CollectAI

close-nse_india_stocks

2019/06/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190628	36.55	37.5	36.5	37.05	9588	36.0856	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190628	17.65	17.65	17.1	17.1	2797	17.1	down	down	correct
3MINDIA.NSE	3M India Limited	20190628	22901	23290	22901	23215.8	664	23215.8	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190628	8.8	8.8	8.4	8.45	1316	8.45	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20190628	217.95	224	208.25	212.95	15887	212.95	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190628	113.9	115.25	111.2	112	77761	105.24	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190628	12.75	12.9	12	12.3	148164	12.3	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20190628	46.9	46.9	46.9	46.9	3000	22.03
AARTIDRUGS.NSE	Aarti Drugs Limited	20190628	535	542.85	530	530.7	27024	129.47	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20190628	1782.3	1791.1	1765	1778.05	127202	420.64	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190628	20.65	20.95	18.4	20.05	13857	20.05	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190628	1518.95	1518.95	1492.7	1499.3	47597	1499.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190628	41.65	41.85	40.6	41.85	203842	41.85	up	up	correct
ABB.NSE	ABB India Limited	20190628	1590	1617.7	1588	1602.45	59988	1416.82	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20190628	8920.3	8950	8725.15	8887.95	5041	8720.97	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190628	93.35	93.6	91.6	91.8	660649	91.8	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190628	213.9	215.7	209.1	215.35	308230	215.35	up	up	correct
ACC.NSE	ACC Limited	20190628	1588	1588.85	1553.1	1562.15	429699	1509.1553	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190628	872	879.8	860	862.7	4414	799.49	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190628	97.05	97.9	95	95.25	114380	93.15	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190628	152.5	156.3	149.8	150.5	4642404	150.5	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190628	42.8	45.75	42.6	44.4	1669966	44.4	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190628	408.7	413.35	407	410.2	2148799	402.68	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190628	52.25	52.35	50.8	51.35	10327185	51.35	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190628	221.2	225.55	220.5	224.15	43329	224.15	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190628	271.1	276.25	271.1	272.75	15066	269.18	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190628	346.2	351	344.6	347.85	2783	333.886	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190628	11.25	11.75	10.8	11	2417	11	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20190628	14.05	14.45	13.8	14.05	24725	13.63
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190628	60.1	62.4	60.05	62.1	11375	60.0832	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190628	169.5	171.7	169.05	169.75	55785	168.06	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190628	200.1	202.95	197.8	199.5	126958	195.4	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190628	126	128.95	122.5	124.85	30508	120.44	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190628	110.2	111.4	110	110	954	110	down	down	correct
AGRITECH.NSE	Agri	20190628	52.5	57.9	52.5	56.15	32398	56.15	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20190628	85.5	87	81.25	85.65	38597	85.65	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190628	185.35	197	185.35	196	2440	193.132	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190628	329.6	331.05	329.6	331	29138	330.6835	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20190628	339.5	341	335.25	340.25	87	339.0212	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190628	1760	1817.95	1745	1793.55	11483	1747.22	up	up	correct
AIRAN.NSE	Airan Limited	20190628	25	27.5	25	26.2	6877	26.2	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20190628	960	966	945	955.8	82988	933.13	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190628	166.2	170.7	165.1	168.95	56615	161.78	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20190628	284	294.4	278	285.55	2558	272.62	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190628	10.95	11.15	10.45	10.55	223378	10.55	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190628	1792	1800.05	1776.65	1796.8	5561	1720.26	up	up	correct
ALANKIT.NSE	Alankit Limited	20190628	32.5	32.5	30.65	31.85	1061039	31.1	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20190628	392.3	402.45	392	396.8	781	378.69	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190628	42.75	43.8	42.65	43.65	139545	43.06	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190628	555	560	554.1	556.5	539	547.6053	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190628	41.7	42.9	41.4	41.9	2051	39.24	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190628	1689.45	1699.5	1661	1669	15000	1629.35	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190628	811	825	810.1	820.1	1510	320.08	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190628	106.1	107	105	106.55	45900	100.333	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190628	316.8	318.75	316.75	317	5687	278.66	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190628	16.7	17.8	16.25	16.8	1169	16.8	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190628	3.5	3.5	3.4	3.45	1913929	3.45	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190628	20.15	20.2	19.05	19.35	10671	19.35	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20190628	430	430.05	414.85	417.15	3279	374.36	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20190628	0.75	0.75	0.75	0.75	3044	0.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190628	619	635	615.8	619.95	584092	591.73	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190628	816.5	832	816.5	824.75	4473	822.2775	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190628	1072.5	1074.9	1050	1059.75	1090	982.03	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190628	219.5	219.5	212.05	212.85	1995352	194.7979	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190628	18.4	18.85	17.35	17.8	5381	17.8	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190628	15.9	16.9	15.9	16.65	9397	16.09	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190628	301.7	308.85	298.8	300.5	27305	295.99	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190628	30.6	31	29.6	29.75	180024	29.41	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190628	4	4.05	3.85	4	5233	4
ANDHRAPAP.NSE	Andhra Paper Limited	20190628	425.4	431.5	425	427.45	63426	419.2	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190628	321.5	324.35	317.65	318.6	18043	272.88	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190628	11.35	12.5	11.35	11.75	298	11.75	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190628	0.4	0.45	0.4	0.45	8412	0.45	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190628	6.05	6.05	5.6	5.75	101969	5.75	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190628	6.1	6.55	6	6.45	31626	6.45	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190628	0.85	0.9	0.85	0.9	37750	0.9	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190628	482	496.5	470.8	479.85	13344	463.79	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190628	593.05	593.55	573.75	578.15	7487	545.6	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190628	166.25	169.35	165.5	167.5	639	63.15	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190628	558.4	565	558.4	563	804	216.97	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190628	262.95	265.35	254.4	256.3	60628	249.71	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190628	1519.3	1522.55	1488.3	1501.15	16181	148.49	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190628	501	516.7	496.05	508.75	45109	493.56	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190628	123.4	124.2	120.1	121.45	11153	120.69	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190628	1324.9	1382	1319.3	1359.2	1568379	1348.28	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190628	203.45	204.25	199.15	200.65	1125746	189.95	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190628	920.05	942	919.95	927.35	1177	919.44	up	up	correct
APTECHT.NSE	Aptech Limited	20190628	147	147.5	142.05	144.25	121394	135.56	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190628	33.05	34.2	33	33.3	5595	33.3	up	up	correct
ARCHIES.NSE	Archies Limited	20190628	21.05	21.3	20.8	21	11858	21	down	down	correct
ARIES.NSE	Aries Agro Limited	20190628	62.5	63.8	60.9	61.75	14248	58.98	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190628	22	24.7	21.6	24.65	1120	24.65	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190628	54	55.85	53.2	54.85	50126	54.0796	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190628	406	410	406	409.6	5161	408.1142	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190628	45.95	46	44.9	45.05	4475	43.7152	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190628	67	72.4	66.95	72.4	211512	71.7104	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190628	18.15	18.9	16.5	17.05	152053	17.05	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190628	39.7	39.7	36.5	37.65	6087	37.65	down	down	correct
ARVIND.NSE	Arvind Limited	20190628	66	66.55	62.85	63.3	2583896	61.2212	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20190628	698	738	665	680.5	80675	517.8272	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190628	101.1	104.5	98.2	101.1	17912	99.4824
ASAHIINDIA.NSE	Asahi India Glass Limited	20190628	220	220.05	217.45	218.35	18585	215.48	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190628	143.05	143.4	135.95	139.35	1686	131.68	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190628	44.15	44.7	43.25	43.55	732	43.55	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190628	16.9	17.3	16.6	17	26426	16.93	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190628	121.35	122.85	121.35	122	163777	120.53	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190628	10.3	10.9	9.65	10.2	107812	10.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190628	141.7	142.3	138.5	140.65	118929	140.65	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190628	88.65	88.65	86.25	87.25	14814608	82.78	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190628	126	133	125	132.25	689	132.25	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190628	1365	1371.9	1350.1	1358.15	1131371	1338.75	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190628	255.75	255.8	251	251.05	223754	249.23	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190628	143.15	149.9	143.15	146	2110	136.94	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190628	469.9	474	464	472.3	10111	468.99	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190628	127.5	129	124.8	125.75	521431	125.75	down	down	correct
ASTRAL.NSE	Astral Limited	20190628	1330	1339	1317.8	1325.9	30771	793.15	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190628	86.15	86.7	84	84.2	119882	82.5	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190628	2108.8	2149.85	2097	2128.95	12231	2125.09	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20190628	116.9	120.25	114.8	116.6	336517	116.6	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190628	512.9	512.9	497.35	501.5	2290	495.34	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190628	169.3	171.25	168	170.1	868765	169.3	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190628	10.95	10.95	10.45	10.9	27017	10.9	down	down	correct
ATUL.NSE	Atul Ltd	20190628	3965.6	3985	3945.05	3980.5	5718	3929.97	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190628	274.9	276.4	267.5	268.85	9807	265.4971	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190628	691	709	691	704.25	137721	703.461	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190628	111.2	112.5	109.1	111.15	5591	108.553	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190628	613.25	625.95	603.2	608.05	2850389	598.87	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190628	36.95	36.95	35.6	35.75	569	35.4518	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190628	1058.8	1092	1035.05	1081.8	7969	1037.65	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20190628	51.65	51.65	50.55	50.75	2693	50.75	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190628	24.6	24.6	24.6	24.6	260	24.6
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190628	370	370	346.7	354.9	138121	344.19	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190628	350.5	358.4	350.5	351.75	216516	339.84	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20190628	23.85	24.7	23.8	24.5	17961	23.65	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190628	801.15	812.9	793.3	808.55	9174348	807.5471	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190628	66.9	66.9	64.55	66.45	113485	66.45	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190628	2969.95	2984	2942.25	2960.45	235	29.6045	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190628	1218.31	1218.32	1203.01	1207.51	43	1207.51	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190628	37.55	39.9	37.55	39.2	1674	39.2	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190628	5.35	5.5	5.35	5.45	8567	5.45	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190628	3.65	3.8	3.6	3.65	29649	3.65
BAJAJ.NSE	AUTO	20190628	2865	2869	2817.3	2827.05	303973	2557.86	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190628	328.2	331.95	327.55	329.85	20191	314.2	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190628	524.9	530.95	523.75	529.25	44220	524.8021	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190628	8443.9	8557.85	8423.8	8524.65	224278	8515.02	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190628	7.85	7.85	7.65	7.75	833048	7.75	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190628	3615	3631.9	3585.4	3598.25	25184	3423.5	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190628	3652.45	3693.25	3629.7	3681.1	1200036	3660.32	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190628	58.7	59.75	58	58.55	21064	57.42	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190628	373.25	381	373.25	378.4	5874	370.87	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190628	77.85	77.85	77.85	77.85	186	77.85
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190628	30.85	31.9	29.9	29.9	8227	12.8643	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190628	772.5	772.5	753.5	755.8	199267	730.19	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20190628	1.95	2	1.9	1.9	300071	1.9	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190628	182.95	186	182.05	182.9	28833	102.51	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190628	55	55	53	53.3	5207	51.63	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190628	141.4	141.45	136.6	139.15	1277685	134.629	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190628	45.45	45.45	44	45.4	703	44.24	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190628	1459.05	1459.05	1423.95	1446.7	141	1415.32	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190628	119.1	122.1	119	119.55	18917	92.22	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20190628	536	544.55	533.5	538.75	301161	536.93	up	up	correct
BANG.NSE	Bang Overseas Limited	20190628	39.25	39.95	38.15	39.7	8916	39.7	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20190628	101.15	101.15	101.15	101.15	3600	101.15
BANKBARODA.NSE	Bank of Baroda	20190628	121	125.6	120.5	121.6	36026820	121.6	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190628	3195.35	3210	3170.2	3187.13	59157	3187.13	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20190628	88.5	93	87.85	90.15	15393522	90.15	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190628	63.6	67.9	63.6	67.05	4807	64.82	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190628	4.4	4.4	3.7	3.8	47249	3.8	down	down	correct
BASF.NSE	BASF India Limited	20190628	1323.8	1356	1310.1	1345.35	9924	1337.85	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190628	148.2	158.85	148.2	152.15	94	75.1588	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190628	1447.35	1460	1441.25	1446.45	555967	1431.6	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190628	3400	3498.8	3400	3474.35	6819	3286.99	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20190628	1064.05	1078.45	1050	1052	4505	1016.88	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190628	926	949	912	936.1	156465	933.09	up	up	correct
BCG.NSE	Brightcom Group Limited	20190628	4.4	4.4	4.4	4.4	14154	3.48
BDL.NSE	Bharat Dynamics Limited	20190628	315	341.9	315	339.75	1042615	321	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190628	13.5	16.8	12.55	15.45	35507	14.84	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20190628	14.5	14.65	14.5	14.55	1765	14.55	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20190628	115	116.1	111.7	112.5	6970823	104.46	down	down	correct
BEML.NSE	BEML Limited	20190628	906.8	936	900	911.9	2453468	894.18	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190628	64.95	65.15	62.8	62.95	270324	61.27	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190628	316.5	319.05	314.3	317.5	433859	313.36	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20190628	256.65	258.9	252.4	256.85	37426	256.85	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190628	182.85	183	177	178	156652	178	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190628	2.1	2.1	2	2.05	6649	2.05	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190628	51	51.35	49.9	50.45	34955	50.45	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190628	257.6	257.85	251.05	253.85	11244	121.25	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190628	25.35	25.85	24.65	24.75	3104	24.75	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190628	24	24.65	24	24.6	3609	24.6	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190628	1.65	1.7	1.65	1.65	138582	1.62
BHARATFORG.NSE	Bharat Forge Limited	20190628	456	468	448	449.9	1393708	441.8	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190628	102	104	95.1	95.9	16932	94.739	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190628	4010	4029.9	3951	4011.35	1203	4009.14	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190628	34	34.4	33.55	33.9	4862	33.9	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190628	348.4	350	342.5	346.65	8576035	345.41	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190628	74.4	74.55	72.55	73.15	7498136	71.4603	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190628	26.9	28.65	26.9	27.65	503	5.49	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190628	302	304.9	294	300.7	4996	298.9813	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190628	13.7	13.7	13	13	11117	13	down	down	correct
BIOCON.NSE	Biocon Limited	20190628	248.35	252.15	247.35	250.55	2143049	250.0735	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190628	6.3	6.3	6	6	225	6	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190628	91.9	93.3	90.1	90.85	22788	87.52	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190628	590.5	594.95	587.5	591.8	41015	572.76	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190628	46	46.45	45.2	45.55	39954	45.55	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190628	2.9	3.1	2.85	2.9	61217	2.9
BLBLIMITED.NSE	BLB Limited	20190628	3.85	4.25	3.85	4.05	6437	4.05	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190628	156.1	157.65	153.25	154.3	467525	151.74	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190628	8.1	8.1	8.1	8.1	8887	8.1
BLS.NSE	BLS International Services Limited	20190628	104.8	104.8	100.3	102.85	65375	100.83	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190628	2670	2699	2659.95	2685.1	1236	2664.24	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20190628	762	794.55	759.75	775.7	82086	748.7	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190628	99.15	100	99	99.6	41164	96.91	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190628	103.6	110.8	100.7	107.55	3798840	105.1052	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190628	171.55	172.8	167	168.5	32192	168.5	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20190628	16648	16648	16301	16338.65	10347	15961.52	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20190628	390.65	396.6	390.5	392.45	3493193	317.01	up	up	correct
BPL.NSE	BPL Limited	20190628	22.5	22.5	21.4	21.85	46389	21.85	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190628	7.15	7.75	7.05	7.35	39651	7.35	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190628	256.3	264	247	258.2	302147	169.19	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190628	2735	2768	2732	2743.7	363938	2640.587	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20190628	76.9	78.75	76.9	77.4	4484	76.7738	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20190628	46.45	49	46.05	46.2	48707	46.2	down	down	correct
BSE.NSE	BSE Limited	20190628	604.95	616.5	599.8	613.1	138330	583.01	up	up	correct
BSL.NSE	BSL Limited	20190628	37.8	37.8	34.65	34.65	45884	34.65	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190628	3290	3795.05	3130	3147.95	131	3147.95	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190628	129.89	135	128.37	131.78	5754	13.18	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190628	90.05	90.1	86	86.3	668842	81.27	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190628	2.1	2.1	2	2	51313	2	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190628	172.5	182.15	171.75	173.4	37843	171.75	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20190628	14.8	15.4	14.6	15.3	729	15.3	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190628	23.95	25	23.95	24.55	25325	24.55	up	down	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20190628	239	242.9	237.85	241.7	945274	233.73	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20190628	13.3	13.3	12.6	12.9	20801	12.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190628	55.05	56.9	53.2	56.5	250695	56.5	up	up	correct
CANBK.NSE	Canara Bank	20190628	279	291.8	277.8	284.4	12350445	284.4	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190628	6.45	6.6	6.4	6.5	5781	6.5	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190628	345	359.95	342.5	356.45	773392	350.27	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190628	235.05	242.15	232	240.5	12167	238.73	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190628	270.55	272.8	270.2	271.4	14872	270.1881	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190628	445	460	435	450.9	48936	443.48	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190628	138.35	138.35	133.5	133.65	899	133.1635	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190628	357.35	359	353	357.15	12911	350.95	down	down	correct
CAREERP.NSE	Career Point Limited	20190628	69.85	69.85	67.2	69	25460	67.5192	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190628	950	953.45	938	942.7	7400	848.08	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190628	136.4	137	132.25	132.55	1818459	115.63	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190628	6	6.15	5.75	6.15	2686	6.15	up	up	correct
CCL.NSE	CCL Products (India) Limited	20190628	253.05	257.65	251.9	254.6	9492	245.82	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190628	219.9	224	218	220.3	144619	212.22	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20190628	932	938	920	923.6	214943	884.28	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190628	18.35	18.35	17.5	17.95	15495	17.95	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190628	6.95	6.95	6.55	6.65	8025	6.65	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20190628	223.1	225.95	223.1	225.2	38118	204.94	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20190628	3.8	4.1	3.8	3.9	46374	3.9	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20190628	20.6	21.8	20.4	20.6	3123791	20.6
CENTRUM.NSE	Centrum Capital Limited	20190628	25.1	28	25.1	27.15	155471	27.096	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190628	547	573.95	541	554.9	6396	541.65	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190628	165	168.5	164.35	167.4	96673	164.69	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190628	968.9	970.9	946	948.9	655825	401.41	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190628	3037	3037	2970	2981.9	2825	2943.98	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190628	23.1	24.3	23	23.15	190352	23.15	up	up	correct
CESC.NSE	CESC Limited	20190628	782.35	790.95	781.3	784.3	268332	71.39	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190628	170	176.9	170	173.8	519735	173.06	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190628	29.1	29.6	28.4	28.55	2340836	28.55	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190628	305	322	305	317.95	6819	317.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190628	173	178.45	172.55	175.1	184688	162.78	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190628	170.9	179	169.5	171.65	2710	170.1799	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190628	208.2	210.5	207.6	208.1	125510	208.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190628	285	290	279.8	285.65	765883	56.15	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190628	470	470	463.05	466.75	39868	465.14	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190628	316.9	319	314.5	316.35	19987	314.46	down	down	correct
CINELINE.NSE	Cineline India Limited	20190628	39.4	39.6	37.6	38.1	11683	38.1	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190628	5.65	5.9	5.55	5.75	21302	5.75	up	up	correct
CIPLA.NSE	Cipla Limited	20190628	551.9	556.7	546.35	553.45	996578	545.82	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190628	105	105.05	102	103.65	1117	51.15	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190628	299.4	304.65	298.6	299.4	10859	191.88
CMICABLES.NSE	CMI Limited	20190628	112	113.85	111	112.4	26345	109.1973	up	up	correct
COALINDIA.NSE	Coal India Limited	20190628	259.45	260.8	253	253.8	4626498	195.11	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190628	378.05	380.95	377.15	378.45	31560	327.73	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190628	234	235.75	227.5	229.45	238497	229.45	down	down	correct
COFORGE.NSE	Coforge Limited	20190628	1341.9	1349.9	1332.7	1345.1	714198	1307.09	up	up	correct
COLPAL.NSE	Colgate	20190628	1127	1135.5	1122	1127.7	243405	1065.82	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190628	12.85	13	12.55	12.65	21768	11.9	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20190628	9.25	9.65	9.1	9.45	30222	8.82	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20190628	569.95	574	565.5	570.05	825163	545.9	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20190628	37.3	37.3	35.5	36.05	69536	35.91	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190628	38.5	41.8	38.5	41.7	151	41.7	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190628	233.8	240.05	233.8	237.55	3957	218.63	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190628	14	14.6	13.4	14.05	1373	13.52	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190628	56.05	57	52.8	54.5	19790	54.5	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190628	409	424	406.3	418.15	398238	402.03	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20190628	221	226.65	221	225.1	7134	195.7	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190628	2.5	2.65	2.45	2.65	70285	2.65	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20190628	36.8	36.8	36.8	36.8	152169	36.8
CPSEETF.NSE	Nippon Mutual Funds	20190628	28.8	28.91	28.51	28.51	504402	28.51	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20190628	71.5	71.95	71.5	71.95	6400	70.93	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190628	528.65	529.8	516.4	519.15	31568	519.15	down	down	correct
CREST.NSE	Crest Ventures Limited	20190628	108.05	108.05	106.6	107.1	834	105.31	down	down	correct
CRISIL.NSE	CRISIL Limited	20190628	1495	1495	1471	1487.75	18044	1418.58	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190628	230.3	237.9	230.3	232	1266851	226.36	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190628	34.6	35.35	33.85	34.45	3826	34.45	down	up	incorrect
CUB.NSE	City Union Bank Limited	20190628	216	219	214.6	218.05	346006	216.01	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190628	11.05	12.4	11.05	11.25	426	11.25	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190628	779	785.75	760	764.05	216647	719.42	down	down	correct
CUPID.NSE	Cupid Limited	20190628	122.4	125.55	120	120.5	10505	112.21	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190628	42.1	42.1	40	40.65	14183	39.09	down	down	correct
CYIENT.NSE	Cyient Limited	20190628	543	546	540.1	542.1	54786	500.79	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20190628	25.45	25.6	23.85	24.9	1019825	23.68	down	down	correct
DABUR.NSE	Dabur India Limited	20190628	403	403.1	394.3	400.5	1385118	391.67	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190628	1061	1067	1042	1047.85	43109	1040.58	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190628	106.9	109	102.7	107.45	198811	102.64	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20190628	34.3	34.5	33.5	34.05	922	34.05	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190628	94.25	97.65	94.25	95.95	19661	93.73	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20190628	190	194.75	190	192.2	159252	169.83	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190628	483.55	511	476	487.25	1599238	483.71	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20190628	13.1	13.4	13	13.05	140426	13.05	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190628	9.8	9.8	9.8	9.8	50	9.8
DCAL.NSE	Dishman Carbogen Amcis Limited	20190628	225	228	222.4	225.3	41995	225.0495	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190628	239.25	239.4	235.85	237.1	485478	237.1	down	up	incorrect
DCM.NSE	DCM Limited	20190628	31.95	32.95	31.05	32.25	4547	32.25	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190628	554.9	568	553.5	562.3	195565	536.47	up	up	correct
DCW.NSE	DCW Limited	20190628	17.1	17.1	16.5	16.65	189098	16.65	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190628	407	407	393	398.15	4845	385.43	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190628	120.8	121	106.25	107.7	1358806	100.48	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190628	290	293.5	286.6	290.1	124874	287.17	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190628	174.2	176.25	170.1	171	410785	166.92	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190628	45.6	46.95	45.6	45.6	217	45.6
DEN.NSE	DEN Networks Limited	20190628	55.25	56.1	54.5	55.2	59693	55.2	down	down	correct
DENORA.NSE	De Nora India Limited	20190628	236.9	237.9	232.05	235.05	2586	234.36	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20190628	244	245.95	240	241.75	3375	240.6	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20190628	13.3	13.6	13.25	13.3	9412	13.3
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190628	190.75	191.4	185	189.3	459332	173.4234	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190628	16.95	16.95	15.9	16	702554	16	down	down	correct
DHANI.NSE	Dhani Services Limited	20190628	278.5	285.9	272	274.35	938073	274.35	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190628	441	444	423	430.05	48357	418.41	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190628	9.2	9.2	8.75	8.9	3623	8.9	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190628	220.55	227.8	220.55	223.2	3241	219.37	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190628	814	834.85	814	823.5	844	820.52	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190628	0.95	0.95	0.85	0.9	18694	0.9	down	down	correct
DICIND.NSE	DIC India Limited	20190628	324.85	330	320	322.4	360	313.1673	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190628	8.7	8.8	8.35	8.65	16093	8.0222	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190628	28.35	28.8	26.65	27.05	27017197	27.05	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190628	1599.55	1634.45	1592.1	1596.95	551806	1562.08	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190628	2241	2290	2240	2268.65	1411	452.65	up	up	correct
DLF.NSE	DLF Limited	20190628	186.55	191.35	185.1	188.55	9413259	183.35	up	up	correct
DLINKINDIA.NSE	D	20190628	98.8	107.75	97.25	102.3	723819	98.35	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190628	1390	1405.45	1380	1397.9	255370	1397.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190628	0.6	0.6	0.55	0.6	5725	0.6
DOLLAR.NSE	Dollar Industries Limited	20190628	238.6	264.8	238.55	255.95	53852	249.23	up	up	correct
DONEAR.NSE	Donear Industries Limited	20190628	32.4	34.4	31.6	32.35	26228	31.82	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190628	10.55	10.55	9.75	9.75	12328	9.63	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190628	406.6	433.5	403.05	429.65	952584	425.7711	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190628	2590	2615	2536.8	2550.45	859777	2503.34	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190628	29.5	33.2	28.6	30.55	4384	29.34	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190628	188.4	194.9	185	189.05	268	119.99	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190628	7.65	8.15	7.4	7.85	272559	7.85	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190628	85.8	87.7	85.8	86.6	3094	80.96	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190628	26.1	26.4	25.75	26.1	266919	23.95
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190628	1370.3	1397.4	1370.15	1376.8	105	1376.8	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20190628	118.35	119.95	116.2	116.75	9833	114.1246	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190628	1.3	1.3	1.25	1.25	9598	1.25	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190628	4.75	4.75	4.55	4.55	2677	4.55	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190628	770.05	775.05	760	766.75	7550	763.88	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190628	172.45	173.95	167.4	169.8	1015184	166.14	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190628	1.4	1.45	1.35	1.4	93883	1.4
EICHERMOT.NSE	Eicher Motors Limited	20190628	19549.5	19634.8	19080	19138.8	76046	1873.34	down	down	correct
EIDPARRY.NSE	E.I.D.	20190628	169.85	186.5	169.55	183.25	667565	181.2	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190628	366	366.95	356.8	358.15	1310	353.2824	down	down	correct
EIHOTEL.NSE	EIH Limited	20190628	179	184.5	179	182.95	102250	181.8721	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190628	376.65	380	376.65	378.25	542	361.61	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190628	24.6	25.05	24.2	24.45	27721	24.39	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190628	45.85	47.35	45.15	46.3	58921	45.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190628	16.85	17.1	16	16.4	118576	16.28	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20190628	246.05	253.7	242.1	243	35670	243	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190628	257.75	260.9	257	259.75	9183	126.02	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190628	18.9	20.1	18.9	19.6	846	19.3633	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20190628	302	309.65	291.25	299.1	2817602	282.32	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190628	107.05	114.8	100	110	7976	110	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190628	68.9	71.2	68.2	71.2	27662	71.2	up	down	incorrect
EMCO.NSE	EMCO Limited	20190628	1.95	1.95	1.95	1.95	538	1.95
EMKAY.NSE	Emkay Global Financial Services Limited	20190628	72.85	76.4	72.85	73.3	4830	71.42	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190628	143.9	149.8	143.05	149.1	11121	147.3	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190628	1116.3	1124	1103	1114.4	32058	1097.21	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190628	6.1	6.15	5.9	6.05	3572	5.3582	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190628	122	122.3	120.45	121.35	535112	109.91	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190628	429.15	439.95	426	433.1	2653	427.17	up	up	correct
EPL.NSE	EPL Limited	20190628	129.1	131	129.1	130.3	56049	124.46	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190628	333.02	333.1	333.02	333.1	26	333.1	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190628	119.6	122.4	119.2	120.05	1793326	114.988	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190628	505.2	512.9	505.2	509.95	29658	497.25	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190628	18.1	18.1	18.1	18.1	151485	18.1
ESABINDIA.NSE	ESAB India Limited	20190628	1160.05	1173	1144.9	1150.4	1868	1065.75	down	down	correct
ESCORTS.NSE	Escorts Limited	20190628	547.25	550.85	534.1	536.45	1594061	531.65	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190628	8.8	8.8	8.75	8.8	6590	8.8
ESTER.NSE	Ester Industries Limited	20190628	30.3	30.95	30	30.1	16670	27.64	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190628	86.4	86.85	79.1	79.9	416909	79.9	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190628	400.95	405.95	392.6	396.15	19879	380.83	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190628	1.25	1.35	1.25	1.35	505553	1.35	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20190628	975	988.95	941.1	958.75	11441	907.37	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190628	204.7	205.95	201	201.3	739882	193.7519	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190628	398	398	380	387.35	7850	387.35	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190628	40.4	40.4	39.05	39.15	42651	39.15	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190628	35.45	35.45	34.9	35.05	28473	34.7	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190628	40.8	41.3	40.05	40.95	919742	40.95	up	down	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20190628	0.15	0.25	0.15	0.25	356923	0.25	up	up	correct
FDC.NSE	FDC Limited	20190628	178.15	196.7	177.1	187.3	63862	186.512	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190628	108.3	109.05	106.8	108.4	9031324	106.12	up	up	correct
FEL.NSE	Future Enterprises Limited	20190628	35	35.75	34.85	35.25	125748	35.25	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190628	32.1	34.2	32.1	33.05	2082	33.05	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190628	448.8	450.65	443	447.85	3235	418.97	down	down	correct
FILATEX.NSE	Filatex India Limited	20190628	38.25	38.3	37.5	37.55	68375	37.38	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190628	439.05	445	439.05	440.35	36742	422.18	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190628	1411.75	1441.35	1411	1427.8	2134	1414.15	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190628	502	510.8	502	506.95	13396	96.54	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190628	32.9	35.4	30.2	30.5	8783	30.5	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190628	461.95	477	459	470.05	12340	468.5878	up	up	correct
FMGOETZE.NSE	Federal	20190628	537.95	542.45	527.1	533.05	1638	533.05	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190628	38.5	38.5	37.5	37.6	14070	37.6	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20190628	129.9	130.95	128.8	130.1	1731499	130.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190628	1268.75	1300	1260	1284.9	487	1255.49	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190628	476.6	489.45	476.2	484.95	179386	484.95	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20190628	594	594	570.55	572.3	2098	570.9972	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20190628	49.9	50.2	49.15	49.35	986852	43.4036	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190628	110	116.45	110	112.5	74798	108.55	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190628	173.4	173.4	166.9	167.95	12637	82.4	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190628	307.8	313.25	306.35	311.95	3912327	141.2844	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190628	4	4.1	3.8	3.9	36637	3.9	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190628	1245.2	1248	1215.05	1237.9	2714	1219.12	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190628	38.25	39.8	35.45	38.5	18912	38.1964	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190628	35.3	36.2	35	35.45	318709	35.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190628	394.6	404.4	394.6	401.65	1342	369.61	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190628	290.55	297	290.35	291.7	5158	285.95	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190628	46.1	54	46.1	47.85	16627	47.1453	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190628	45.1	45.1	45	45	84	45	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190628	0.65	0.75	0.65	0.75	11463	0.75	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190628	1210.45	1230	1210.45	1222.7	2158	1203.9	up	up	correct
GATI.NSE	Gati Limited	20190628	73	73.75	71.1	72.6	407900	71.5083	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190628	0.8	0.8	0.7	0.8	30898	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20190628	160	162.45	157	159.4	15619	159.4	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190628	130.4	133.5	128.1	131.6	84099	118.14	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20190628	109.05	112	108	111.55	1250	110.06	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20190628	76.6	77.35	72.6	74.55	12889	74.4363	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190628	5.8	5.85	5.75	5.75	26711	5.75	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190628	24.5	25.2	23.8	23.95	127570	23.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190628	33.4	33.85	33.4	33.7	31564	33	up	up	correct
GEPIL.NSE	GE Power India Limited	20190628	885	885	849.95	869	9835	856.52	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190628	264.4	266.1	262.8	264.3	65235	239.9	down	down	correct
GET&D.NSE	GE T&D India Limited	20190628	232.2	239.75	232.2	237.05	15394	235.1649	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190628	938.05	945	902.15	916.7	71684	859.7115	down	up	incorrect
GHCL.NSE	GHCL Limited	20190628	243.5	243.7	238.6	239.7	49565	226.32	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190628	247.05	250.85	244.7	247.1	22246	229.54	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190628	211.5	224.9	209	218.35	784749	211.814	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190628	40	42.05	38.35	41.45	2233	41.45	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190628	7429	7489.8	7400	7476.5	8108	7233.35	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190628	10.05	11.85	9.95	10.6	113151	10.6	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190628	73.65	74.85	73.4	73.65	30692	65.97
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190628	1215	1220	1198	1199.95	30953	1141.99	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190628	450.95	455.3	442	443.35	1875368	436.63	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190628	65.9	65.9	62	63.35	6429	63.35	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190628	138	140.9	136.7	137.9	50656	137.15	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190628	524.9	533.45	520	521.4	27718	513.73	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190628	75.45	76.7	74.7	75.1	131176	69.7	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190628	1342	1355	1322	1352.05	5868	1346.16	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190628	15.3	15.3	14.7	14.9	21345507	14.9	down	down	correct
GNA.NSE	G N A Axles Limited	20190628	276	277.85	272	272.5	8940	268.34	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190628	240.1	241	232.3	233.85	323922	214.15	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190628	366.45	366.6	345.55	350.65	53540	350.65	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190628	267.05	279.9	267.05	271.9	660	258.26	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190628	844.5	849.8	825.25	830.85	81872	785.63	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190628	505.5	505.9	501.25	503.15	20845	486.71	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190628	668.5	668.6	659.4	663.1	955009	657.1842	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190628	493.35	494.95	480.1	484.05	217362	482.8236	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190628	989	1014.8	978.3	1002.3	414691	1002.3	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190628	0.3	0.3	0.25	0.3	154332	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190628	97	97	93.45	94.25	75928	94.25	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190628	13	13	12.5	12.95	4376	12.95	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190628	12.5	13	12.35	12.5	4678	12.5
GOLDBEES.NSE	Reliance ETF Gold BeES	20190628	2995.2	3012.75	2981.2	2997.95	20102	2997.95	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190628	32.6	35.95	31	32.6	6839	32.6
GOLDIAM.NSE	Goldiam International Limited	20190628	122	128.75	121.45	124.9	198636	114.99	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190628	3010.1	3024.8	3003	3009.95	494	30.0995	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190628	9.2	10.3	8.3	9.3	12737	9.3	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190628	64.1	66.85	64	64.3	17210	63.98	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190628	220	222.45	212.85	216.2	42610	107.6	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190628	89	90	87	87.9	78387	75.48	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190628	48.8	48.8	45	45.25	1600	41.19	down	down	correct
GRANULES.NSE	Granules India Limited	20190628	96	97.9	95.05	96.8	221390	96.24	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190628	344.25	345.75	332	334.85	920889	327.43	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190628	924.8	927.4	905	914.1	1678795	897.68	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190628	58.3	59.45	58.3	58.7	9925	56.5853	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190628	146.4	146.4	144.1	145.3	228674	145.12	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190628	722	774.85	722	767.85	1658	757.37	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20190628	166.4	166.4	162.4	163.9	27016	162.37	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190628	5.1	5.1	4.85	5	162329	5	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190628	582	596.05	578	594.85	7771	575.73	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190628	327.05	349.9	327.05	338.4	724	333.79	up	up	correct
GRPLTD.NSE	GRP Limited	20190628	990	1000.05	985.05	992.5	6	974.18	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190628	117.6	131.9	117.6	123.65	1241141	110.14	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190628	20.3	20.3	18.75	19.15	19372	18.3855	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190628	90.4	91.85	90.1	91.1	719262	84.96	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190628	196.5	200.7	195	196.25	226638	191.39	down	down	correct
GSS.NSE	GSS Infotech Limited	20190628	65.25	70.8	60.1	68.25	414990	68.25	up	up	correct
GTL.NSE	GTL Limited	20190628	2.8	2.8	2.65	2.8	35497	2.8
GTLINFRA.NSE	GTL Infrastructure Limited	20190628	0.8	0.8	0.75	0.8	606706	0.8
GTNTEX.NSE	GTN Textiles Limited	20190628	8	8.6	7.8	8.4	1434	8.4	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190628	58.85	58.9	56.1	57.15	9811	53.87	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190628	76	77.05	74.3	75.9	72654	75.77	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190628	528.15	529.75	516.2	519.9	9576	491.45	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190628	138.2	147.7	138	144.1	4825	138.18	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190628	175.35	177.9	170	172.35	187371	170.14	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190628	13.6	13.6	13.6	13.6	100	13.6
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190628	845.9	868.5	845.9	860.1	11850	813.04	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20190628	51.5	54	48.55	51.1	22262	49.1026	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190628	47	48.85	46.6	47.2	5235	45.58	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190628	718	739	707.15	714.5	34261	645.27	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190628	73.5	75.7	72	72.2	17874	72.2	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190628	23.3	24.15	22.9	23.05	52984	23.05	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190628	706.75	714.8	702.6	711.65	2303	523.93	up	up	correct
HAVELLS.NSE	Havells India Limited	20190628	795	806.85	782.65	786.15	2058566	769.52	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190628	0.8	0.8	0.8	0.8	200	0.8
HBLPOWER.NSE	HBL Power Systems Limited	20190628	22.75	23.35	22.5	22.6	132178	21.65	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190628	6.65	7.55	6.3	6.85	4714	6.85	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190628	12.1	12.2	11.95	12	689905	12	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190628	156	163	155.1	156.85	4872	156.85	up	up	correct
HCL.NSE	INSYS	20190628	13.3	13.5	13	13.2	207545	13.2	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190628	1070.7	1075.95	1058.7	1064.65	1414937	508.15	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190628	2196	2205	2177.65	2192.1	2859385	2132.04	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190628	2030	2070	2030	2061.6	338980	2003.75	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20190628	2464	2475	2437.05	2443.75	3189211	1213.91	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190628	457.95	470.65	456.35	464.05	4027131	462.68	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190628	3064.55	3086.95	3058.05	3068.9	480	30.689	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190628	1235.01	1235.01	1225.7	1229.4	1529	122.7784	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190628	4142.61	4142.61	4075	4079	133	407.2484	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190628	17.1	17.3	16.5	16.85	1319571	16.85	down	down	correct
HEG.NSE	HEG Limited	20190628	1555	1567.85	1460	1468.55	422091	1361.88	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190628	195.5	197.75	192.2	195.05	113276	178.88	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190628	101.45	102	100.55	101.05	5883	96.27	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190628	410.5	410.55	402	406.25	17753	394.86	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190628	2598.55	2600.6	2572.05	2581.5	265726	2444.31	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190628	1837.8	1850	1807.25	1819.75	1211	1797.17	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190628	14.15	14.85	13.5	13.6	17533	13.6	down	down	correct
HFCL.NSE	HFCL Limited	20190628	19.8	19.8	19.45	19.5	1130383	19.36	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190628	281	292	275	285.25	103991	284.25	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190628	634	643	633.1	641.8	2090	603.92	up	up	correct
HIKAL.NSE	Hikal Limited	20190628	166.35	170.65	165.75	168.6	104857	165.1	up	up	correct
HIL.NSE	HIL Limited	20190628	1628	1645.05	1615	1616.35	2745	1559.57	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190628	12.7	12.7	11.65	11.7	2252	11.7	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190628	158	165.7	157.3	161.95	115135	159.09	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190628	206	207.6	203.55	207.05	5454954	203.19	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190628	190.5	199.7	190.45	191	366	185.84	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190628	40.5	40.65	39.2	39.95	728849	39.25	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190628	6.55	7	6.35	6.85	369517	6.85	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190628	28.85	28.85	27.05	27.05	12913	27.05	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190628	123	126	120.95	123.3	265652	123.3	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190628	288.9	292.3	287.05	290.05	2559036	256.74	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190628	1777.25	1790.65	1762.75	1787.6	1008229	1724.33	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190628	243.95	244.6	241.1	244.1	576134	192.74	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190628	129.95	131.9	123.55	125.1	7129	123.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190628	57	57	53.8	54.85	1358	52.54	down	down	correct
HITECH.NSE	Hi	20190628	288.4	292	284	291.9	8813	290.8705	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190628	82.05	84.25	82.05	82.55	1901	81.31	up	up	correct
HITECHGEAR.NSE	The Hi	20190628	234.55	234.6	231.4	233.75	800	227.3	down	down	correct
HLVLTD.NSE	HLV Limited	20190628	9.1	9.2	8.9	9.05	98898	9.05	down	down	correct
HMT.NSE	HMT Limited	20190628	16.2	16.2	15.6	16	2013	16	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20190628	93.5	96.35	93	93.4	4101	91.9658	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190628	3145	3145	2950.01	3039.89	30	3039.89	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190628	24479.85	25141	24126.45	24924.4	494	24765	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190628	912.4	918.55	905	908.2	1392	878.95	down	down	correct
HOVS.NSE	HOV Services Limited	20190628	80	82.4	75.15	79.55	18284	79.55	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190628	63	64.1	60.2	61.05	25955	60.38	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190628	105.6	106	104.55	105	168124	104.19	down	down	correct
HSIL.NSE	HSIL Limited	20190628	257	261.9	253	256.9	349653	237.54	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190628	29.15	29.45	28.5	28.9	14559	28.4133	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190628	19	19.85	18.15	18.8	24385	18.8	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190628	40.55	40.55	39.85	40.15	533886	34.22	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190628	254	259.7	253.1	258.35	5473	249.12	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190628	115.45	117.8	113.05	113.85	6968912	113.85	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190628	628	629.85	601	607.7	13295764	546.03	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190628	158	159.99	154.25	155.29	41760	155.29	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190628	39.01	39.41	39	39.03	284026	39.03	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190628	439.5	440.5	433.6	437.1	13459208	434.76	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190628	1124.05	1125	1105.15	1112.55	354333	1100.69	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190628	31	31.1	30.5	30.65	9107	30.65	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190628	999.99	1000	999.99	1000	3984	983.7371	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190628	90.06	107.8	72.3	89.64	61106	89.64	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190628	127	127.38	126.53	126.53	315	126.53	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190628	123.02	124.35	123.02	123.72	247120	123.72	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190628	57.99	68.5	46	56.64	116759	56.64	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190628	27.5	30.6	26	27.51	178446	27.51	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190628	375.25	390	375.25	388.65	3109542	385.15	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190628	420	503	335.95	416.37	80771	416.37	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190628	33.1	33.55	32.3	32.55	52598	31.31	down	down	correct
ICRA.NSE	ICRA Limited	20190628	3171	3220	3124.3	3176.8	351	3092.56	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190628	35.85	37.5	35.25	35.5	12052180	35.5	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190628	3149.9	3149.9	3115	3116.7	750	3116.7	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190628	12.3	12.4	12.05	12.15	36562073	12.15	down	down	correct
IDFC.NSE	IDFC Limited	20190628	34.8	35.45	34.5	34.7	2289600	31.835	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190628	42.9	43.5	42.7	43.25	6499934	43.25	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190628	124	132	124	130.22	40	130.22	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190628	145.95	145.95	143	144.1	15851	46.51	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20190628	373	376	360	364	2609	364	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190628	770.95	779	759.55	762.5	2911	762.5	down	down	correct
IFCI.NSE	IFCI Limited	20190628	9.7	9.7	9.05	9.2	5595490	9.2	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190628	190	194.95	188	191.1	1188	182.6	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190628	263.5	278.9	263.2	273.8	361016	258.67	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20190628	315	317	313.4	314.65	1109702	308.38	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20190628	260	266.05	256	258.5	6168	248.03	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190628	144	145.55	140	142.25	43806	137.0942	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190628	5.65	6.05	5.65	6	1383	6	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190628	2.9	2.95	2.75	2.9	58564	2.9
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190628	5.75	5.8	5.3	5.4	273314	5.4	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190628	194.3	197.25	191.15	193.7	9023	184.28	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190628	825.15	859.25	825.15	845.05	197	540.59	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190628	0.4	0.5	0.4	0.4	8817	0.4
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190628	8.15	8.25	7.85	7.95	22517	7.95	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190628	158.05	159.4	155.8	157.55	873951	156.09	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190628	106	106	99	99.8	5105879	97.64	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190628	236	237	230	230.9	27597	217.78	down	down	correct
INDIANB.NSE	Indian Bank	20190628	265	269	258.1	259.8	1236154	256.06	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190628	272.5	274.95	270.95	273.25	10869	264.51	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190628	1598.7	1598.7	1551.2	1557.95	649403	1553.0841	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190628	30.5	30.5	26	27.95	5770	27.95	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20190628	419.45	421.8	414.5	418.25	9581	400.61	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190628	158.95	165.5	154.3	162.65	15137	161.63	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190628	25.65	27	25.15	26.6	15012	26.6	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20190628	1.05	1.15	1.05	1.05	214395	1.05
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190628	362.05	367	360.3	364.8	5691	361.4768	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190628	93.45	98.5	93.1	94.65	1747	94.65	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190628	26.5	26.6	25.5	25.55	3288	24.27	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190628	4	4.25	4	4.1	12655	4.1	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190628	37.3	38.85	37.3	37.9	28560	36.3229	up	up	correct
INDSWFTLAB.NSE	Ind	20190628	32.2	33.75	31.9	32.1	8321	32.1	down	down	correct
INDSWFTLTD.NSE	Ind	20190628	4.55	4.6	4.55	4.6	11020	4.6	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190628	104	107.95	103.55	104.85	2932	104.85	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190628	1458	1458	1400	1410.5	4108364	1396.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190628	274.9	274.9	265.9	267.05	3262265	233.2652	down	up	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190628	443.25	472.7	436.85	462.2	1509	407.24	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190628	44.6	45.5	43.8	44.2	19798322	22.03	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190628	67	67	67	67	2000	65.54
INFRABEES.NSE	Nippon Mutual Funds	20190628	349.4	349.81	340.65	343.69	910	343.69	down	down	correct
INFY.NSE	Infosys Limited	20190628	735.5	739.5	728.5	732	5919494	691.95	down	down	correct
INGERRAND.NSE	Ingersoll	20190628	632	639	626.15	634.4	8487	603.13	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190628	327.35	330.85	325.7	327.2	83677	326.3449	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20190628	71	71	68.5	70.45	67138	70.45	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190628	640.2	653.8	635.05	647.85	4044	633.9861	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190628	45.15	47.8	45.15	47	730	47	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190628	264.95	266.95	262	265.5	112570	265.5	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190628	26.1	26.95	25.3	26	20078	25.51	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20190628	13.3	14	12.5	12.95	13748	1.27	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20190628	12.7	12.7	12.05	12.15	2245298	12.15	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190628	157.3	158	155.55	155.9	6998831	126.06	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190628	195.9	211.8	194.65	209.85	705057	204.75	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20190628	922.5	929.9	915	917.75	115151	904.62	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190628	97	98.9	95.1	95.9	1785973	91.857	down	up	incorrect
IRCON.NSE	Ircon International Limited	20190628	390.9	403	388.7	401.5	41909	34.37	up	up	correct
ISEC.NSE	ICICI Securities Limited	20190628	218	223.9	216	220.05	137663	198.06	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190628	118.8	118.8	109	113.95	1479	109.47	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190628	5.9	6.2	5.85	6.1	37313	6.1	up	up	correct
ITC.NSE	ITC Limited	20190628	274.1	275.45	272.5	273.85	8449727	247.44	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190628	262.75	269	261.6	265.1	17259	261.7291	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190628	107.05	109	105.15	105.95	138403	104.62	down	down	correct
ITI.NSE	ITI Limited	20190628	92.25	92.65	90.65	90.9	399254	90.9	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190628	4.05	4.1	3.8	4.1	124394	3.17	up	up	correct
IVP.NSE	IVP Limited	20190628	85.6	85.6	83.3	83.3	330	81.61	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20190628	3070	3070	3070	3070	15	3070
IVZINNIFTY.NSE	Invesco Mutual Fund	20190628	1248.2	1248.2	1248.2	1248.2	47	1248.2
IZMO.NSE	IZMO Limited	20190628	44	45.5	44	44.45	8687	44.45	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190628	43	43.45	40.05	40.25	1147020	36.0827	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190628	107.1	110	106.3	108.5	338989	103.1135	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190628	26	28.85	25.8	25.9	5731	24.55	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190628	26.8	26.8	25.5	26.3	7163	26.3	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190628	106.4	106.8	101.7	102.9	716806	101.35	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190628	2.8	2.8	2.8	2.8	50	2.8
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190628	53.8	53.85	52.2	52.75	206398	51.06	down	down	correct
JASH.NSE	Jash Engineering Limited	20190628	123	145	120	136.85	16800	131.18	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190628	175.1	183.9	175.1	178.1	3409	177.5	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190628	212.95	214.75	204.5	206.2	8288	100.12	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190628	4.75	4.75	4.45	4.7	74815	4.7	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190628	52.5	53.85	52.5	53	46552	52.1544	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190628	366.4	375	360	366.8	66290	350.87	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190628	14.6	14.9	14.25	14.3	20369	14.3	down	down	correct
JBMA.NSE	JBM Auto Limited	20190628	230.85	233.75	225	225.85	8206	218.65	down	down	correct
JCHAC.NSE	Johnson Controls	20190628	1706.25	1787.85	1706.25	1771.6	6323	1769.8659	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190628	70.05	74	67.85	67.85	572738	67.85	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190628	23.35	23.4	21.55	21.9	36420	21.9	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190628	0.5	0.55	0.45	0.55	11435	0.55	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190628	36.7	36.75	30.95	36.15	372627	36.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190628	245.9	252.55	243.85	250.9	20658	248.78	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190628	84.1	85.7	83.1	83.25	320967	77.2	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190628	147.8	148.85	140.7	142.05	11492579	142.05	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190628	2.1	2.1	2.1	2.1	2717	2.1
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190628	101.1	103	99.65	100.2	4797	98.53	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190628	60	66	60	65.55	401004	65.3	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190628	21.7	21.7	20.55	20.95	99045	19.66	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190628	27.85	28.25	25.1	25.8	18090312	24.6138	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190628	9.1	9.1	8.55	8.55	10912	8.55	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190628	1018.9	1018.9	994.1	1001.75	30573	980.96	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190628	160	164.4	159.8	161.15	42955	155.8	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190628	340.9	347	339.05	341.2	344639	334.94	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20190628	123.75	123.9	121.35	121.85	1617631	111.91	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190628	79.6	80.35	79.05	80.1	407611	76.07	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190628	29.65	30.15	28.65	29.6	2160	27.71	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190628	136	136.95	133.05	134.6	36794	131.09	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190628	80.3	80.3	76.5	76.8	365510	76.12	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20190628	1.7	1.7	1.7	1.7	67177	1.7
JOCIL.NSE	Jocil Limited	20190628	86.1	95	85.9	94.6	1391	90.81	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190628	3.2	3.2	3.05	3.05	2031123	3.05	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20190628	1.6	1.6	1.55	1.6	652206	1.6
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190628	24.6	25.4	24.2	25.05	6650	25.05	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190628	2.1	2.1	2	2	443068	2	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190628	35.9	36.5	35.2	36.05	197150	36.05	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190628	80.15	81.35	78.45	79.4	99800	79.4	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190628	69.3	69.4	66.6	66.95	375519	63.98	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190628	2880.05	2995	2847.3	2943.35	987	2943.35	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190628	22.6	25.2	21.8	22.55	742644	22.55	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190628	277	278.75	273.1	276.6	4088477	266.94	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190628	95.8	97.2	94.6	95	14068	93.36	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190628	1265	1266.95	1223.55	1232.95	1211663	1221.68	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190628	93.5	97.45	93	93.8	6999	93.8	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190628	499.5	524.35	496.05	512.1	836563	498.43	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190628	284.7	284.7	282	282.46	24912	282.46	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190628	779.7	788.5	751.15	760.85	4125685	760.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190628	157.4	159.4	156.9	158.85	31758	147.68	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190628	76.05	79.5	75.6	77.95	2746	74.61	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190628	585	592.85	579	581.85	202470	564.37	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190628	197.7	197.7	190.05	190.7	19277	181.97	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190628	520	528	518.35	524.9	78595	502.01	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190628	242	249.9	242	249.9	331	242.06	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190628	42.65	42.85	41.9	42	9092	42	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190628	167.95	167.95	160	162.5	15362	159.29	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190628	3.85	4	3.7	3.75	1048	3.75	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190628	57.3	57.9	56.1	56.35	13100	55.2987	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190628	438.05	444.6	437	441.3	45423	434.24	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190628	202.1	206.8	202	203.6	30880	8.14	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190628	13.45	14.25	13	13.4	3331	13.4	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190628	71.5	71.5	70.2	70.7	381591	69.39	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190628	0.4	0.4	0.4	0.4	50	0.4
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190628	4	4	3.5	3.5	3994	3.5	down	down	correct
KAYA.NSE	Kaya Limited	20190628	564.1	570	539	543.25	5235	543.25	down	down	correct
KCP.NSE	The KCP Limited	20190628	85.9	85.9	83.15	83.9	16477	81.41	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190628	15.15	16.25	14.55	15.8	184941	15.63	up	up	correct
KDDL.NSE	KDDL Limited	20190628	427.4	430	413.05	421.4	2675	416.6	down	down	correct
KEC.NSE	KEC International Limited	20190628	316.5	325	313.35	321.6	131834	312.77	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190628	13	13.3	12.4	13.2	17867	13.2	up	down	incorrect
KEI.NSE	KEI Industries Limited	20190628	481.9	481.9	475.85	480.1	67525	474.5385	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190628	28.9	29.3	27.1	27.75	465051	27.62	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190628	26.95	26.95	26.9	26.9	657	26.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190628	65.9	66.5	63.25	63.6	143642	63.6	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190628	36.8	36.8	36.8	36.8	2	34.31
KHADIM.NSE	Khadim India Limited	20190628	303.55	308.7	301.3	304.9	11550	303.5431	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190628	24.25	24.3	22.75	22.75	352	22.75	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20190628	1752	1819.95	1752	1803.65	2919	1803.65	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190628	153	158.45	145.8	146.95	19869	146.3292	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190628	598	675	597.8	648.7	6672	648.7	up	up	correct
KIOCL.NSE	KIOCL Limited	20190628	129.9	137	128.3	130.45	20622	126.88	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190628	517	528.7	510	511.2	49887	508.5889	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190628	186.9	187.8	182	183.7	3842	176.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190628	192.5	193	186.9	187.55	14757	174.04	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190628	770.95	778.05	765.1	768.8	332	726.88	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190628	101.15	103.5	99.5	99.9	27873	96.1	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190628	1158.95	1180	1130.25	1150.65	454	211.7	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190628	7.85	8	7.4	7.6	28844	7.55	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190628	283	283	275.15	279.9	91067	139.27	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190628	80.4	80.95	79.35	79.65	12075	79.65	down	down	correct
KOLTEPATIL.NSE	Kolte	20190628	220.9	224	215	220.15	47623	219.308	down	down	correct
KOPRAN.NSE	Kopran Limited	20190628	35.5	37.9	35.5	37.35	43417	36.67	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190628	1485	1486.1	1471.6	1477.1	1814086	1475.57	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190628	322.75	322.75	318.02	319.6	575724	319.6	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190628	296.95	297.45	294.65	296.95	14737	29.7
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190628	123.7	123.7	121.74	121.76	5471	121.76	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190628	58.5	58.5	57.75	57.99	12067	57.99	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190628	320	324.96	316.01	318.26	8003	318.26	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190628	10.85	10.85	9.7	10	7385	9.4898	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190628	17.1	17.45	16.6	16.9	2611	16.4239	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190628	75.75	75.75	73	73.75	4725	72.646	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190628	94.2	98	94.2	96.75	260974	94.15	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190628	608	623.15	608	618.35	7310	122.11	up	down	incorrect
KRBL.NSE	KRBL Limited	20190628	312	315.9	308	309.85	57709	299.02	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190628	76.25	80	76.25	79	1044	79	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20190628	9.85	9.85	9.85	9.85	39105	9.85
KRISHANA.NSE	Krishana Phoschem Limited	20190628	59.1	59.2	50	50	20000	48.98	down	down	correct
KSB.NSE	KSB Limited	20190628	728	728	709.55	716.95	7730	698.64	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20190628	468.5	468.5	456.65	461.1	118537	450.85	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190628	213.25	213.95	208.8	210	13546	194.86	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190628	104	105.5	103.55	103.9	1190738	88.18	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190628	116.2	117.15	114.25	115.15	5647713	112.3061	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190628	1096	1096.25	1062	1069.7	70117	1048.92	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190628	37.75	40.5	37.25	38.35	20098	36.14	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20190628	187	198.45	182.6	193.95	22126	191.68	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20190628	14.15	14.3	13.2	13.75	38178	13.7	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190628	339.45	340.7	336.1	336.7	13752	66.15	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190628	5221.5	5265	5155.65	5177.5	1283	5114.35	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190628	65.55	67.8	65.2	66.85	643032	66.85	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190628	56.8	62.6	56.8	60.85	1041	54.11	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190628	342.95	345.45	330.1	340.85	5150	320.92	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190628	4.45	4.45	4.05	4.4	135124	4.4	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20190628	54.7	54.7	52	52	27000	35.82	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190628	116.15	120.6	116.15	117.1	50385	117.1	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190628	565.75	567.95	553.45	555.25	1252261	521.58	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190628	19	20.48	18.85	19.21	6916	19.21	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190628	123.65	123.65	123.35	123.35	8	123.35	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20190628	440	440	438	438.7	51	438.7	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190628	121.6	121.6	121.6	121.6	657	121.6
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190628	162	165.7	162	162.95	6441	159.23	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190628	191	204.5	190.5	198	1129	194.8319	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190628	509.95	546	501.05	520.65	168568	513.97	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190628	999.99	1000.01	999.99	999.99	1491436	994.8094
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190628	1000	1000.01	999.99	999.99	19934	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20190628	0.34	0.34	0.27	0.33	22680	0.33	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190628	46.15	48	46.1	47.35	12846	47.35	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190628	20.3	23	19.3	22.15	9224	21.9	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190628	76.2	92.1	76.2	86.3	931217	84.63	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190628	2.65	2.65	2.5	2.6	8259	2.6	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190628	0.5	0.55	0.5	0.5	541727	0.5
LT.NSE	Larsen & Toubro Limited	20190628	1556.2	1573.9	1547.65	1553.2	3002811	1454.18	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190628	1828	1849.95	1787.5	1829.45	363190	1756.63	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190628	1780	1794	1735.9	1745.65	84611	1685.97	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190628	1265.6	1282	1265.6	1277.5	2012	1202.73	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190628	108.05	110.3	108.05	109.55	7201	100.18	up	up	correct
LUPIN.NSE	Lupin Limited	20190628	770	790	751.05	754.75	3642873	740.89	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190628	1200.05	1244	1200	1212.1	49536	1194.94	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190628	24.45	24.45	23.45	23.95	9176	23.95	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190628	5.1	5.3	5.1	5.25	5669	5.25	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190628	659.8	662.45	651.5	655.35	3503838	636.41	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190628	398	398	385.5	388.4	1180102	384.94	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190628	88.35	88.4	82.5	82.65	2717	40.08	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190628	35.2	36.05	34.5	35.65	2250	34.68	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20190628	5.8	6.3	5.8	6.15	16117	6.15	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190628	23.1	23.4	22.5	22.75	39422	22.75	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190628	132.5	134.7	128.1	131.65	34921	125.41	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20190628	5.15	5.65	5.15	5.3	10420	5.3	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190628	16	16.3	15.65	15.75	1093376	15.75	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190628	167	176.25	164	171.5	30152	171.5	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190628	242.1	280	242.1	269.5	28377	133.45	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190628	230.5	232.8	227.3	231.1	29835	231.1	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190628	395.1	399	392	393.65	10462	129.34	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190628	481	489	481	483.15	9895	476.8	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190628	4699	4699	4549.7	4605.85	6173	4458.23	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190628	438.1	438.25	426.5	428.05	20633	411.93	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190628	583.15	585	571	576.1	9917	557.25	down	down	correct
MAJESCO.NSE	Majesco Limited	20190628	539.5	548	536.5	542.9	16092	535.99	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190628	21.7	22.4	21.5	21.6	4392	21.6	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190628	119	119	118.5	118.6	300	118.6	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190628	6.05	6.25	5.65	6	2055	6	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190628	4.4	4.4	4.1	4.15	2451	4.14	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190628	35.1	36.45	35.1	35.35	6596	26.56	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20190628	17.15	18.25	17	17.85	4464	17.85	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190628	23.1	23.2	22.6	22.7	84808	20.89	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190628	139.5	141.05	135.8	138.2	5728792	133.3	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190628	29.9	30	28.7	30	7649	30	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190628	39.9	39.9	37.85	38.3	100996	35.88	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190628	248	260.05	245	251.05	27761	248.45	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190628	10	10.65	9.75	10.25	6164	10.25	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20190628	54.25	55.1	53.85	54	25657	49.5466	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190628	31	31	28.7	29.3	142191	18.38	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190628	19	19.75	18.55	19.2	2656	18.5402	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20190628	21.75	22.2	21.55	21.8	3308	21.8	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190628	95.05	97.75	91.65	94.05	6297	93.4938	down	down	correct
MARICO.NSE	Marico Limited	20190628	371	372.3	368.35	370.55	818936	354.05	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190628	21	21.4	20.35	20.55	453058	20.37	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190628	6500	6550	6475	6534.65	618701	6346.83	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190628	596	618	593.65	610.35	8225	603.91	up	up	correct
MASTEK.NSE	Mastek Limited	20190628	468.45	483.5	466.95	476.55	29575	451.83	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190628	625.35	648	605.6	637.55	2514	631.76	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190628	46.5	47.45	44.95	46.95	128506	45.36	up	down	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20190628	42.4	43.7	42.4	43	12414	43	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190628	270.05	276	267	273.45	9041	268.8	up	up	correct
MAZDA.NSE	Mazda Limited	20190628	404.2	404.2	397.15	397.6	313	373.09	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190628	55	55	54	54	6000	53.1	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190628	3.15	3.3	3.15	3.25	10007	3.25	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190628	5.85	5.95	5.85	5.95	82177	5.95	up	down	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20190628	20.05	20.65	19.75	20.05	5297	20.05
MCDOWELL.NSE	N	20190628	580	589.7	577.5	584.7	89788	584.7	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190628	16.6	16.6	16.05	16.6	359153	16.6
MCX.NSE	Multi Commodity Exchange of India Limited	20190628	831	839.7	823.35	831.85	214617	785.52	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20190628	7.2	7.35	6.8	7.3	19865	7.3	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20190628	1.55	1.55	1.55	1.55	10	1.55
MENONBE.NSE	Menon Bearings Limited	20190628	72.25	72.9	70.15	71	10562	63.72	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190628	33.1	35.4	32.75	34.9	419612	33.8682	up	down	incorrect
MERCATOR.NSE	Mercator Limited	20190628	1.5	1.5	1.45	1.5	1704181	1.5
METALFORGE.NSE	Metalyst Forgings Limited	20190628	6.05	6.05	6.05	6.05	7586	6.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20190628	950.95	976	948.05	971.3	18323	963.0804	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190628	417	422.7	406	407.95	623825	407.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190628	860	868.2	845.9	849.75	328146	802.14	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190628	234.8	235	230.95	232.3	6476	154.87	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190628	125	131.25	125	127.7	198469	123.77	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190628	106.35	113	106.3	110.5	121626	108.99	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20190628	313.55	320.8	313.55	318.25	63823	316.83	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190628	39	41.15	36.1	37.65	9048	36.565	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190628	943.5	943.5	921.1	927.4	571667	880.44	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20190628	16.8	17.55	16.8	17.1	111414	17.1	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190628	68.4	68.9	65.55	65.75	153983	63.7128	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20190628	483.7	500.95	483	492.15	1263	477.88	up	up	correct
MMP.NSE	MMP Industries Limited	20190628	171	175	171	175	1800	115.89	up	up	correct
MMTC.NSE	MMTC Limited	20190628	24.95	25.3	24.4	24.85	886395	24.4627	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190628	44	44	44	44	400	44
MOHITIND.NSE	Mohit Industries Limited	20190628	6.25	6.25	5.9	6.15	1647	6.15	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190628	29.35	29.8	27.9	27.9	15515	27.9	down	down	correct
MOIL.NSE	MOIL Limited	20190628	154.9	154.9	151.55	152.3	88035	139.04	down	down	correct
MOLDTECH.NSE	Mold	20190628	54.65	55.8	53.25	54	3031	49.97	down	down	correct
MOLDTKPAC.NSE	Mold	20190628	270	278.95	268	270.05	75224	257.86	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190628	525.95	528	522	526.27	14432	52.63	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190628	295	302.2	295	301.55	8115	281.48	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190628	14.5	14.9	14.05	14.25	1276	14.25	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20190628	18.6	18.95	18.1	18.2	487983	18.2	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190628	121.5	124	120.55	121.95	5515758	117.34	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190628	686	713.05	680.6	697.15	51295	678.82	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190628	40	42	40	42	1582	21	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190628	995.8	1017.9	975.3	1004.1	247684	928.25	up	up	correct
MPSLTD.NSE	MPS Limited	20190628	579.9	584.9	570	572.95	2526	524.3001	down	down	correct
MRF.NSE	MRF Limited	20190628	56799	56800	56346.85	56609.6	6063	56416.54	down	down	correct
MRO.NSE	TEK	20190628	26.2	26.65	25.8	25.85	1408	25.85	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190628	61	61.05	60.25	60.4	245899	60.4	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190628	6.95	7	6.4	6.65	4649	6.65	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20190628	84.15	86.8	84.15	86.25	9162	82.83	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20190628	62	64.5	61.3	62.65	196855	62.65	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190628	9.15	9.3	8.45	8.5	2429590	8.5	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190628	15	17.3	14.25	16.9	35375	16.9	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190628	48.35	49.9	44.55	45	98870	44.69	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190628	39.9	40	38.55	39.6	35594	37.0622	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190628	41	42.5	41	42.1	40179	40.9788	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190628	145.5	147.45	144.5	145.9	9402	132.72	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190628	19.15	19.4	18.25	18.5	13127	18.5	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190628	706.95	713.3	705.5	710.2	1287	710.2	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190628	640	649.75	638.1	644.8	844283	618.33	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190628	30.6	30.65	29.5	29.95	4857	29.44	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190628	5	5.05	4.9	5	118347	5
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190628	10.55	10.55	9.8	10	2621	10	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190628	19	19	19	19	910	19
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190628	80.55	86	80.55	82.8	3137	79.63	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190628	34.75	34.75	33.3	33.75	2038	33.75	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20190628	36	36	33.45	34.7	2580	33.48	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190628	74.35	74.35	70.05	70.5	9122	68.75	down	down	correct
NAM.NSE	INDIA	20190628	221.9	222	220.8	221.3	1141922	221.3	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190628	531.55	541.05	531.55	534.9	64119	524.3	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20190628	424.55	424.55	416	417.5	956	415.1	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190628	50.55	50.6	49.2	49.4	9500594	42.66	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190628	3.15	3.3	3.1	3.15	23887	3.15
NAUKRI.NSE	Info Edge (India) Limited	20190628	2211	2263.5	2080.1	2247.15	406284	2236.59	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190628	709	715	704.75	707	8263	697.08	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190628	29.1	29.1	28	28.35	120674	28.35	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190628	105.8	106.95	105.55	106	16767	100.51	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190628	61.4	61.4	59.25	59.6	5272244	57.63	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190628	1360	1383.05	1360	1382.85	424	1382.85	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190628	94.5	95.25	93.65	94.1	40426	88.32	down	down	correct
NCC.NSE	NCC Limited	20190628	102.45	102.5	96.7	97.45	7280623	94.01	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20190628	132.9	134.85	132.55	133.25	6397	123.1	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190628	660.05	790	650.5	703	605	696.96	up	up	correct
NDL.NSE	Nandan Denim Limited	20190628	39.6	40.35	39.1	39.65	5985	38.9676	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190628	34.5	35.65	34.4	34.9	6073	34.9	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190628	6.8	7	6.8	6.85	10771	6.85	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190628	15.1	15.25	14.3	14.85	58720	14.7258	down	down	correct
NELCAST.NSE	Nelcast Limited	20190628	51.65	52.5	51.1	51.4	10615	50.09	down	down	correct
NELCO.NSE	Nelco Limited	20190628	306.9	306.9	295.5	297.95	37476	293.17	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190628	350.4	363.75	346.1	359.7	74024	356.25	up	up	correct
NESCO.NSE	Nesco Limited	20190628	566.75	575.95	562	565.1	13479	556.58	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190628	19.38	19.4	19.38	19.4	21247	19.4	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190628	27.65	28	26.75	27.2	120663	27.2	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190628	530.2	539	512	527.6	7561	523.67	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190628	310	314.3	307.1	309.8	22257	301.61	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190628	14.2	14.2	13.15	13.3	8972	13.3	down	down	correct
NFL.NSE	National Fertilizers Limited	20190628	37.7	37.8	36.8	36.95	212151	34.0424	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190628	244.4	252	240.05	242.75	25234	240.8722	down	down	correct
NHPC.NSE	NHPC Limited	20190628	25.05	25.05	24.7	24.8	2799268	21.12	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190628	150.9	154.1	148.15	149.35	302486	147.6844	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190628	16.45	16.95	15.65	16.95	1104	16.95	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190628	1256	1256	1240	1242.92	173170	124.29	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190628	14999	14999	14999	14999	0	14999
NIITLTD.NSE	NIIT Limited	20190628	104.25	104.35	102.45	103.05	133143	87.94	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20190628	7.05	7.15	6.8	7	91871	7	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190628	1.85	1.9	1.85	1.9	59850	1.9	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20190628	1179.95	1220	1172.05	1198	13068	1175.44	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190628	473.05	475	460	464.05	387	216.06	down	down	correct
NITCO.NSE	NITCO Limited	20190628	35.05	35.55	33.7	33.85	59332	33.85	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190628	0.65	0.7	0.6	0.7	150341	0.7	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190628	71	73.6	70	71.4	14615	68.18	up	up	correct
NKIND.NSE	N.K Industries Limited	20190628	36.95	36.95	33.8	35.4	7450	35.4	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190628	65	66.4	64.95	65.5	3124502	55.16	up	up	correct
NMDC.NSE	NMDC Limited	20190628	113.3	113.7	111.55	112.95	5032395	94.91	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20190628	119.2	119.75	117.15	117.5	159207	109.55	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190628	3.65	3.7	3.5	3.5	23762	3.5	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190628	238.95	239	221	222.15	3076	217.08	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190628	160	165	160	164.3	34690	158.22	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190628	1021	1105.1	1010	1071.65	2498	1071.65	up	down	incorrect
NTPC.NSE	NTPC Limited	20190628	140.1	141.85	139.5	141.35	10648757	125.61	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20190628	344.95	349.9	342.95	344.1	6310	321.39	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190628	344.3	349.95	343	344.2	1092	322.09	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190628	585	621.7	583.5	607.6	673709	605.3339	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190628	1155	1160	1151	1156.2	814	1110.87	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190628	3197.9	3209.95	3158	3170.65	28296	2790.18	down	down	correct
OIL.NSE	Oil India Limited	20190628	181	181.8	177.6	178	1089631	153.29	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190628	6.5	7.3	6.4	6.95	106657	6.95	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20190628	188.9	208	188.9	200.45	235001	200.45	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190628	50.85	52.85	49.5	50	11995	50	down	down	correct
OMAXE.NSE	Omaxe Limited	20190628	199.8	200.9	199.3	199.5	123493	198.7717	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190628	7.1	7.25	6.75	6.85	165271	6.85	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190628	8.1	8.1	7.65	7.65	1646	7.65	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190628	27.3	29.7	27.3	28.65	96	28.4943	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190628	170.3	171.3	166.65	167.75	5325984	144.58	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190628	33.1	33.25	32.15	32.3	35705	29.36	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190628	68.7	75	65.95	74.6	48260	70.24	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190628	57	57	54.25	55.35	42766	55.35	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190628	4.85	4.95	4.75	4.8	218142	4.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190628	118.95	118.95	115.65	115.75	765	110.7893	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190628	20	20.4	19.7	19.85	25417	18.57	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190628	17.35	18.3	17.3	18.15	12381	17.69	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190628	13.9	14.8	13.7	14.2	40112	14.2	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190628	139.05	139.9	136.15	137.3	2179	136.57	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20190628	104.5	104.65	101.6	102.2	95738	98.81	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190628	158.05	162.4	157.85	159.2	20740	156.82	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190628	39.2	39.9	38.05	38.2	7603	37.3105	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20190628	153.9	153.9	137	145	102	144.1169	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190628	29	29.5	27.95	28.65	351803	27.09	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190628	740.2	755.9	732	737.7	4522	737.7	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20190628	1.9	1.9	1.8	1.8	6286	1.8	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190628	6.6	6.9	6.6	6.85	6499	6.85	up	up	correct
PAGEIND.NSE	Page Industries Limited	20190628	20644	20760	20400.5	20581.7	11002	20123.01	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190628	366.05	372	366	368.05	13597	365.87	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190628	38.5	41.95	38.5	41.25	202	41.25	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20190628	28.25	28.25	27.4	28	4950	28	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190628	159.55	160.95	156	156.8	18957	156.8	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20190628	103	103	103	103	1600	51.2797
PANAMAPET.NSE	Panama Petrochem Limited	20190628	98	101.95	95.2	96.6	8197	91.4	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190628	11.45	11.55	11.1	11.4	20772	11.4	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190628	255	259.25	254	256	187824	252.15	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190628	3.5	3.6	3.35	3.4	28310	3.4	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190628	19.35	19.75	19.2	19.3	60935	19.3	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190628	39.85	40.5	38.85	39.95	47047	39	up	down	incorrect
PATSPINLTD.NSE	Patspin India Limited	20190628	8	8.1	7.7	8.1	10867	8.1	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190628	46.3	47	44.55	45.4	18987361	45.4	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190628	13.15	13.95	13.15	13.6	13910	13.14	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190628	4.95	5.4	4.5	5.4	1873	5.4	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190628	318	348	318	326.8	14609	322.65	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190628	13	13.5	13	13.5	1006	13.5	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190628	1943.9	1958	1920	1946.4	1086120	1901.2	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190628	32.9	33.5	32.9	33.05	27619	33.05	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190628	5.9	6.1	5.8	5.8	173208	5.8	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190628	620	620.8	612	617.4	18410	597.54	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190628	249	249.9	244.35	245.1	1967502	212.71	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190628	135.5	138.75	133.55	134.2	66228576	110.47	down	down	correct
PFIZER.NSE	Pfizer Limited	20190628	3297.85	3388	3272.5	3355.5	24622	3107	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20190628	55.95	56	52.25	53	33921	53	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190628	15.45	15.8	15.3	15.5	377798	14.2192	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190628	55.7	55.7	50.35	51.35	30126	51.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190628	10847.3	10884	10681	10714.85	5238	10322.23	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190628	3979.95	4139.95	3950	4107.45	26258	3912.91	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190628	163	169.7	163	168.75	799	165.305	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190628	119	119.65	115.8	116.25	331289	108.9249	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190628	641	641.15	633.9	635.7	38294	632.32	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20190628	1226	1231.85	1209.1	1214.45	453474	1198.39	down	up	incorrect
PIIND.NSE	PI Industries Limited	20190628	1167.65	1213.2	1163.2	1173.15	129525	1164.88	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190628	2305	2305	2158.5	2172.7	2646	1496.18	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190628	9.4	10.2	9.2	9.95	711640	9.95	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190628	131	131.95	125.15	126.3	3059	126.3	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190628	22.05	23.5	22.05	23.3	3543	23.2	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190628	46.15	48.85	46.15	48.2	52602	48.11	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190628	131.35	131.7	126.4	130.3	755	128.53	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20190628	196	199.9	196	198.25	2086	188.53	up	up	correct
PNB.NSE	Punjab National Bank	20190628	78.5	81.7	78	79.55	47346971	79.55	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190628	34.75	35.7	33.55	34.1	549695	25.43	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20190628	780	784.65	770	774.8	494952	765.5431	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190628	16.7	16.9	15.9	16.65	7978	16.65	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190628	201	205	198.2	201.15	87339	199.52	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190628	550	558.65	550	553.85	960	551.6723	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190628	170	174.75	168.15	169.35	319	165.04	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20190628	124.95	125	120.05	123	66778	121.71	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190628	613	624.9	613	622.05	68813	614.54	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190628	186.15	195	180.05	191.25	9498	187.83	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190628	528	533.8	513.1	516.45	34908	395.57	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190628	117	118.5	114.05	117.55	1942	112.74	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190628	131.85	132	129.5	129.95	977974	128.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190628	207.15	209.6	204.65	206.9	6788150	133.97	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190628	1011.55	1011.6	991.1	996.4	10573	992.4354	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190628	226	230	220.2	223.75	14914	214.58	down	down	correct
PPL.NSE	Prakash Pipes Limited	20190628	87	88.5	87	87.05	21449	83.58	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190628	0.95	0.95	0.95	0.95	114	0.95
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190628	7.6	7.7	7.25	7.6	29370	7.6
PRAJIND.NSE	Praj Industries Limited	20190628	141.5	141.7	138.4	140.65	1273872	132.7	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190628	65.4	65.65	63.4	64.05	330898	62.6589	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190628	0.25	0.25	0.25	0.25	7750	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190628	129.85	129.85	106	108.65	46315	108.65	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190628	62.8	63.1	59.8	60.05	300417	56.04	down	down	correct
PRECOT.NSE	Precot Limited	20190628	31	32.65	31	32.65	195	32.65	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190628	191.65	194.1	190.5	190.7	1111	35.68	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190628	199.95	200.65	194.3	198	4153	195.025	down	up	incorrect
PREMIER.NSE	Premier Limited	20190628	3.8	3.8	3.7	3.7	1430	3.7	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190628	24	24	23.5	23.5	11	22.8	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190628	26	26.95	24.35	25.8	994	22.46	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20190628	272.9	276.5	267.2	272.35	658373	267.65	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190628	32.85	33.5	32	32.5	88911	32.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190628	37.45	39.5	36.65	38.45	28821	36.91	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190628	21.05	21.7	21	21.45	14277	21.45	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190628	90.7	91.35	89.4	90.65	80254	89.5867	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190628	27.3	27.9	26.6	27.25	376936	27.25	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190628	522	557.15	522	549.25	66544	532.42	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190628	352	359.4	351.5	355.48	13956	355.48	up	up	correct
PTC.NSE	PTC India Limited	20190628	68.25	68.25	66.75	67.2	402453	51.19	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190628	40.6	41.5	40.6	41.35	6770	14.28	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190628	634.95	644.9	627.15	634.1	2090	630.01	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190628	1.55	1.55	1.55	1.55	126295	1.55
PURVA.NSE	Puravankara Limited	20190628	72	72	69.4	70	183078	69.0106	down	down	correct
PVR.NSE	PVR Limited	20190628	1640	1679	1630.1	1674.75	311414	1668.8564	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190628	1495.15	1498	1485	1488.1	256	29.76	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190628	1209.5	1209.5	1206.5	1206.5	20	1206.5	down	down	correct
QUESS.NSE	Quess Corp Limited	20190628	573.85	594.95	571.1	578.5	145802	569.78	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190628	171.1	172.95	166.5	167.75	53029	157.72	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190628	1.05	1.1	1.05	1.1	13600	1.1	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190628	1.5	1.6	1.4	1.5	12604	1.5
RADICO.NSE	Radico Khaitan Limited	20190628	328.9	332.5	314.5	315.6	762304	311.95	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190628	58	58.7	57.1	58	68679	58
RAIN.NSE	Rain Industries Limited	20190628	102.75	102.9	99.7	100.45	649768	98.04	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190628	718.4	726.8	716.15	722.4	202630	718.86	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190628	0.05	0.1	0.05	0.05	34745	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190628	27.4	29.5	25.8	27.95	396500	27.95	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20190628	44.4	44.4	44.4	44.4	25	44.2943
RALLIS.NSE	Rallis India Limited	20190628	144.6	147.95	143.05	145.7	72995	143.02	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190628	18.1	19.15	18.05	19.05	30035	19.05	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190628	94.6	96.05	90	95.05	37182	95.05	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190628	793.75	798.95	773.15	783.95	363801	775.5517	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190628	197.95	199.6	195.5	196.45	19276	194.5114	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190628	212.05	214.75	208.6	211.25	9405	211.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190628	94.05	97.4	93.5	96.1	58273	96.1	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20190628	2.8	2.8	2.7	2.75	124260	2.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190628	458.05	458.05	451.1	451.15	351	451.15	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190628	1045.05	1061.05	1039.85	1054.75	745	1026.2329	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190628	965.65	999.8	963	993.65	307270	968.27	up	up	correct
RAYMOND.NSE	Raymond Limited	20190628	737	745.9	728.7	731.2	371049	731.2	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190628	641.25	645.5	634	642.4	4561	599.97	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20190628	638.7	646.6	629	638.65	1395387	630.3991	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190628	60.7	61.15	60.1	60.55	486246	52.91	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190628	1.4	1.4	1.35	1.4	18068353	1.4
RECLTD.NSE	REC Limited	20190628	163.05	167.8	162.85	164.8	6459486	134.91	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190628	109.7	110.25	108.2	108.95	172333	48.84	down	down	correct
REFEX.NSE	Refex Industries Limited	20190628	78.25	78.25	78.25	78.25	13496	77.17
RELAXO.NSE	Relaxo Footwears Limited	20190628	434.5	445	417.4	433.65	155246	431.14	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190628	70	72	65.55	66.1	42724432	66.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190628	1277.1	1282.85	1248.65	1253.1	8659721	1237.62	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190628	23.55	23.75	22.7	23.5	67428	23.5	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20190628	59.65	60.4	54.2	55.6	42010305	55.6	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190628	96.05	102.5	93.55	96.3	7229	91.6	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190628	9.15	9.3	8.95	9.2	370652	9.2	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20190628	364	394	362.65	381.65	135461	369.59	up	up	correct
REPRO.NSE	Repro India Limited	20190628	554.5	564.7	534.9	559.85	3395	559.85	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190628	91.95	91.95	90	90.5	92282	90.25	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190628	415.2	432.9	406.05	425	750	425	up	up	correct
RGL.NSE	Renaissance Global Limited	20190628	268.5	282.05	268.5	279.75	1066	275.5836	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20190628	13.2	13.3	11.6	11.8	915110	11.8	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190628	61.5	61.8	59.6	59.95	128666	58.48	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190628	302.2	306.4	295	296.85	142113	289.88	down	up	incorrect
RITES.NSE	RITES Limited	20190628	291	293.65	288	291.7	528998	202.91	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190628	8.35	8.7	8.25	8.25	7072	8.25	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190628	446.45	464.8	427.3	442.95	14482	440.43	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190628	6.65	6.85	6.6	6.75	36571	6.75	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20190628	318.65	323	315	316.5	2379	311.7222	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190628	4.05	4.3	3.8	4.1	1186039	4.1	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190628	106	107.75	105.15	106.6	6058	103.8737	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190628	1.8	1.85	1.8	1.85	258	1.85	up	up	correct
ROLTA.NSE	Rolta India Limited	20190628	6.3	6.3	6	6.2	714033	6.2	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20190628	46.05	48.4	44	45.55	4622	45.4	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190628	247.9	253.85	247.15	248.55	2275	235.92	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190628	4.4	4.5	4.05	4.15	36977691	4.15	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190628	108.85	112	101.2	106.8	81033	106.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190628	22.3	23.6	22.3	23	25034	23	up	up	correct
RSWM.NSE	RSWM Limited	20190628	147.75	154.95	147.05	151.3	4160	151.3	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190628	43.65	43.65	40	40.95	11208	38.96	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20190628	1.7	1.75	1.65	1.7	645272	1.7
RUBYMILLS.NSE	The Ruby Mills Limited	20190628	219.9	234.95	219.9	228.7	14839	224.38	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190628	5.25	5.5	5	5.35	9962635	5.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190628	2.45	2.45	2.25	2.3	6108	2.3	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190628	94.05	98.6	94.05	96.35	50506	93	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190628	237.15	276.4	235.6	258.1	503685	248.54	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190628	28	28.2	27.5	27.8	6937627	25.09	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190628	3.4	3.4	3.1	3.1	18103	3.1	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20190628	252	252	237	246.1	693689	244.3645	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190628	68.05	74	58.3	72.35	129215	71.9277	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190628	59.5	59.5	55.1	55.1	1774	36.7333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190628	654	668	648	662.5	2499	130.25	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190628	52.3	52.75	50.2	50.75	22263515	46.85	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190628	56.75	59.9	56.75	59.85	830	59.85	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190628	9.8	9.8	9.1	9.15	34567	9.15	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20190628	328.95	330.5	320.3	323.9	2080	306.64	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190628	17.7	18.3	17	17.1	397208	16.53	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190628	178.5	199	178.5	188.3	240745	91.06	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190628	92.5	92.5	85.6	91.2	38	89.98	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190628	3.25	3.25	2.85	3.05	27438	3.05	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190628	126	127.6	123.3	124.15	5612	121.04	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20190628	3.75	3.75	3.65	3.65	28303	3.65	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20190628	18.55	18.75	18	18.25	12097	18.1745	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190628	662.5	674	650.05	660.35	607	650.1642	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190628	282	283.5	275.1	281.75	3648	275.81	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20190628	50.3	54.5	50.3	52	2605	49.43	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190628	63.45	63.45	61.4	62.2	31503	62.2	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190628	114.95	118.9	113.9	118.7	16555	118.7	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190628	62.75	65	62	64.5	17000	64.5	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190628	5608.95	5750.9	5441.25	5650.1	13970	5156.67	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190628	5.7	5.8	5.65	5.65	966231	5.65	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190628	235.65	235.65	228	231	9136	217.57	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20190628	553	564.7	551.45	562.05	7478	550.55	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190628	26.7	27.65	26.2	26.95	18200	25.7375	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20190628	727.35	734	725.4	730.65	9254	645.13	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190628	109.15	111.85	108	109.45	7076	109.45	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190628	6.45	6.45	6	6.15	807	6.15	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190628	293.6	303.7	289.3	296.25	36329	296.25	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190628	97	99.7	95.18	95.58	860	95.58	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190628	725	734.85	717	723.7	1184510	721.63	down	down	correct
SBIN.NSE	State Bank of India	20190628	362.2	365	358.7	361.25	22708464	357.95	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190628	0.6	0.7	0.6	0.6	6350	0.6
SCHAEFFLER.NSE	Schaeffler India Limited	20190628	4887.15	4889	4775.2	4888.15	9476	4805.05	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20190628	85.7	88	85.7	87.25	13511	87.25	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190628	90.7	97.5	89.1	95.65	130956	95.65	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190628	31.65	31.65	31	31.3	261040	30.81	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190628	121.5	125.9	117.8	124.35	6268	60.6677	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190628	486.05	491.75	480	481.3	4817	479.0773	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20190628	175.3	177.4	174.1	174.95	8476	162.4445	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190628	3.5	3.65	3.35	3.35	2170	3.35	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20190628	67.15	67.95	66	66.15	93273	65.82	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190628	920.05	933	918	919.6	231	177.43	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190628	19	19.85	19	19.4	96821	18.3132	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20190628	3026.5	3045	3025	3031.1	4029	3031.1	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190628	122	122	120.75	120.87	71571	120.87	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190628	319.95	319.95	313.5	313.98	32330	313.98	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190628	280	281	279.01	279.61	4245	279.61	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190628	3.05	3.1	3	3	61541	3	down	down	correct
SFL.NSE	Sheela Foam Limited	20190628	1320	1344.6	1296.15	1333.15	9397	1333.15	up	up	correct
SGL.NSE	STL Global Limited	20190628	10.4	10.4	10.25	10.25	2096	10.25	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190628	13.55	14.15	12.1	13.2	5203	13.2	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190628	407.6	410.5	400.25	401.55	15674	390.51	down	down	correct
SHALBY.NSE	Shalby Limited	20190628	111	112.5	110.6	111.5	10247	109.55	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190628	79.95	81.7	78	78.25	23199	78.25	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190628	438.05	451	438.05	440.2	52822	437.4073	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190628	114.25	116.05	114.15	115.55	5159	110.234	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20190628	315.85	319.5	312.8	314.45	3746	301.74	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190628	1342.9	1355.55	1330	1349.45	744	268.85	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190628	256	256	253.15	255.3	4	255.3	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190628	350.05	360.1	341.05	347.25	25655	344.9951	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190628	342.65	344	337.95	343.1	160156	340.19	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190628	29.65	30.3	29.3	29.85	13508	29.85	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190628	47.75	47.75	46.1	47.1	1008	44.82	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190628	132.9	137.8	125.15	135.35	1240	133.31	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190628	132.1	133	129.5	130.05	38362	126.77	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190628	477.35	489	476.55	486.7	14890	485.9146	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190628	21900	22019.95	21587.55	21820.8	22816	21637.15	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190628	124.25	124.25	121.05	121.45	7732	118.65	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190628	5.15	5.85	4.8	5.05	36014	5.05	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20190628	69.9	72.25	68	70.9	1080000	11.725	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190628	148.05	148.8	143.05	144.65	10249	134.69	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190628	142.15	143.5	140.8	142.2	2172	140.24	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190628	960	960	908.05	913.45	47	890.7804	down	up	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190628	1612.75	1644.5	1495	1619.95	312992	1548.39	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190628	8.6	9.25	8.5	8.95	178051	8.95	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190628	4.85	4.9	4.65	4.75	11195	4.75	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190628	109.05	109.3	103.1	103.9	19930	103.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20190628	1302	1319.9	1285.65	1311.35	1037185	1299.5992	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190628	36.65	36.65	33.15	33.85	39902	31.96	down	down	correct
SIL.NSE	Standard Industries Limited	20190628	13.4	13.4	13.4	13.4	90	13.4
SILINV.NSE	SIL Investments Limited	20190628	180	183	176.65	181.7	308	175.15	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190628	55	55	55	55	1200	23.85
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190628	8.35	8.35	8	8.1	3459	8.1	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190628	122.75	124.8	118.9	120.05	119279	118.7437	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190628	2.5	2.7	2.5	2.7	1354843	2.7	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20190628	294.1	296.5	294.1	296	3200	194.34	up	up	correct
SIS.NSE	SIS Limited	20190628	903.7	919.85	901.05	905.2	1346	450.9494	up	up	correct
SITINET.NSE	SITI Networks Limited	20190628	2.8	2.8	2.6	2.65	120636	2.65	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190628	300.05	309.9	300.05	304.85	14157	288.49	up	up	correct
SJVN.NSE	SJVN Limited	20190628	24.7	25.05	24.65	24.9	1119428	20.46	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190628	2016	2016	1996.2	2004.5	895	1834.64	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190628	8.4	8.55	7.85	7.85	4850	7.85	down	down	correct
SKIPPER.NSE	Skipper Limited	20190628	59.9	60.25	58.5	59.3	341489	58.83	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190628	40.55	40.55	38.2	39	9295	37.66	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190628	105.75	106.9	105.75	106.05	8005	106.05	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190628	760.8	767.6	740	746.45	3143	742.568	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190628	466.85	466.9	435	444.75	4432	442.28	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190628	53.45	56.3	53.45	54.1	12585	53.21	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190628	34.45	34.45	33.55	33.65	178021	33.65	down	down	correct
SOBHA.NSE	Sobha Limited	20190628	521.3	547	507	542.2	1091115	516.44	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190628	443.25	451	443.25	446.45	5640	434.81	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190628	1152	1311	1145	1262.55	38032	1243.63	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190628	440	444.05	435.7	440.95	4387	428.8671	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190628	2.75	2.9	2.75	2.85	310	2.85	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190628	18.95	18.95	17.75	18.05	80	18.05	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190628	350	352	347.05	349.4	45222	309.86	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190628	193.95	199.55	185	191	162898	191	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190628	1033.3	1048	1024.1	1034.4	406	993.67	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190628	13.1	13.1	12.95	13	7381182	12.7481	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190628	24.5	24.95	24.5	24.75	2150	23.32	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20190628	276	301	276	293.85	6790	291.69	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190628	119	121	115.5	116.1	615033	116.1	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190628	0.9	0.95	0.9	0.95	6333	0.95	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190628	76.9	79.8	76.85	78.95	26827	78.95	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190628	107	108.2	104.5	105.35	105756	105.35	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190628	0.8	0.85	0.75	0.8	11680	0.8
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190628	22.9	23.25	22.25	22.55	33740	22.55	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190628	41.5	47.35	41.5	43.05	177281	43.05	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190628	17.85	18	17.5	17.55	12746	17.55	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190628	6.9	7.05	6.55	7.05	3442278	7.05	up	up	correct
SPYL.NSE	Shekhawati Poly	20190628	0.25	0.25	0.2	0.25	400758	0.25
SREEL.NSE	Sreeleathers Limited	20190628	179.55	182.2	176	178.65	13703	178.65	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190628	19.5	19.55	17.65	17.9	951660	17.9	down	down	correct
SRF.NSE	SRF Limited	20190628	3040	3059	3017.25	3042.65	370740	602.26	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190628	130.05	130.55	124.55	126.2	3216	121.27	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190628	170	171.95	168.05	168.55	17561	153.32	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190628	1103	1103	1074.55	1080.45	1831146	1054.2	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190628	782.4	795.9	782.4	791.65	57900	393.35	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190628	0.9	0.95	0.85	0.85	172271	0.85	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20190628	412.9	420	392.6	398.9	1450305	380.24	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20190628	122.7	124	122.05	122.2	90170	120.8106	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190628	109.65	109.65	106	107.15	20606	100.26	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190628	115.45	124	114.3	121.35	429985	121.35	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20190628	62.45	62.5	59.5	59.65	14606	50.52	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190628	12	12.4	12	12.35	628	12.35	up	up	correct
STEL.NSE	STEL Holdings Limited	20190628	83.15	85	82.7	83.2	2147	83.2	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190628	213	213	208.1	209.95	742	206.27	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190628	181.7	181.7	175	175.55	694124	167.1	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20190628	10.4	10.4	10.4	10.4	201	10.4
SUBROS.NSE	Subros Limited	20190628	237.45	238	233	236	6815	233.07	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190628	319.95	323.5	317.55	319.6	19914	314.18	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190628	2.9	2.9	2.7	2.75	30692	2.75	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20190628	480.05	494.05	480.05	483.65	1883	483.65	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190628	2300	2321.65	2264	2307.4	7589	2244.342	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190628	1.75	1.75	1.7	1.7	138289	1.7	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190628	1675.55	1687.9	1646.95	1671.95	19810	1634.68	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190628	87.3	88	85.55	86.45	12099	83.86	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190628	314.55	321.8	308.05	309.95	2115	309.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190628	507.95	512.9	504.65	510.9	28676	502.2	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190628	36.7	37.3	36.5	36.85	39906	36.1331	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190628	404.9	409.8	398.15	400.95	7283442	390.31	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190628	435.7	440	431.3	435.25	257693	430.03	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190628	509.9	514.85	500.5	504.9	2420416	461.2	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190628	95.5	97	94.3	94.95	4491	92.41	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190628	5.2	5.95	5.2	5.75	51731	5.75	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190628	203.6	205	201	203.4	2077	190.2	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190628	210.75	211.5	203	204.7	282	200.5	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190628	1130	1155.45	1124.6	1146.05	67804	1108.37	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190628	8.9	9.5	8.35	8.55	492854	8.55	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20190628	3.75	4.1	3.75	4.05	3830	4.05	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190628	23.05	25.95	23.05	24.4	2408	24.4	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190628	231	231	227.3	228.95	28835	221.49	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190628	29.95	30.35	29.65	30	25817	28.81	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190628	271	272.8	269.7	271.2	56670	271.2	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20190628	5.5	5.65	5.2	5.25	34029257	5.25	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190628	104.2	104.8	103.65	104.1	66345	103.84	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190628	1398.95	1405	1394	1401.35	1541	1348.74	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190628	212	220.45	208.05	210.4	1505	134.65	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190628	1235	1238	1220.4	1231.8	3462	1202.38	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190628	325.5	335.85	320	333.9	972503	333.3729	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190628	57.5	59.5	57	59.45	623	59.45	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190628	189	191	184.7	187.65	13249	187.0429	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190628	120.5	127.3	120.5	125.1	362625	124.5755	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190628	159	159.95	151.15	155.1	9798	150.98	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190628	73.7	76.4	69.9	74.25	833278	73.41	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190628	2.45	2.45	2.45	2.45	100	2.45
TARMAT.NSE	Tarmat Limited	20190628	31.2	32.05	30.6	31.05	5378	31.05	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190628	9600	9600	9270	9391.1	719	9386.37	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190628	633	633	616.65	626.6	2862466	263.03	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190628	82.75	83.1	81.45	82.15	122101	80.05	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190628	482	490.5	478	484.95	113093	473.03	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190628	273.8	273.8	267.5	269.7	2322676	266.19	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20190628	876.4	892.5	875	884.9	511883	850.55	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190628	900	910	887	888.5	16404	830.94	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190628	607.8	607.8	601.2	602.95	5719	594.32	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190628	165.2	166.75	161.35	162.55	15092229	162.55	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190628	82.15	82.35	79.15	79.65	2931447	79.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190628	68.85	70.2	68.1	69	6407062	66.02	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190628	511.5	515.65	499.1	504.4	8760034	468.69	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190628	30	30.35	29.6	29.75	585711	29.75	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190628	551	555	548.8	550.7	39556	535.49	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190628	44.2	46.7	44.05	44.65	73893	40.41	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190628	297.9	315	297.9	311.15	92291	305.93	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190628	349.05	389.9	347.15	364.05	361	364.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190628	652	664.65	640.05	658.7	9766	651.28	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190628	14.2	14.55	13.25	13.45	11427	13.45	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190628	776.05	840	776.05	833.4	33625	833.4	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190628	333	344.95	333	343.75	1900	328.35	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20190628	2260	2261.95	2222.5	2227.2	2372928	2114.49	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190628	149	154	149	153.2	8536	147.63	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190628	2929	2986	2882	2945.7	17519	2945.7	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190628	3.25	3.6	3.25	3.3	276	3.3	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190628	706.9	715	704.1	706.6	3421172	649.05	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190628	255	272	255	269.1	100775	258.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190628	144.1	147.1	141	142.65	73237	141.6215	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190628	36	36.5	33.35	35.55	15907	35.55	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190628	51.85	52	49.25	49.8	5596	49.09	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190628	18.2	18.45	18.1	18.25	19423	18.25	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190628	70.6	71	69.1	69.4	58451	68.4	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190628	110.3	112.65	109.05	109.3	39864	104.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190628	7.4	7.4	6.7	6.7	19464	6.7	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190628	4.8	4.8	4.4	4.8	95357	4.8
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190628	337.6	347	336.5	342.75	8181	326.74	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190628	123	130	118.2	122.25	10260	122.25	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20190628	220	230.05	220	229.85	699	227.64	up	up	correct
THERMAX.NSE	Thermax Limited	20190628	1060	1064.9	1026	1058.3	33296	1035.67	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190628	76.25	88.34	75.45	83.5	1146225	82.58	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190628	9	9	9	9	500	9
THYROCARE.NSE	Thyrocare Technologies Limited	20190628	471.5	474.2	471.05	472.05	10653	438.36	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190628	14.15	14.2	13.65	13.75	43090	13.75	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190628	4867.55	4910	4812	4826.35	620	2298.16	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190628	455.7	455.7	423.3	447.8	3957	447.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190628	394	394	376.2	384.05	33343	379.4	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190628	14.5	14.9	13.75	14.5	4949	14.5
TIL.NSE	TIL Limited	20190628	245.85	256.05	245.5	253.05	2114	250.7773	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20190628	35.5	37	35.5	35.55	1318	35.55	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20190628	94.5	96.1	94.2	94.6	51042	90.21	up	up	correct
TIMKEN.NSE	Timken India Limited	20190628	718.1	745.95	714.9	734.15	102856	696.71	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190628	131	131.3	127.45	128.25	233337	123.9	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190628	57.1	58	57.1	58	793	56.75	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190628	78.5	79.35	76.75	77.35	107418	74.2	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190628	9.6	9.6	9.6	9.6	28000	3.42
TITAN.NSE	Titan Company Limited	20190628	1325	1337.05	1318	1334.7	1345592	1320.49	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190628	16.75	16.95	16.4	16.5	7533	16.5	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190628	35.3	35.3	34.25	34.55	40560	31.56	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190628	183.9	185.55	180	182.1	90801	163.01	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190628	1.65	1.65	1.65	1.65	125	1.65
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190628	51.1	51.1	50.05	50.7	1236	50.7	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190628	1538.5	1552	1524.15	1547.3	158610	1515.9	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190628	286.3	288	280.1	281.3	1241279	263.42	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190628	137	142.9	135.3	138.3	2784	64.37	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190628	4.4	4.6	4.35	4.5	23924	4.5	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20190628	19.95	22.75	19.95	20.95	1286	20.3356	up	up	correct
TRENT.NSE	Trent Limited	20190628	448.7	449.05	434.55	440.95	175383	438.64	down	down	correct
TRF.NSE	TRF Limited	20190628	116.9	117.3	111.4	112.8	10252	112.8	down	down	correct
TRIDENT.NSE	Trident Limited	20190628	63.25	63.25	62.1	62.25	323984	5.68	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190628	60	61.45	57.15	59.75	44994	58.6399	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190628	11.4	11.4	10.55	10.6	23442	10.56	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190628	103.55	104.5	103.15	103.8	14119	102.15	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190628	68.5	68.9	66.95	68.3	410870	66.26	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190628	599.15	610	598.05	609.55	1106	594.58	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190628	6704.25	6798	6651.15	6751.95	2304	664.56	up	up	correct
TTL.NSE	T.T. Limited	20190628	46.3	53.5	45.65	47.7	69498	47.16	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190628	3.85	3.85	3.65	3.7	876145	3.7	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190628	24.5	24.9	24.05	24.25	2641405	24.25	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190628	169.55	171.2	165	165.55	50851	159.939	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190628	430	434.9	426.05	428.2	903773	422.2482	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190628	1883.8	1897.4	1875	1889.35	803	1785.81	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190628	271.9	286.75	270.8	281.5	134957	258.43	up	up	correct
TVVISION.NSE	TV Vision Limited	20190628	2.45	2.5	2.4	2.4	8476	2.4	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190628	63	64.7	63	63.35	93483	62.9096	up	up	correct
UBL.NSE	United Breweries Limited	20190628	1327.95	1351.2	1321	1339	432430	1332.65	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190628	140.85	148.9	140.25	144.2	35316	133.94	up	down	incorrect
UCOBANK.NSE	UCO Bank	20190628	19.3	19.3	18.2	18.35	3662166	18.35	down	down	correct
UFLEX.NSE	Uflex Limited	20190628	244	246.3	241	242.3	31783	237.39	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190628	191.75	194.35	190	190.6	10107	160.3657	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190628	14.35	14.5	13.8	14.05	41930	13.85	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190628	6	6.1	5.8	5.9	59503	5.9	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190628	303.85	304.05	292.55	296.55	1698777	295.1096	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190628	4610	4624.95	4531	4555.85	268574	4507.91	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190628	48.85	49.5	47.05	49.35	1210	47.93	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190628	170.2	172.5	170	170.3	19359	162.04	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190628	83.15	86	82.1	82.5	1032	80.43	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190628	78.3	83.75	77.75	81.05	28937243	81.05	up	up	correct
UNITECH.NSE	Unitech Limited	20190628	1.2	1.2	1.2	1.2	1210316	1.2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190628	295.1	303	285.5	291.25	744	284.49	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20190628	80	80	79	79.15	15000	79.15	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20190628	202	207.2	202	204.25	4149	197.36	up	up	correct
UPL.NSE	UPL Limited	20190628	946	951	918.65	937.45	3292847	610.07	down	down	correct
URJA.NSE	Urja Global Limited	20190628	2.3	2.3	2.1	2.15	1850815	2.15	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190628	27.25	31.95	26	30.45	1819383	30.45	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190628	276.7	282	269.7	279.93	500	279.93	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190628	1250.85	1250.85	1241.11	1245.34	12837	1245.34	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190628	417.8	419.75	410.06	415	778	415	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190628	8.25	9.45	7.9	9.45	244985	9.45	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190628	118.45	121.3	112.95	118.45	84334	118.45
V2RETAIL.NSE	V2 Retail Limited	20190628	178.5	178.5	170.15	172.1	16567	172.1	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190628	510	517	504	508.65	12676	507.8565	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190628	825	867.95	821.05	853.55	123384	160.5	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190628	36.4	36.4	36.4	36.4	1600	36.4
VAKRANGEE.NSE	Vakrangee Limited	20190628	34.9	34.95	33.55	33.8	2186869	33.14	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190628	40.5	42	40.5	41.35	11824	25.33	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190628	4.05	4.3	4	4.1	4031	4.1	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20190628	475	483.3	470	474.25	20929	466.2895	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190628	15	17.5	14.65	16.75	1003127	16.75	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190628	8.7	9	8.25	8.85	8326	8.85	up	up	correct
VBL.NSE	Varun Beverages Limited	20190628	942.1	954.95	940	946.8	119290	416.42	up	up	correct
VEDL.NSE	Vedanta Limited	20190628	176.75	177.6	172.35	174.35	6719688	138.51	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190628	1694.95	1699	1660	1666.05	38957	1649.11	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20190628	25.1	26.1	24.3	25.3	17937	25.3	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190628	195.5	197.75	194.75	195.05	21600	97.4078	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20190628	1112.1	1118.75	1100	1114.95	1275	1087.99	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20190628	63.05	63.65	62.6	62.85	6632	62.23	down	up	incorrect
VGUARD.NSE	V	20190628	243.9	245.9	240.2	243.45	405144	240.42	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190628	1950	1960	1922.25	1930.1	144	1921.05	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190628	1.6	1.65	1.55	1.6	51245	1.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190628	68.75	70.75	67.75	68.45	13685	66.73	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190628	0.5	0.55	0.45	0.55	95009	0.55	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190628	7.65	7.8	6.95	7.15	1342635	7.0659	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190628	175	178	171.2	173.05	18473	169.59	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190628	2119.9	2138.8	2072.25	2127.7	24396	1050.2	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190628	1340.6	1340.6	1315	1323.3	1398	1276.94	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190628	69.1	69.1	67.15	67.9	7590	62.67	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20190628	17.4	17.9	17	17.1	108541	17.1	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190628	443.95	448.25	441	445.5	117943	440.1228	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190628	45.4	46.4	44.3	45.15	987620	45.0818	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190628	381	382.45	373.1	374.25	6438	329.19	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190628	6.6	6.65	6.1	6.6	2914	6.6
VISESHINFO.NSE	MPS Infotecnics Limited	20190628	0.1	0.1	0.05	0.1	2226609	0.1
VISHNU.NSE	Vishnu Chemicals Limited	20190628	136.65	139.1	133.5	137.45	253	136.54	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190628	0.35	0.35	0.3	0.35	885053	0.35
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190628	16.5	17.25	15.5	16.1	184264	16.1	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190628	54.5	54.5	53	53.4	8390	49.24	down	up	incorrect
VMART.NSE	V	20190628	2233.2	2251.95	2200	2208.4	2186	2206.4312	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190628	1148.05	1160.95	1148	1158.3	1750	1098.19	up	up	correct
VOLTAS.NSE	Voltas Limited	20190628	653.05	654.75	641.25	643.4	892615	631.72	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190628	268	281	264.75	276.1	66829	262.83	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190628	82.95	82.95	73	74.65	41716	74.21	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20190628	3430.05	3450	3425	3440.8	177	3142.77	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190628	1307.8	1307.8	1278.8	1298.5	802	1242.41	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20190628	1062.2	1079.95	1055.05	1060.35	4203	1013.54	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190628	303	310.8	301.25	309.2	67188	309.2	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190628	6137.65	6149	6120	6126.5	1951	6088.86	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190628	88	89.7	85.25	85.9	279166	85.9	down	down	correct
WANBURY.NSE	Wanbury Limited	20190628	14.6	15	14.25	14.45	2093	14.45	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20190628	27.35	27.8	26.9	27	35142	27	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190628	35.8	36.85	32.65	34.4	3201	19.14	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190628	140	141.45	139.15	140.45	244794	128.07	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20190628	133.1	134.55	132.05	133.05	109365	124.73	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190628	153	159.55	153	156.55	687	156.55	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190628	57.9	58.1	56.8	57.4	713985	54.99	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190628	2569.95	2570	2550	2551.4	66	2493.77	down	down	correct
WHEELS.NSE	Wheels India Limited	20190628	791.15	880	786	832.5	2132	816.01	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190628	1577	1594	1570	1590.05	17334	1581.23	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190628	25.95	26	25	25.65	3601	25.65	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190628	19.5	19.5	19.5	19.5	38234	18.11
WIPL.NSE	The Western India Plywoods Limited	20190628	68.85	75	68.85	75	100	73.28	up	up	correct
WIPRO.NSE	Wipro Limited	20190628	283.8	283.8	280	280.5	3149389	278.7454	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20190628	376.1	382.5	366.65	374.9	1129211	374.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190628	281	281	278.15	279.7	8069	275.2225	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20190628	63	63	63	63	1500	56.54
WSI.NSE	W.S. Industries (India) Limited	20190628	0.85	0.85	0.8	0.85	1750	0.85
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190628	248	252.5	247.95	251.8	51871	238.13	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190628	54.8	54.8	51	52.15	15247	52.15	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190628	69.35	69.35	63	64.65	1496	64.65	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190628	33	33	32.1	32.1	42	32.1	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190628	196.45	196.45	185.55	189.45	221673	189.45	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190628	112.5	113	107.5	108.75	68854685	108.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190628	340	344.35	335.05	338.65	7717045	330	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190628	23.75	23.75	22.55	22.95	84458	22.8538	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190628	12.35	12.35	11.85	12	384340	12	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190628	45	47.25	44	46	1903	46	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190628	255.15	264.5	255.15	258.5	52259	247.74	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20190628	70.3	74.5	69.9	72.85	87002	71.99	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190628	240.15	245.3	239.1	240	371	238.8636	down	up	incorrect
ZODJRDMKJ.NSE	Zodiac	20190628	33.95	35.2	32.5	33.2	354	33.2	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190628	298	300	297.25	299.85	13000	211.08	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190628	148.95	150.85	145	147.5	12900	147.5	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190628	90.05	91.5	90	90.75	9639	84.55	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190628	1367.95	1383	1328.4	1337.8	8511	1324.75	down	down	correct