118.45	118.5	116.4	117.25	58047	117.25	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190619	5.75	6.2	5.5	5.75	4548	5.75
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190619	5.1	5.1	4.7	4.7	4555	4.69	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190619	36	37.4	36	36.9	14494	27.73	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190619	17.25	18.15	16.95	17	5356	17	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190619	22.65	23	22.05	22.4	83679	20.62	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190619	143.1	143.75	132.7	135.45	7952461	130.65	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190619	37	37.5	34.95	34.95	24842	34.95	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190619	37.45	38.05	36.2	36.6	25442	34.29	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190619	248.8	250.55	226.25	235.15	27555	232.71	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190619	10.45	11	10.2	10.2	9248	10.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190619	54.8	55.9	50.8	51.3	160173	47.0692	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20190619	31.2	31.4	28.85	29.65	163012	18.6	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190619	19	20.45	18.75	19.15	7815	18.4919	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20190619	22.5	22.8	22	22.5	5894	22.5
MARATHON.NSE	Marathon Nextgen Realty Limited	20190619	95.55	97.85	88.65	90.45	11230	89.9151	down	down	correct
MARICO.NSE	Marico Limited	20190619	366.75	369.4	362.5	364.05	721336	347.84	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190619	19.9	20.55	18.3	20.3	1879841	20.12	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190619	6485	6560.65	6380	6424.65	715496	6240	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190619	618	629.95	601.2	605.15	8134	598.76	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20190619	52	52	51	51	57	51	down	down	correct
MASTEK.NSE	Mastek Limited	20190619	465.85	470	464	466.4	24180	442.21	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190619	623.45	627.2	581	590.4	2263	585.04	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190619	43.45	43.85	39.3	39.95	155674	38.6	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190619	42.25	43.5	40.25	42.35	90693	42.35	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190619	290	294.2	281.4	283.75	14432	278.92	down	down	correct
MAZDA.NSE	Mazda Limited	20190619	406.95	415.55	399.9	402.85	1518	378.01	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190619	3.65	3.8	3.5	3.5	38243	3.5	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190619	7.05	7.05	6.7	6.7	65756	6.7	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190619	20.1	20.85	19.5	19.7	9237	19.7	down	up	incorrect
MCDOWELL.NSE	N	20190619	536.9	538.4	511.3	520.35	37206	520.35	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190619	19	20.2	18.85	18.85	425554	18.85	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190619	796.25	806	793.95	799.65	263199	755.11	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190619	7.45	7.85	7.4	7.4	41215	7.4	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20190619	71	73.75	69	70.3	56979	63.09	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190619	33.2	34.7	30.4	31.65	897322	30.7143	down	down	correct
MERCATOR.NSE	Mercator Limited	20190619	1.65	1.65	1.65	1.65	36907	1.65
METALFORGE.NSE	Metalyst Forgings Limited	20190619	6.25	6.25	5.5	5.5	17860	5.5	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190619	951	981	931.1	970.35	21086	962.1384	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190619	416	425.5	402.65	413.7	1017392	413.7	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190619	864.9	868.35	841.3	859.65	442714	811.49	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190619	223.1	227.5	223.1	225.1	36814	150.07	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190619	125.95	126.9	123.1	125.05	40081	121.2	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190619	109.2	110	105.1	105.85	50635	104.41	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20190619	327.05	329.7	311.2	314.15	67288	312.75	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190619	43.9	43.9	37.1	38.95	8828	37.8275	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190619	973.1	973.1	969.1	971.55	130141	922.35	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190619	18.3	18.4	15.85	16.4	274089	16.4	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190619	59.9	60.4	58.65	59.45	391900	57.6079	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20190619	502	520	490.25	500.4	52003	485.89	down	down	correct
MMTC.NSE	MMTC Limited	20190619	23.85	23.9	22.65	22.9	432176	22.5431	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190619	40	40	40	40	126	40
MOHITIND.NSE	Mohit Industries Limited	20190619	6.75	7.05	5.95	6.05	5020	6.05	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190619	35.5	35.5	32.65	35.2	8447	35.2	down	down	correct
MOIL.NSE	MOIL Limited	20190619	151.4	151.75	147.95	149.95	197258	136.89	down	down	correct
MOLDTECH.NSE	Mold	20190619	56	56	54	54.25	2065	50.2	down	up	incorrect
MOLDTKPAC.NSE	Mold	20190619	240	246	240	241	58018	230.12	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190619	518	525	518	523.16	3809	52.32	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190619	304	305.95	300.1	300.35	6456	280.36	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190619	15.75	15.75	14.05	14.8	8289	14.8	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190619	17.65	17.8	16.8	16.9	367977	16.9	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190619	125.3	127.15	123.55	125.3	8914936	120.57
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190619	682	698.3	677.35	682.1	32966	664.17	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190619	39.9	40.9	38.05	39.5	3680	19.75	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20190619	976	983	963.25	979.3	163547	905.32	up	up	correct
MPSLTD.NSE	MPS Limited	20190619	524.8	535	520	525.65	3364	481.0164	up	up	correct
MRF.NSE	MRF Limited	20190619	54700	54931.8	54326	54495.8	6317	54309.95	down	down	correct
MRO.NSE	TEK	20190619	26.95	27.75	25.2	26.05	3811	26.05	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190619	58.95	59.5	58.55	59	1716458	59	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190619	7.9	7.9	7.4	7.4	58885	7.4	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190619	90.3	90.7	88.2	88.55	15357	85.04	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190619	69.45	69.45	63.4	67.3	358399	67.3	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190619	7.95	8.5	7.55	7.65	1342178	7.65	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190619	16.5	16.5	14	14.55	22051	14.55	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190619	47.65	56.8	47.65	49.5	132219	49.15	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190619	40.95	40.95	36	36.65	25470	34.3013	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190619	42.6	44.05	42.2	43.1	49436	41.9522	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190619	146.7	151.15	145	146.05	8579	132.86	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190619	18.15	18.7	17.5	17.75	41339	17.75	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190619	713.7	713.7	690	692.7	8517	692.7	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190619	622.05	629.35	600	609.35	969035	584.33	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190619	29.9	30.2	29.1	30.05	25802	29.54	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190619	5.3	5.4	4.7	4.85	347591	4.85	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190619	11.25	11.25	10	10.15	6802	10.15	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190619	19.3	19.35	18.6	18.85	1438	18.85	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190619	82.55	85.9	80.05	80.25	3298	77.18	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190619	34.95	35.1	32.5	32.75	5779	32.75	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190619	34.95	36.5	32.05	32.35	6046	31.21	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190619	69.9	71.1	69	69.4	7448	67.67	down	up	incorrect
NAM.NSE	INDIA	20190619	220.75	220.9	219.45	219.55	930386	219.55	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190619	517	519.9	507	509.4	87959	499.31	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20190619	413.95	421.3	395	404.15	7366	401.83	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190619	48.1	48.75	46.95	47.6	7429943	41.11	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190619	3.5	3.7	3.45	3.5	28728	3.5
NAUKRI.NSE	Info Edge (India) Limited	20190619	2120	2210	1944.05	2012.05	417878	2002.59	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190619	749	751	716.5	725.1	43485	714.92	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190619	29.55	30.8	27.65	28.65	317443	28.65	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190619	109.3	109.35	105	105.45	28988	99.99	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190619	56.7	57.85	55	56.5	8039680	54.63	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190619	1380	1395	1315	1315	78	1315	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190619	96.1	97.05	93.35	94.8	93822	88.98	down	down	correct
NCC.NSE	NCC Limited	20190619	101.2	102.8	96.45	97.9	10643217	94.45	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190619	138.75	139.55	131	133.15	28325	123	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190619	791.55	791.55	680	682.65	150	676.79	down	down	correct
NDL.NSE	Nandan Denim Limited	20190619	41.7	41.7	38	39	23355	38.3287	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190619	35.5	36.25	34.25	34.9	85354	34.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190619	7.1	7.35	6.75	6.9	28400	6.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190619	15.9	16.9	15.5	15.6	93120	15.4695	down	down	correct
NELCAST.NSE	Nelcast Limited	20190619	50.05	50.05	46.7	47.1	70801	45.9	down	down	correct
NELCO.NSE	Nelco Limited	20190619	289	292.7	277.1	282.2	70139	277.67	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20190619	382.25	394.9	367.55	377.65	244611	374.03	down	up	incorrect
NESCO.NSE	Nesco Limited	20190619	554	568	553.05	554.85	19197	546.49	up	up	correct
NETF.NSE	Tata Mutual Fund	20190619	117.85	117.85	117.4	117.8	15151	117.8	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190619	19.95	19.95	19.38	19.41	648	19.41	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190619	27.2	28.6	26.25	27.2	138565	27.2
NEULANDLAB.NSE	Neuland Laboratories Limited	20190619	549	555.65	544.55	546.95	6415	541.66	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190619	295.8	300	288.1	291.5	13602	283.79	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190619	14.9	14.9	13.15	13.95	2338	13.95	down	down	correct
NFL.NSE	National Fertilizers Limited	20190619	35.15	35.5	33.5	33.95	264204	31.2784	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190619	228.9	232	223.35	227.1	361607	225.3433	down	down	correct
NHPC.NSE	NHPC Limited	20190619	24.5	24.8	24.1	24.55	2944520	20.91	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190619	153	153.8	151.5	152.6	24037	150.8981	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190619	19	19	14.5	15.9	8484	15.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190619	1235	1241	1225.15	1230.27	555080	123.03	down	up	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20190619	15001.9	15001.9	15001.9	15001.9	1	15001.9
NIITLTD.NSE	NIIT Limited	20190619	105	107.7	103.1	104.6	668834	89.26	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190619	6.45	6.75	6.35	6.4	110463	6.4	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190619	1.7	1.7	1.65	1.65	169691	1.65	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190619	1206	1216	1199.95	1200.3	6489	1168.87	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190619	464.8	470.6	438.6	448.3	1321	208.73	down	down	correct
NITCO.NSE	NITCO Limited	20190619	31.75	32.3	29.3	30.4	133137	30.4	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190619	0.65	0.7	0.65	0.65	96098	0.65
NITINSPIN.NSE	Nitin Spinners Limited	20190619	71.35	72.6	70	70.2	26351	67.04	down	down	correct
NKIND.NSE	N.K Industries Limited	20190619	34.8	35.9	32.5	34.5	11384	34.5	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20190619	63.95	64.7	61.75	62.8	789982	52.88	down	down	correct
NMDC.NSE	NMDC Limited	20190619	107.6	109.45	107.3	108.15	5897041	90.88	up	up	correct
NOCIL.NSE	NOCIL Limited	20190619	119.1	120.7	114.2	115.3	356678	107.49	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190619	3.45	3.5	3.1	3.5	172156	3.5	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20190619	4.9	4.9	4.9	4.9	250	4.9
NRAIL.NSE	N R Agarwal Industries Limited	20190619	219.25	224.35	206.05	210.6	11287	205.79	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190619	157.25	158.7	155.9	157.4	25878	151.57	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190619	1040	1058.75	1030	1030	618	1030	down	down	correct
NTL.NSE	Neueon Towers Limited	20190619	0.75	0.75	0.75	0.75	523	0.75
NTPC.NSE	NTPC Limited	20190619	132.5	135.25	132.5	134.65	5278372	119.65	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190619	353	353	340.7	342.15	9760	311.38	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20190619	353	369.45	345	348.95	5575	326.54	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190619	524	537	522.5	534.35	264880	532.3571	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190619	1165.9	1172	1147	1161.6	3862	1116.06	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190619	3274.9	3274.9	3195	3206.35	12285	2821.6	down	down	correct
OIL.NSE	Oil India Limited	20190619	174.35	174.6	171.55	172.85	748311	148.85	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190619	6.3	6.3	5.75	5.75	124138	5.75	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20190619	209	215	187	189.3	188929	189.3	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190619	51.85	52.3	46.2	47.35	25047	47.35	down	down	correct
OMAXE.NSE	Omaxe Limited	20190619	200.9	201.95	199.9	200.25	384807	199.519	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190619	9.15	9.2	8.6	8.8	107318	8.8	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190619	8.15	9.3	7.9	8	11645	8	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20190619	32.25	36.35	30.2	30.7	21388	30.5332	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190619	166.8	169.1	164.6	167.35	4625698	144.24	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190619	31.5	32.05	31.05	31.25	70258	28.41	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190619	66.8	68.85	66.2	66.75	9552	62.85	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190619	52.45	52.45	49	49.8	68577	49.8	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190619	5.45	5.55	4.95	5	533004	5	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190619	116.8	118.8	114.5	117	42950	111.9857	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190619	21.65	21.8	18.2	18.95	114033	17.73	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190619	18.65	18.65	17.55	17.95	16483	17.5	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20190619	11.5	12.5	11.4	12.05	55166	12.05	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190619	128	129.3	125.25	126.75	11916	126.08	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190619	112.9	115.1	107.65	108.75	152396	105.14	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190619	161.15	167.45	161.15	165.5	173142	163.02	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190619	39.05	41.5	38.4	38.6	11386	37.7012	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190619	161.9	161.9	151.55	161.4	992	160.4171	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190619	30.2	30.3	28.5	28.85	402915	27.28	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190619	743	744.15	700	707.2	4307	707.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190619	2.1	2.15	2.05	2.15	135	2.15	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190619	6.8	6.95	6.5	6.8	12509	6.8
PAEL.NSE	PAE Limited	20190619	2.4	2.4	2.4	2.4	15	2.4
PAGEIND.NSE	Page Industries Limited	20190619	20230.35	20429.15	20100	20370.45	22063	19916.47	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190619	365.9	369.9	365.9	367.2	15049	365.03	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190619	37.55	42	37.55	42	14358	42	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20190619	29.1	30.15	27.5	27.5	9186	27.5	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20190619	157.35	159.6	153.5	156.2	27317	156.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20190619	90.05	96	90.05	93.15	8000	46.3758	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20190619	97	100.05	95	98.45	34336	93.15	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190619	11.4	12.15	10.9	11.05	83461	11.05	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190619	243.3	245.6	242.95	244.15	518508	240.48	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20190619	3.2	3.2	2.8	2.9	133967	2.9	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190619	21	21	18.6	18.95	201722	18.95	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190619	38.5	40	37	37.45	20429	36.56	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190619	8.6	8.6	7.55	8.1	18621	8.1	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190619	45.5	48	44.5	45.85	31864180	45.85	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190619	12.4	12.8	10.8	11.5	110965	11.11	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190619	4.85	4.9	4.5	4.85	788	4.85
PDSMFL.NSE	PDS Multinational Fashions Limited	20190619	296.45	308	296.45	303.2	5554	299.35	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190619	12.5	13.25	12.5	13.25	21750	13.25	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190619	1890	1899.35	1725.75	1741.9	2438298	1701.45	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190619	34.85	35.2	34	34.3	53212	34.3	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190619	6.1	6.1	5.1	5.45	374421	5.45	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190619	639.65	640	626.35	631.5	74997	611.18	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190619	234.85	237.9	233.55	235.4	1661026	204.29	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190619	130.5	132.55	128.5	130.7	5276424	107.59	up	up	correct
PFIZER.NSE	Pfizer Limited	20190619	3159.8	3175.25	3140	3163.1	9586	2928.85	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190619	60.5	61.5	55	55.5	79373	55.5	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190619	15.5	15.65	14.8	14.9	487374	13.6689	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20190619	52	52	46.5	46.9	133131	46.9	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190619	10545	10750	10545	10684.55	986	10293.04	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190619	3944	4010	3943.95	3950.9	22900	3763.78	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190619	160.5	165.05	158.2	159.8	6798	156.5377	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190619	122.7	125	108.65	114.05	944820	106.8635	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190619	641	655	635.1	649.95	123907	646.49	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20190619	1241.05	1262.6	1236	1245.4	473742	1228.93	up	up	correct
PIIND.NSE	PI Industries Limited	20190619	1202.1	1229.95	1179	1192.5	154291	1184.09	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190619	2305	2305	2157	2206.8	3388	1519.67	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190619	10	10	8.75	9.05	411693	9.05	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190619	120.75	121	117.05	119.3	2063	119.3	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190619	21.1	21.1	20.05	20.3	2178	20.21	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20190619	47.35	49.3	45.1	47	121413	46.91	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190619	140	140.7	135	135.1	72	133.26	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190619	187.45	189.05	181.1	182.95	1028	173.98	down	up	incorrect
PNB.NSE	Punjab National Bank	20190619	75.25	76.3	74	75.4	34490842	75.4	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190619	34	35.2	33.7	34	230591	25.35
PNBHOUSING.NSE	PNB Housing Finance Limited	20190619	789.9	799	717	762.75	575735	753.6371	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190619	16.7	17.3	15.55	16	3613	16	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190619	205.6	207	194.3	195.2	273762	193.62	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190619	535	540	535	537.65	15	535.536	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190619	158.4	175	158.4	165.85	3557	161.63	up	up	correct
POKARNA.NSE	Pokarna Limited	20190619	155	155.85	147	148	27059	146.44	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190619	590.15	591.45	578	585.65	103810	578.58	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190619	178.95	187.9	173	175.5	8769	172.36	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190619	526.05	533	510	512.25	40334	392.36	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190619	114.55	115.5	110.2	111.2	1261	106.65	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190619	129.95	131.85	129.3	130.9	1549143	129.64	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190619	198.1	201.5	198	200.3	18406350	129.69	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190619	945.05	953.9	925	931.3	7611	927.5945	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190619	252.4	252.4	242.1	242.9	6814	232.94	down	down	correct
PPL.NSE	Prakash Pipes Limited	20190619	109	109.25	98.85	105.15	226228	100.96	down	up	incorrect
PRADIP.NSE	Pradip Overseas Limited	20190619	0.85	0.85	0.85	0.85	252	0.85
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190619	8	8	6.8	7	51688	7	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190619	142	143.4	136	138.95	2038175	131.09	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190619	66	66	58	64.35	701267	62.9524	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190619	0.25	0.25	0.25	0.25	5925	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190619	101.85	103	95	96.75	13889	96.75	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190619	65.35	65.5	58.6	60.6	79593	56.55	down	down	correct
PRECOT.NSE	Precot Limited	20190619	33.5	34	33.2	34	1321	34	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190619	188	191.7	181.4	184.1	4226	34.45	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190619	194.95	197	185.1	186.5	5254	183.6978	down	down	correct
PREMIER.NSE	Premier Limited	20190619	4.45	4.45	4.25	4.45	86	4.45
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190619	23.6	24.4	21.55	22.85	1646	22.16	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190619	25.75	26.95	25.75	26.45	3177	23.03	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190619	265	267.8	263.9	266	98195	261.41	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190619	33.4	33.4	29.15	29.5	279101	29.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190619	37.65	39	36.3	38.3	62651	36.77	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190619	23.4	23.4	21.3	21.55	40959	21.55	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190619	92.4	92.4	90	90.3	255219	89.2408	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190619	25.2	25.45	24.7	24.8	44060	24.8	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190619	523.05	527.85	516.8	520.4	14607	504.45	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20190619	338	338	327.1	328.59	1481	328.59	down	down	correct
PTC.NSE	PTC India Limited	20190619	65.95	66.1	64.8	64.95	446365	49.48	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190619	40.1	41.5	40.1	40.6	5422	14.02	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190619	632.95	640.05	621	626.55	5197	622.51	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190619	1.35	1.35	1.3	1.3	158550	1.3	down	down	correct
PURVA.NSE	Puravankara Limited	20190619	73.5	74.85	70	70.75	60521	69.75	down	down	correct
PVR.NSE	PVR Limited	20190619	1654	1688.4	1625.5	1639.15	305373	1633.3818	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190619	1440.5	1446	1440	1444	126	28.88	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20190619	1188.5	1191	1188.5	1189.75	4	1189.75	up	up	correct
QUESS.NSE	Quess Corp Limited	20190619	590	601	568.35	573.95	33234	565.3	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190619	157.95	165.5	155.45	159.45	259395	149.92	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20190619	0.75	0.75	0.7	0.75	13306	0.75
RADAAN.NSE	Radaan Mediaworks India Limited	20190619	1.8	1.9	1.7	1.75	5075	1.75	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20190619	272.95	278.9	263.1	268.95	342970	265.84	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190619	57.25	58	56.2	57.75	39725	57.75	up	up	correct
RAIN.NSE	Rain Industries Limited	20190619	100.5	100.5	94.1	95.7	1004811	93.4	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190619	690.75	706.7	690.5	697.9	429916	694.48	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190619	0.1	0.1	0.05	0.05	550528	0.05	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190619	20.75	22	20.5	21.15	8008	21.15	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20190619	42.3	42.3	42.3	42.3	110	42.1993
RALLIS.NSE	Rallis India Limited	20190619	147	147	143	144.65	127407	141.99	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190619	19.05	19.05	16.1	17.4	139206	17.4	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190619	96.05	96.9	89.35	90.2	67322	90.2	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190619	790.2	801.35	782	789.85	448881	781.3886	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190619	203.7	206	203	204.15	24465	202.1355	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190619	213	222	192.7	205.05	30939	205.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190619	99.55	100.55	96.7	97.2	67499	97.2	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20190619	2.9	2.95	2.75	2.75	189287	2.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190619	450.35	455	450	450.15	4630	450.15	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190619	1096.15	1123.25	1060	1069.5	5419	1040.584	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190619	964	973.95	960	964.95	197533	940.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20190619	783.3	787	728.5	740.8	732563	740.8	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190619	646	648.8	631	638.55	6815	596.37	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190619	630.5	639.35	620.1	623.2	1183513	615.1487	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190619	58.4	58.85	56	57.1	799646	49.89	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190619	1.45	1.45	1.45	1.45	1049522	1.45
RECLTD.NSE	REC Limited	20190619	154.9	157.3	153.55	155.2	3274071	127.05	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190619	110.9	112.95	106.65	111.3	506219	49.9	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20190619	77.85	77.85	77.85	77.85	64185	76.78
REGENCERAM.NSE	Regency Ceramics Limited	20190619	2.6	2.6	2.5	2.5	1250	2.5	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20190619	835.5	846.85	828.8	834.95	50712	415.06	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20190619	59.5	61.7	52.3	54.2	65000499	54.2	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190619	1286.9	1302	1262.6	1277.35	6625604	1261.57	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190619	24.45	24.95	23.55	23.75	73128	23.75	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190619	43.95	48.7	37.25	42.65	84671079	42.65	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190619	97.95	101.35	96.5	97.9	1573	93.12	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190619	9.35	9.65	8.95	8.95	503781	8.95	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190619	368.55	369.7	356.25	358.05	307651	346.74	down	down	correct
REPRO.NSE	Repro India Limited	20190619	499.75	509.95	485.4	500.05	13019	500.05	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20190619	93	93	90	90.45	90908	90.2	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20190619	405	415	398.75	403.9	796	403.9	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20190619	280.8	280.8	272.2	273.85	685	269.7715	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190619	10.9	11.7	10.75	10.75	821974	10.75	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20190619	62.05	63.4	60.3	60.65	112269	59.17	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190619	294.65	297.8	284.25	288.55	121149	281.77	down	down	correct
RITES.NSE	RITES Limited	20190619	290.25	292.65	276.1	279.55	578232	194.45	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190619	7.25	7.25	6.65	6.7	1743	6.7	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190619	427.85	431.3	416.55	421.35	3745	418.95	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190619	7.5	7.5	7.15	7.15	101355	7.15	down	down	correct
RML.NSE	Rane (Madras) Limited	20190619	319.95	320	308.45	310.2	3012	305.5173	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190619	4.5	4.6	3.75	3.75	4448795	3.75	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190619	108.95	110.95	101.5	103.85	7391	101.194	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190619	1.9	2	1.9	1.9	10649	1.9
ROLTA.NSE	Rolta India Limited	20190619	5.8	5.8	5.45	5.45	263031	5.45	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190619	43.9	45.95	38.3	40.1	24559	39.97	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190619	254.95	255	248.95	252.25	13704	239.44	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190619	4.65	4.7	3.95	4.2	94090500	4.2	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190619	117.9	117.95	111.25	114.7	11739	114.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190619	23.05	23.25	19.8	20.25	50424	20.25	down	down	correct
RSWM.NSE	RSWM Limited	20190619	135	143.95	134.15	140.55	80895	140.55	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190619	44.95	45.45	43	43.95	18089	41.82	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20190619	1.8	1.85	1.6	1.7	2402117	1.7	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190619	229.25	233.9	220.15	224.15	6182	219.92	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20190619	5.95	5.95	5.65	5.65	604759	5.65	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190619	2.6	2.6	2.5	2.5	22661	2.5	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190619	91.1	92.7	90	91.2	24281	88.03	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190619	232.2	237.85	226.5	231.55	9053	222.97	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190619	26.85	27.1	25.8	26.05	6136025	23.51	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190619	0.9	0.9	0.9	0.9	25	0.9
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190619	3.4	3.5	3.25	3.25	8663	3.25	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190619	257	260.4	256	258.5	105345	256.677	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190619	72.8	73.5	70	70.95	5407	70.5359	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190619	58.75	58.75	53.7	55.7	6806	37.1333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190619	629.3	642	611.05	616.4	1421	121.19	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190619	48.85	49.45	46.8	47.75	32615248	44.08	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190619	60.1	61.5	60.1	60.35	9508	60.35	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190619	9.35	9.85	9.2	9.4	30651	9.4	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20190619	342	342	312.2	316.75	7069	299.87	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20190619	20.85	21.4	18.4	18.8	764145	18.18	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190619	166.5	171.95	155.8	157.35	17596	76.09	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20190619	89.85	90.5	85.1	87.7	2288	86.53	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190619	3.8	3.8	3.25	3.45	19588	3.45	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190619	122.7	128	122.1	123.45	8227	120.35	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190619	3.5	3.6	3.1	3.45	27736	3.45	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20190619	18.9	19.75	16.45	18.35	164505	18.2741	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190619	663.5	672.75	640.7	649.95	911	639.9246	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20190619	276	281.55	276	278.05	13331	272.18	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190619	52.15	53.85	51	51.8	4485	49.24	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190619	63.45	63.55	61.25	61.95	71879	61.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190619	108.35	112.85	106.1	108.75	13591	108.75	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190619	57.75	57.75	57.75	57.75	1000	57.75
SANOFI.NSE	Sanofi India Limited	20190619	5419.55	5444	5400	5401.6	21792	4929.87	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20190619	6.05	6.55	5.95	5.95	1265750	5.95	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190619	236.65	241	220	225.05	38459	211.97	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190619	535	551	525.5	531.6	13288	520.72	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190619	25	26.35	24.5	24.9	40927	23.7798	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190619	719	721	702.1	706.4	11658	623.72	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190619	113.95	114.3	109.05	112.6	22047	112.6	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190619	6.8	6.8	6.5	6.5	1512	6.5	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190619	290.65	307	279.95	297.15	98984	297.15	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190619	101	101	95.88	96.12	1070	96.12	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190619	706	709	686.25	696.3	358961	694.31	down	down	correct
SBIN.NSE	State Bank of India	20190619	343.1	345.2	335.5	338.85	16416903	335.75	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190619	0.6	0.6	0.55	0.6	351	0.6
SCHAEFFLER.NSE	Schaeffler India Limited	20190619	4830.8	4845.05	4788	4802.45	456	4720.81	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190619	93.5	95.7	87	92	67877	92	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190619	90.05	91.2	87.6	88.35	81518	88.35	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190619	29.2	29.3	28.75	29.05	465474	28.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190619	114.05	121	111.1	117.45	16885	57.3014	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190619	481.6	498	475	479.1	28971	476.8874	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190619	174	176.2	170.7	172.1	31094	159.7982	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190619	3.6	3.6	3.6	3.6	105	3.6
SEQUENT.NSE	Sequent Scientific Limited	20190619	66.75	67.55	62.8	63.45	132658	63.13	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190619	960.65	965	925.05	938.4	1055	181.05	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190619	19.5	19.85	18.25	18.85	129268	17.794	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20190619	179.5	181	178.55	178.55	101	178.55	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20190619	2944.05	2965	2944	2962.3	1108	2962.3	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190619	124	124	119.2	119.85	115733	119.85	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190619	304	309.81	294.5	306.68	5492	306.68	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190619	278.2	278.2	269.06	271.41	4455	271.41	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190619	3.15	3.25	3.1	3.1	60398	3.1	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20190619	1282	1288.85	1275	1284.25	1700	1284.25	up	down	incorrect
SGL.NSE	STL Global Limited	20190619	11	11.9	11	11.3	95355	11.3	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190619	13.55	13.9	12.55	12.75	5421	12.75	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190619	415.95	422.05	391.3	396.65	38497	385.74	down	down	correct
SHALBY.NSE	Shalby Limited	20190619	119	123.75	110.5	111.15	36123	109.21	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190619	76	76.75	72.45	73.3	47071	73.3	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190619	475	479.35	463.25	469.3	28469	464.8322	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190619	112	115.9	112	112.9	4115	107.706	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20190619	341.6	346	330.6	332.65	2493	319.21	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190619	1440	1440	1350.25	1388.05	2288	276.54	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190619	362.35	372	352	356.9	2737	354.5825	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190619	339.9	342.7	331.2	334.85	26373	332.01	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190619	29.2	30.8	27.4	28.15	52667	28.15	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190619	46.65	46.95	45.75	46.6	1285	44.34	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190619	124.85	124.85	115	118	1142	116.23	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190619	126.8	140	125.05	137.55	484301	134.08	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190619	474.1	476.95	471.5	476.35	10412	475.5813	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20190619	20574.5	20648.95	20300	20438.55	19988	20266.53	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190619	123.45	123.75	115	116.4	26613	113.72	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190619	5.1	5.15	4.85	5.1	83545	5.1
SHRENIK.NSE	Shrenik Limited	20190619	84.75	84.95	82.7	83.4	708750	13.7921	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20190619	148.9	148.9	133.6	138.85	18735	129.29	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190619	151	153.85	139.5	141.15	8311	139.2	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190619	932	932	917	919.5	30	896.6803	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190619	1434.8	1434.8	1353.1	1361.2	138622	1301.07	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190619	7.65	7.8	6.9	7.05	48332	7.05	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190619	4.9	4.9	4.75	4.85	10185	4.85	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190619	106.6	107.5	99	100.85	28924	100.85	down	down	correct
SIEMENS.NSE	Siemens Limited	20190619	1263.9	1292	1229	1269.3	789957	1257.926	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190619	31.05	31.05	28.2	29.55	38863	27.9	down	down	correct
SIL.NSE	Standard Industries Limited	20190619	11.1	11.25	10.45	11	4927	11	down	down	correct
SILINV.NSE	SIL Investments Limited	20190619	179.55	179.55	167.95	168.95	2851	162.86	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190619	61.1	61.1	61	61	3600	26.4519	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190619	7.65	7.65	7	7.15	22305	7.15	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190619	126.1	128.15	120.1	121	25971	119.6834	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190619	3.25	3.25	3.25	3.25	405333	3.25
SIRCA.NSE	Sirca Paints India Limited	20190619	280	284.6	276	284.6	12000	186.85	up	down	incorrect
SIS.NSE	SIS Limited	20190619	943.85	948.1	912.6	927.2	2175	461.9093	down	down	correct
SITINET.NSE	SITI Networks Limited	20190619	2.7	2.7	2.5	2.6	45883	2.6	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20190619	316.9	318.9	298.35	300.65	21986	284.51	down	down	correct
SJVN.NSE	SJVN Limited	20190619	24.85	25.25	24.3	24.55	709376	20.17	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20190619	1969.85	1977	1959.65	1972.25	34453	1805.12	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190619	9.1	9.1	8.45	8.9	6405	8.9	down	down	correct
SKIPPER.NSE	Skipper Limited	20190619	55.7	56	49.35	50.85	90419	50.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190619	41.7	42.05	35.45	37.3	28021	36.02	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190619	106.5	107	104.75	105.2	50323	105.2	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190619	759.9	774.85	742	744.95	10249	741.0758	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20190619	437.55	440.35	421	428.55	2337	426.17	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190619	54.15	55.4	51.8	55.1	43616	54.2	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190619	32.6	32.65	29.4	30.05	263248	30.05	down	down	correct
SOBHA.NSE	Sobha Limited	20190619	558.65	564	549	555.05	145653	528.68	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190619	451	452.05	436.2	443.8	13903	432.23	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190619	1174.45	1210	1160.25	1165.8	32044	1148.33	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190619	425	435	411.1	429.55	26142	417.7794	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190619	3.45	3.45	3.45	3.45	100	3.45
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190619	19.2	20.35	18.15	19	1914	19	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190619	348.35	350	342.2	346.2	40417	307.02	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190619	198.15	203.9	192.15	192.15	60192	192.15	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190619	1125.4	1125.4	1090	1097	276	1053.8	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190619	13.35	13.5	13	13.05	14733824	12.7971	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190619	19.5	26.15	19.5	23.6	4950	22.24	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20190619	271.15	288	271.15	278.6	3383	276.55	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190619	124	124.7	116.5	119.7	392622	119.7	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190619	1	1	1	1	49341	1
SPECIALITY.NSE	Speciality Restaurants Limited	20190619	81.3	82.1	78.1	80.35	28505	80.35	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190619	98.1	99.6	96.2	96.8	260977	96.8	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190619	1.15	1.15	1.1	1.1	1340	1.1	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190619	21.75	22.2	21.2	21.45	51794	21.45	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190619	43.5	45	36.8	37.5	105800	37.5	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190619	20.4	20.4	16.7	17.05	86010	17.05	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190619	7.75	7.75	7.75	7.75	567386	7.75
SPYL.NSE	Shekhawati Poly	20190619	0.2	0.25	0.2	0.25	54672	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190619	187.55	189.4	182.05	183.6	2901	183.6	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190619	19.75	20.1	17.6	17.9	1412567	17.9	down	down	correct
SRF.NSE	SRF Limited	20190619	3020	3046	2937.15	2971.55	697820	588.18	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190619	125.5	125.5	115	116.95	13761	112.38	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190619	167.35	171.25	164.55	168.2	29016	153.01	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190619	1055.75	1075.45	1041.05	1062.75	3073742	1036.93	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190619	787.15	791	782.55	787.25	29176	391.16	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190619	1	1.1	1	1	81968	1
STAR.NSE	Strides Pharma Science Limited	20190619	415	416.5	390.55	396.25	1150206	377.72	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190619	120.05	128	119.55	122.9	210092	121.5026	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190619	109.5	110.95	104	104.6	43033	97.88	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190619	110.3	111.3	104.6	105.4	55310	105.4	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190619	57.75	57.75	57.75	57.75	2000	48.91
STEELXIND.NSE	Steel Exchange India Limited	20190619	11.5	12.7	11.5	12.45	67452	12.45	up	up	correct
STEL.NSE	STEL Holdings Limited	20190619	90.5	90.5	85	85.65	5968	85.65	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190619	206.3	219.9	205.55	209.1	1587	205.44	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20190619	181.8	181.85	172.2	175.25	1482688	166.81	down	up	incorrect
SUBROS.NSE	Subros Limited	20190619	247.8	247.8	240.6	245.95	31281	242.9	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190619	322	322	311	313.65	19981	308.34	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190619	2.95	3.1	2.65	2.75	105463	2.75	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190619	43.5	46	43.5	45.55	18000	22.775	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190619	491	516.05	491	500.4	482	500.4	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20190619	2366.7	2483	2360.05	2441.85	2493	2375.1177	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190619	1.8	1.9	1.75	1.8	316034	1.8
SUNDARMFIN.NSE	Sundaram Finance Limited	20190619	1520	1539.4	1503.95	1522.6	9051	1488.66	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190619	90.1	91	87.1	88.05	10929	83.9	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190619	302.15	302.15	282.65	288	1051	288	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190619	528.25	540.7	528.25	536.45	29228	527.31	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190619	37.2	38.15	34.75	34.95	79387	34.27	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190619	380	382.1	368.15	375.2	7197444	365.24	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190619	445.6	458.8	436.55	443.05	218386	437.74	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190619	524.55	531.75	513.5	519.8	1495845	474.81	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190619	99	100	92.5	93.55	11556	91.05	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190619	5.1	5.3	4.65	4.95	23635	4.95	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190619	208.85	208.85	200	201.15	6876	188.1	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190619	201.75	201.75	199.15	199.4	425	195.31	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190619	1046.3	1061.8	1037.6	1050.05	14315	1015.53	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20190619	7.1	7.35	6.95	7.05	19715	7.05	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190619	3.7	3.9	3.35	3.8	2074	3.8	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190619	24.5	28.45	24.5	25.95	4202	25.95	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20190619	239.9	244	234	235.6	40131	227.92	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190619	29.9	31.5	29.5	30.6	13506	29.39	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20190619	17.9	18.5	17.9	18.25	72000	17.99	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190619	267.6	269	265.1	267.3	132525	267.3	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190619	3.65	3.75	3.3	3.35	57733432	3.35	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190619	104.55	105.2	103.05	104.15	144690	103.89	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190619	1375.05	1375.05	1357.05	1362.8	1425	1311.64	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190619	210.1	224.85	210.1	212.4	2268	135.93	up	up	correct
SYMPHONY.NSE	Symphony Limited	20190619	1205	1264	1200	1243.95	40887	1214.24	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190619	322	325	315.1	318.25	98106	317.7476	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190619	62.95	62.95	56.5	57.1	625	57.1	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190619	187.05	190.45	178.2	179.15	25143	178.5704	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20190619	129	131.8	120	121.35	172734	120.8412	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190619	174.1	174.1	160.2	161.1	6969	156.82	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20190619	60	61.5	60	61.5	145467	60.81	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20190619	2.4	2.4	2.4	2.4	650	2.4
TARAPUR.NSE	Tarapur Transformers Limited	20190619	5.95	6.5	5.95	6.5	5300	6.5	up	up	correct
TARMAT.NSE	Tarmat Limited	20190619	35.75	36.3	32.5	34.05	9295	34.05	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190619	8775	8850	8749.2	8801.35	474	8796.91	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190619	623.1	625.5	604.85	610	1543521	244.75	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20190619	82	82.55	75	77.1	521589	75.13	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190619	502.05	506.9	496.45	500.05	285213	487.76	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20190619	248.6	250.2	243.15	245.3	2503805	242.1	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190619	875.9	875.9	845.55	848.85	374026	815.9	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190619	861	869.9	850.25	852.9	8209	797.65	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190619	585	612	585	607.25	19427	598.56	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190619	160	163.75	152.5	154.65	25257018	154.65	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190619	77.45	78.95	74	75.1	3278541	75.1	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190619	65.2	65.35	63.2	63.5	6911446	60.76	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20190619	482.1	498.4	482.1	494.1	18837523	459.12	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190619	28.5	29.45	28.5	29.25	1299347	29.25	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190619	659.9	663.9	650.05	656.6	72328	638.47	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190619	41.2	42.4	35.05	36.2	195470	32.76	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190619	291.5	298.35	291.5	295	12112	290.06	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190619	347	349	347	347	250	347
TCIEXP.NSE	TCI Express Limited	20190619	646.3	646.3	623.1	630.65	4218	623.54	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190619	13.15	13.85	12.9	13.2	11762	13.2	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190619	770	815	770	806.7	3011	806.7	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190619	355.9	355.9	330	335	3047	320	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190619	2255	2276	2243.15	2259.9	1652817	2145.54	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190619	147.1	150	146.1	147.75	3798	142.38	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190619	3016	3040.45	2912.1	2971.7	22614	2971.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190619	3.45	3.45	3.45	3.45	725	3.45
TECHM.NSE	Tech Mahindra Limited	20190619	742	744.3	729.55	735.6	1945921	675.69	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190619	232.1	240	232.1	238	2987	228.8	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190619	160.1	161.55	155	157.55	31163	156.4141	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190619	36.5	38.8	35.1	35.85	14473	35.85	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190619	50.95	51	47.5	48.15	28745	47.46	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190619	18.2	18.75	18	18.25	62425	18.25	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190619	72.25	73.75	70.1	70.95	847442	69.93	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190619	112.5	113.9	110.6	112.5	35478	107.14
TFL.NSE	Transwarranty Finance Limited	20190619	5.6	6	5.6	5.6	31700	5.6
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190619	6.2	6.2	5.35	5.35	66399	5.35	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190619	316	331.15	309.55	315.1	11153	300.39	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190619	122	122	115.05	115.9	3153	115.9	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190619	224.55	232	221.5	225	720	222.84	up	up	correct
THERMAX.NSE	Thermax Limited	20190619	1045	1090	1034.85	1054.25	26961	1031.71	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190619	79.83	79.83	76.78	77.4	268601	76.54	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190619	472.5	473.95	465.85	468.85	8192	435.39	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190619	14.75	15.5	14.75	15	65998	15	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190619	4815	4883.05	4815	4828.9	500	2299.37	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190619	432	449.95	430	434.85	29129	434.85	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190619	385.2	389.7	379.65	380.1	54246	375.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190619	14.75	15	14.7	14.8	9483	14.8	up	up	correct
TIL.NSE	TIL Limited	20190619	250.7	250.7	238	240.4	8570	238.2409	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190619	31.15	31.15	31.15	31.15	2	31.15
TIMETECHNO.NSE	Time Technoplast Limited	20190619	97.25	97.25	92.25	93.3	127025	88.97	down	down	correct
TIMKEN.NSE	Timken India Limited	20190619	659.9	679	657.25	660.15	24431	626.49	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190619	130	132.1	123.55	125.65	230994	121.38	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190619	59	59	57.25	57.35	1594	56.11	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190619	77.35	77.8	73	73.9	228086	70.89	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20190619	9.3	9.3	9.3	9.3	28000	3.32
TITAN.NSE	Titan Company Limited	20190619	1280	1288	1257.65	1275.1	1650715	1261.52	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190619	17.25	17.4	16.05	16.9	38988	16.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190619	35.05	35.05	33.3	33.9	45371	30.96	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190619	179.95	181.75	169.45	170.95	39819	153.02	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190619	1.7	1.7	1.7	1.7	1	1.7
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190619	55	55	51.5	51.65	497	51.65	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190619	1527.8	1527.8	1477.6	1498.15	352338	1467.75	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190619	245.05	247.5	243.15	244.75	363937	229.19	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190619	129	133.05	125.05	126	827	58.64	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190619	4.75	4.75	4.65	4.65	9169	4.65	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190619	23.8	26.65	22.4	24	9724	23.2962	up	down	incorrect
TRENT.NSE	Trent Limited	20190619	396.2	418	396.2	414.9	443161	412.73	up	up	correct
TRF.NSE	TRF Limited	20190619	117.75	118.3	108	108.9	30961	108.9	down	down	correct
TRIDENT.NSE	Trident Limited	20190619	62.65	64	62.5	63.7	521572	5.81	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190619	57.35	60.9	51.05	53.1	126206	52.1134	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190619	11.35	11.4	10.3	10.5	136384	10.46	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190619	107.5	108.05	105.05	105.9	6995	104.21	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190619	68	69.2	65.15	65.6	567819	63.64	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190619	608	622	597	603.7	3282	588.88	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190619	6773	6782.55	6522	6563.6	2767	646.02	down	down	correct
TTL.NSE	T.T. Limited	20190619	47.55	49.25	43.85	44.5	7205	43.99	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190619	3.5	3.75	3.45	3.45	2635175	3.45	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20190619	25.75	26.05	23.65	23.85	8077124	23.85	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20190619	169	171	155.05	156.9	79878	151.5821	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190619	454.1	457.75	436.4	441.05	1144457	434.9195	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190619	1900	1900.7	1855	1862.1	1958	1760.05	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190619	261.7	261.7	248.05	248.65	17155	228.27	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20190619	2.3	2.3	2.3	2.3	2130	2.3
TWL.NSE	Titagarh Wagons Limited	20190619	62.6	63.8	58.85	60.25	228168	59.8311	down	down	correct
UBL.NSE	United Breweries Limited	20190619	1345	1362.15	1340.35	1348.85	276087	1342.45	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190619	148.85	148.85	139	139.5	13320	129.57	down	down	correct
UCOBANK.NSE	UCO Bank	20190619	19.3	19.35	17.8	18.05	488446	18.05	down	down	correct
UFLEX.NSE	Uflex Limited	20190619	241.5	244.45	235.05	236.5	48525	231.71	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190619	196	200	188.1	189.7	23199	159.6085	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190619	13.9	14.2	13.55	13.8	91547	13.6	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190619	5.7	6.05	5.45	5.55	101751	5.55	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190619	334.8	340.75	317.55	322.65	1637175	321.0829	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190619	4537.7	4560	4432.9	4485	314850	4437.8	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190619	47.3	48	46.6	47.4	9398	46.04	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190619	1.9	1.9	1.85	1.85	225	1.85	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190619	178.35	181	176	178	30252	169.36	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190619	99	99	92.3	93.35	2093	91.01	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190619	74.55	75.2	71.8	72.5	8355903	72.5	down	down	correct
UNITECH.NSE	Unitech Limited	20190619	1	1.05	0.95	0.95	5435725	0.95	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190619	300	300	290	290	1358	283.27	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20190619	78.1	78.1	78	78.05	6000	78.05	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190619	206.4	206.4	190.25	193.4	38145	186.88	down	down	correct
UPL.NSE	UPL Limited	20190619	1003	1005.85	936.9	950.3	2657234	618.43	down	down	correct
URJA.NSE	Urja Global Limited	20190619	2.35	2.35	2.1	2.25	2230909	2.25	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190619	29.95	30.2	28.1	29.15	443321	29.15	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190619	274	274	274	274	35	274
UTINIFTETF.NSE	UTI Mutual Fund	20190619	1242.1	1242.1	1225.25	1225.25	236	1225.25	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190619	420	420	409	414.6	72	414.6	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20190619	321	321	321	321	1	321
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190619	7.5	8	7.3	7.55	83727	7.55	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190619	113	114.7	107.4	108.45	74081	108.45	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190619	212.65	213.8	182	184.75	38168	184.75	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190619	518.7	530	512	517.9	20232	517.0921	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190619	775.3	780.3	771	775	8834	145.73	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190619	28.95	28.95	28.95	28.95	1600	28.95
VAKRANGEE.NSE	Vakrangee Limited	20190619	36.3	36.6	28.9	31.1	8990291	30.49	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190619	40	41.95	40	41.4	8994	25.36	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190619	4.4	4.4	4.2	4.2	5221	4.2	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190619	466	469.95	442.05	448.6	27873	441.07	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190619	13.8	13.9	12.5	13.75	243351	13.75	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190619	8.5	8.9	8.3	8.55	7876	8.55	up	up	correct
VBL.NSE	Varun Beverages Limited	20190619	903.3	925	886	890.1	150718	391.48	down	down	correct
VEDL.NSE	Vedanta Limited	20190619	170.55	172.9	166.3	168.5	11119753	133.86	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190619	1778.1	1805	1678.7	1703.55	82454	1686.23	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190619	25.2	25.4	23.05	23.6	14394	23.6	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20190619	199	199.35	196.5	198.45	19200	99.1058	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190619	1115.95	1129	1100	1121.9	3630	1094.77	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190619	64.15	64.15	61.3	61.8	35186	61.19	down	down	correct
VGUARD.NSE	V	20190619	235.5	240.45	235.2	236.7	722573	233.75	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190619	1981.9	1997.95	1941.1	1954.05	346	1944.89	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190619	1.9	1.9	1.9	1.9	6224	1.9
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190619	67.55	68.55	66.1	66.4	36325	64.74	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190619	0.55	0.55	0.5	0.5	152330	0.5	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190619	11.1	11.3	10.75	10.8	410690	10.6729	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190619	181.9	185.8	169.1	169.75	21590	166.36	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190619	2109.9	2149.95	2091.05	2107.85	38416	1040.4	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190619	1344.35	1359.65	1310	1324.75	3713	1278.34	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190619	68	69.3	67	67.4	4251	62.21	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190619	13.5	14	11.4	11.7	180885	11.7	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190619	474.05	478	457.1	459.3	149209	453.7563	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190619	43.1	47.5	43.1	47	1362067	46.929	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190619	373.2	388.35	371.05	379	15395	327.21	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190619	5.65	5.85	5.35	5.55	20839	5.55	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190619	0.1	0.1	0.05	0.05	1717305	0.05	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20190619	136.95	137.15	133	133	2225	132.12	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190619	0.4	0.45	0.35	0.4	256976	0.4
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190619	19.1	19.4	15.8	17.5	617291	17.5	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190619	53.25	55.25	49	52.05	40379	47.99	down	up	incorrect
VMART.NSE	V	20190619	2283.5	2283.95	2230	2247	3177	2244.9967	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20190619	1178.3	1188.9	1111.6	1149.7	7511	1090.04	down	down	correct
VOLTAS.NSE	Voltas Limited	20190619	605	614	600.65	609.6	1529957	598.54	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190619	280.5	285	275.1	276.95	44874	263.64	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190619	88.3	88.35	84.55	87.05	28445	86.53	down	down	correct
VSTIND.NSE	VST Industries Limited	20190619	3460	3487.65	3450	3451.6	2186	3152.63	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190619	1274	1285	1203.15	1257.85	3261	1203.51	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190619	1084.3	1086.5	1078.8	1080	22490	1032.32	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190619	308.8	315	305	307.9	177510	307.9	down	up	incorrect
WABCOINDIA.NSE	WABCO India Limited	20190619	6148.9	6148.9	6101	6105.55	1236	6068.04	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190619	82.55	83.4	78.2	78.75	155252	78.75	down	down	correct
WANBURY.NSE	Wanbury Limited	20190619	15.05	16.4	15.05	16.2	1554	16.2	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190619	30.95	30.95	29.5	30.65	327225	30.65	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190619	34.8	34.8	30	30.6	7218	17.03	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190619	139.4	141.5	135.6	136.3	375798	124.28	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20190619	129.1	130.2	123.4	124.5	159207	116.72	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190619	145.1	153.4	145	145	2337	145	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20190619	56.2	56.6	55.6	56.45	724977	54.08	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190619	2530.75	2555.05	2530	2545.15	260	2487.66	up	up	correct
WHEELS.NSE	Wheels India Limited	20190619	813.35	814.8	800	800.3	621	784.44	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190619	1534.35	1550.05	1507	1517.1	29259	1508.68	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190619	20.45	20.45	19.95	19.95	6124	19.95	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190619	25.1	25.1	25.1	25.1	2024	23.32
WIPRO.NSE	Wipro Limited	20190619	299	299.2	292.15	294.05	11902961	292.2108	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190619	377.7	378.3	330.2	344.85	3289934	344.85	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20190619	289.35	289.35	280.1	282.55	6506	278.0269	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20190619	62.55	62.55	62.55	62.55	3000	56.14
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190619	250.5	253.5	240.85	245.15	33933	231.84	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190619	49.85	50.6	49.85	50.25	17462	50.25	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190619	66.2	66.5	65	65.95	1832	65.95	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190619	31.8	33.2	30.45	33.2	115	33.2	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190619	195.1	200.55	190.65	190.65	154880	190.65	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20190619	109	111.45	101.3	103.2	126458237	103.2	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190619	341.25	358.2	340.5	353	9906470	343.99	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190619	23.65	23.95	22.65	22.8	76130	22.7044	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190619	11.9	12	10.75	11.05	1756774	11.05	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190619	45.5	45.5	45.5	45.5	147	45.5
ZENSARTECH.NSE	Zensar Technologies Limited	20190619	251.65	253.9	250.05	251.05	65670	240.6	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190619	73.15	73.75	70.05	70.65	49196	69.81	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190619	232.25	240	228.4	230	1245	228.911	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190619	35.3	35.3	30.15	32.05	575	32.05	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20190619	283	285	282.6	284.9	14500	200.56	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190619	152.85	155.75	141.6	143.35	39954	143.35	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190619	88.6	90.5	84.2	85.15	16301	79.33	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190619	1335.95	1363.35	1323.35	1326.75	2442	1313.81	down	up	incorrect