CollectAI

close-nse_india_stocks

2019/07/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190702	36.8	37.5	36.45	36.75	7301	35.7934	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190702	17.1	17.4	16.8	17.4	275	17.4	up	up	correct
3MINDIA.NSE	3M India Limited	20190702	22702.35	23489.95	22702.35	23392.9	727	23392.9	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20190702	8.45	8.85	8.45	8.8	307	8.8	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190702	224.9	225.85	213.75	217.7	2868	217.7	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190702	112.55	113.5	109	110.15	43501	103.5	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190702	12.65	12.65	12.1	12.3	181934	12.3	down	down	correct
AARON.NSE	Aaron Industries Limited	20190702	46.9	46.9	46.9	46.9	3000	22.03
AARTIDRUGS.NSE	Aarti Drugs Limited	20190702	522.1	533.95	518.3	520.95	59968	127.09	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190702	1790	1819.9	1780	1801.25	270814	426.12	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190702	21.25	21.25	19.3	19.4	5332	19.4	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190702	1517.45	1539.65	1495	1498.7	14781	1498.7	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190702	40.95	41	39	39.35	63020	39.35	down	down	correct
ABB.NSE	ABB India Limited	20190702	1610	1614	1596.55	1600.45	71290	1415.05	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190702	8818.1	8870	8725.1	8782.95	1207	8617.94	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190702	92.25	92.75	90.85	91.35	661628	91.35	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190702	215.45	217	211	216.4	952209	216.4	up	up	correct
ACC.NSE	ACC Limited	20190702	1569.8	1579	1563.5	1573.8	268464	1520.4101	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190702	859.85	860	855	857.9	2504	795.05	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20190702	95.25	96.15	94	94.25	97576	92.17	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190702	154.9	158.2	151.4	154.7	11741576	154.7	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190702	45.75	52.15	45.65	50.2	9097156	50.2	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190702	413	416.45	409.4	414.05	1671598	406.46	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190702	60.75	65.4	60.15	64.75	129393170	64.75	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190702	225	244.3	224.4	236.2	679841	236.2	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190702	287	300.95	279.55	295.15	274279	291.29	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190702	344.95	345.95	339	342.4	2187	328.6547	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190702	11.45	11.9	10.9	11.05	2306	11.05	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20190702	14.25	14.55	13.85	13.95	10156	13.53	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190702	61.25	62.35	60.75	61.4	3896	59.406	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190702	174	174.65	170.3	173.3	74282	171.58	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190702	199.05	202.7	199.05	200.15	61439	196.03	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190702	120.45	121.5	116.85	116.85	10863	112.72	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20190702	113.85	113.85	110	110	1536	110	down	down	correct
AGRITECH.NSE	Agri	20190702	69.7	72	61	61.95	222489	61.95	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20190702	87.5	87.5	83.15	83.75	30186	83.75	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190702	183.55	194	183.55	189.2	58	186.4315	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190702	333	342.8	333	339.6	8335	339.2753	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20190702	335	349.05	335	338.05	102	336.8292	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190702	1839.5	1839.5	1812.55	1827.45	21177	1780.25	down	down	correct
AIRAN.NSE	Airan Limited	20190702	22.65	27.2	22.45	24.25	1051805	24.25	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190702	962.5	979.5	951.65	959.15	44017	936.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190702	169.4	170.75	167.8	168.35	31000	161.2	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190702	282.95	285	265.15	268.3	1938	256.15	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190702	11.15	11.2	10.75	11.05	210331	11.05	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20190702	1770	1788.45	1760.05	1779.95	3514	1704.13	up	up	correct
ALANKIT.NSE	Alankit Limited	20190702	31.2	31.2	30.2	30.85	434526	30.12	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190702	391.25	400	391.25	395	1292	376.97	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20190702	43.1	43.75	42.6	42.8	86698	42.22	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190702	551	574.95	551	560.3	620	551.3446	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20190702	40.6	41.95	40.6	41.35	336	38.73	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190702	1670.5	1724	1670.5	1710.75	14020	1670.1	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190702	824	834.95	820.2	828	3991	323.17	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190702	106.5	107.05	103.1	103.8	103520	97.7434	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190702	319.4	319.4	316.85	316.85	2431	278.53	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190702	17	17.8	16.7	17.4	828	17.4	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20190702	3.4	3.5	3.4	3.4	2499265	3.4
ALPA.NSE	Alpa Laboratories Limited	20190702	19.25	19.3	18.7	19	8801	19	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190702	423	423	402.1	405.55	3548	363.95	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190702	0.75	0.85	0.75	0.75	79781	0.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190702	630.9	633.15	623.3	628.1	409518	599.51	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190702	820	829.7	815	828.05	5866	825.5676	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190702	1072	1072	1040.3	1049.75	1748	972.77	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190702	213.8	215	213.35	214.95	1735201	196.7198	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190702	18.45	18.45	17.75	18.3	2268	18.3	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190702	16.2	16.8	16.2	16.45	17616	15.9	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190702	304.05	304.75	300.9	301.7	3988	297.17	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190702	32.15	32.5	31.55	31.9	221359	31.53	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190702	3.9	3.95	3.85	3.85	35656	3.85	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190702	429.2	429.2	426.1	427	71965	418.76	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190702	317.6	322.15	314.95	315.4	14214	270.14	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190702	11.4	11.9	11	11.25	4847	11.25	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190702	0.4	0.45	0.4	0.4	27315	0.4
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190702	5.55	5.55	5.25	5.25	67446	5.25	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20190702	6.05	6.45	6.05	6.15	34881	6.15	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190702	0.9	0.95	0.9	0.9	55851	0.9
ANUP.NSE	The Anup Engineering Limited	20190702	485	494.6	481	485.1	6983	468.86	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190702	576	671	572.3	588.45	39413	555.32	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190702	171	171	160.3	167.7	1250	63.22	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190702	570.7	571.45	555	562.5	6060	216.77	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190702	254.05	259.3	252.45	257.3	80402	250.68	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190702	1567.5	1624.8	1567.2	1617.65	36511	160.01	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190702	503.85	534.9	503.85	530.25	331407	514.42	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190702	119.25	124.7	119	121.7	31601	120.93	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190702	1374.4	1376.45	1350	1356.05	527306	1345.16	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190702	202	202.15	197.25	200.2	1643088	189.52	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190702	910	920	885	919.4	316	911.55	up	up	correct
APTECHT.NSE	Aptech Limited	20190702	142.65	153	140.35	149.05	590109	140.07	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190702	33.75	34.5	32	32.65	17942	32.65	down	down	correct
ARCHIES.NSE	Archies Limited	20190702	20.3	20.85	20.3	20.45	15397	20.45	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20190702	62.65	62.8	60.7	61.15	13029	58.41	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190702	22.7	24.6	22.25	22.7	3036	22.7
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190702	52.75	56.9	52.2	54.15	49704	53.3895	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20190702	410.05	414.65	407	410.75	1130	409.26	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190702	45.45	46	44.05	45.1	3147	43.7637	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20190702	87.55	87.55	81.6	87.55	154145	86.7161
ARSHIYA.NSE	Arshiya Limited	20190702	18.8	19	17.1	17.75	75243	17.75	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190702	39.95	39.95	37	39.4	34604	39.4	down	up	incorrect
ARVIND.NSE	Arvind Limited	20190702	65	65.85	64	65.25	1266830	63.1071	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20190702	683.2	698.85	681.05	684.5	26862	520.871	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20190702	99.25	103.4	98.85	102.4	20719	100.7616	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190702	214	217.95	210.25	214.95	14997	212.12	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190702	141.75	141.75	137.1	138.9	559	131.25	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190702	44.05	47	44	45.95	4476	45.95	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190702	17.95	17.95	17.15	17.25	14596	17.18	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190702	121.8	122.15	120.55	121.9	26022	120.43	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190702	10.25	10.95	10.2	10.65	21868	10.65	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20190702	146.5	147.85	145.05	146.95	248558	146.95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190702	87.05	88.1	86.1	87.85	12608552	83.35	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190702	125.2	145.5	125.2	126.9	7339	126.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190702	1356	1360	1340.7	1345.75	1171118	1326.53	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190702	250.85	250.85	233.65	246.6	249991	244.81	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20190702	143	147	143	144	637	135.06	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190702	468	468	449	450.4	8357	447.25	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190702	125.15	126.8	124.6	125.1	157545	125.1	down	down	correct
ASTRAL.NSE	Astral Limited	20190702	1345	1349.9	1330	1345.65	73356	804.97	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190702	87.05	88.5	85.3	87.4	152961	85.63	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190702	2199	2199	2120	2145.85	6510	2141.96	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190702	119	119	111.5	113.6	313083	113.6	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190702	499.2	502.35	494	501.1	7982	494.94	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20190702	172.9	180.7	171.75	175.55	1576370	174.72	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190702	10.65	10.7	10.2	10.2	25653	10.2	down	down	correct
ATUL.NSE	Atul Ltd	20190702	4000	4024.8	3981	3999.75	9626	3948.98	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190702	270.55	274.7	268.3	271.55	7578	268.1635	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190702	699	704.8	692.4	697.85	61587	697.0681	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190702	109.35	112.95	109	109.7	4113	107.1369	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190702	616	618.45	606.3	610.9	912839	601.68	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190702	37.35	37.35	34.75	35.7	648	35.4023	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190702	1080	1080	1047.1	1053.35	2871	1010.37	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190702	50.2	51.3	49.5	49.85	12475	49.85	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190702	26.95	27	26.55	26.55	2100	26.55	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190702	346	346	327.9	331.8	49551	321.79	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190702	350.7	355	346.3	348.25	179358	336.46	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190702	24.1	24.7	24.05	24.3	7938	23.46	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190702	811.1	812.55	800.75	802.6	7549027	801.6045	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190702	66.85	69.4	64.35	66.6	396579	66.6	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190702	2930.75	2938.95	2915.05	2935.45	207	29.3545	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190702	1218.5	1219.01	1207.18	1212.07	9	1212.07	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190702	36	36.95	34.75	35.6	17010	35.6	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190702	5.25	5.5	5	5.05	4458	5.05	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190702	3.5	3.6	3.5	3.5	55823	3.5
BAJAJ.NSE	AUTO	20190702	2919	2927.95	2864	2883.55	334846	2608.98	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190702	325.05	327.5	323.05	323.8	18308	308.44	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20190702	523	523.7	513.2	519	54510	514.6383	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190702	8549	8549	8422	8474.85	152306	8465.28	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190702	8	8	7.7	7.75	636760	7.75	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190702	3659	3747	3628.8	3729.2	25615	3548.09	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190702	3699	3720	3670.05	3711.1	706478	3690.15	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190702	58	58	55	55.9	228760	54.82	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190702	370.2	379.05	370.2	377.45	16204	369.94	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190702	70.3	75	70.3	70.3	3635	70.3
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190702	30.05	31.85	29.7	30.25	2820	13.0149	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190702	768	770	727.7	737.5	2126794	712.51	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190702	1.95	1.95	1.8	1.95	214094	1.95
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190702	180.05	184	177.25	178.45	75231	100.01	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190702	55.6	57.9	54.2	56.25	7573	54.49	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190702	141.7	144	139.6	142.4	1031579	137.7733	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190702	44.1	44.8	44	44.35	2030	43.22	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190702	1466.5	1466.5	1410	1411.75	137	1381.13	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190702	117.1	120.5	117	119.8	21188	92.41	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190702	548	560.6	544	559.35	449058	557.46	up	up	correct
BANG.NSE	Bang Overseas Limited	20190702	39	39.5	36	37.75	10474	37.75	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20190702	101.15	101.15	100.25	101.15	3600	101.15
BANKBARODA.NSE	Bank of Baroda	20190702	121.7	121.95	120.1	120.5	13541937	120.5	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190702	3240	3240	3177.4	3195.48	5239	3195.48	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190702	91.4	91.4	88.4	90.2	6249938	90.2	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190702	66.05	68	66.05	67	1508	64.77	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190702	3.8	3.9	3.75	3.8	2797	3.8
BASF.NSE	BASF India Limited	20190702	1329	1329	1311.65	1316.7	2179	1309.36	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190702	145.2	154.9	145.2	153.6	63	75.875	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190702	1454	1463.9	1447	1457.55	525794	1442.59	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190702	3410.1	3439.95	3352.2	3387.45	1676	3204.77	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190702	1061.6	1081.05	1060.95	1072.9	4406	1037.08	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190702	912.9	918.8	905.65	914.95	72099	912.01	up	up	correct
BCG.NSE	Brightcom Group Limited	20190702	4.2	4.2	4	4.05	432778	3.21	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190702	333	340.3	331.6	334.8	51672	316.32	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190702	14.4	15.85	14.4	14.5	859	13.93	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190702	15.05	15.05	14.1	14.5	18878	14.5	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190702	111	112.85	111	112.1	4669765	104.09	up	up	correct
BEML.NSE	BEML Limited	20190702	917.4	922	903.6	908.9	758020	891.24	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190702	60.45	62.8	59.6	60.5	526621	58.88	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190702	320.1	320.55	316.1	317.2	242363	313.06	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20190702	252.15	255.45	250.85	251.75	9964	251.75	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190702	181	181.5	176.5	179.1	109776	179.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190702	1.9	2	1.9	1.9	24520	1.9
BGRENERGY.NSE	BGR Energy Systems Limited	20190702	50.1	55.8	50.1	54.55	344710	54.55	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190702	265	273.5	258.35	272	15671	129.92	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190702	24.55	24.8	24	24.1	7464	24.1	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190702	23.75	25.85	23.4	23.7	214	23.7	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190702	1.7	1.75	1.65	1.7	67536	1.67
BHARATFORG.NSE	Bharat Forge Limited	20190702	460.4	461.4	445	460.1	1313702	451.82	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190702	98	101	95.9	97.15	6103	95.9738	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190702	4081	4090	4037	4080.1	846	4077.85	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190702	33.55	33.9	32.9	33.65	22667	33.65	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190702	349	354.5	347.35	353.6	3745884	352.34	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190702	73.1	73.3	71.55	72.05	5825625	70.3857	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190702	26.3	28.9	26.3	28.9	288	5.74	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20190702	293.7	314.9	293.7	314.9	6	313.1001	up	down	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20190702	13.3	13.5	12.95	13.15	9569	13.15	down	down	correct
BIOCON.NSE	Biocon Limited	20190702	253	255.65	250.1	254.3	2097823	253.8164	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190702	5.95	5.95	5.45	5.55	3229	5.55	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190702	91	92.55	89.7	91.55	30212	88.19	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190702	590.25	594	573.65	576.15	36488	557.61	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190702	45.45	45.45	44.7	44.9	20627	44.9	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190702	2.8	2.85	2.7	2.85	4005	2.85	up	up	correct
BLBLIMITED.NSE	BLB Limited	20190702	4.05	4.4	4.05	4.1	9107	4.1	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190702	158.2	158.65	156.1	157.3	858883	154.69	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190702	8.9	8.9	8.85	8.9	9728	8.9
BLS.NSE	BLS International Services Limited	20190702	99.5	100.35	97.25	98.15	21339	96.22	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190702	2680.1	2689.05	2632	2639.6	1932	2619.09	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190702	768	778	761.4	767.6	20208	740.88	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190702	99.5	99.9	98.3	98.65	71178	95.99	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190702	113.95	116.3	111.5	112.65	1668652	110.0893	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190702	170.9	171.4	167	169.8	13048	169.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190702	16510	16789.8	16510	16719.25	5325	16333.33	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190702	379.55	382	376.75	378.5	5418010	305.74	down	down	correct
BPL.NSE	BPL Limited	20190702	22.5	22.55	21.9	22	24224	22	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190702	7.3	7.35	7	7	28349	7	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190702	263	270	257.25	267.75	98066	175.45	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190702	2741.05	2777	2734.3	2769.25	242283	2665.1768	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190702	88.05	93.6	87.05	89.45	46758	88.7263	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20190702	44.7	46.8	43.6	44.7	13857	44.7
BSE.NSE	BSE Limited	20190702	606	617.35	606	616.15	87379	585.91	up	up	correct
BSL.NSE	BSL Limited	20190702	30.6	33.8	29.1	30.35	14239	30.35	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190702	3100.05	3175	3070.1	3085	42	3085	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190702	130.3	136	128.9	133.36	561	13.34	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20190702	89	91.4	88.5	90.9	861234	85.6	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190702	2.1	2.1	1.9	1.9	91196	1.9	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190702	179.9	179.9	176	178.35	13335	176.65	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190702	16	16.55	15.5	15.5	1053	15.5	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20190702	24.7	24.7	24.05	24.2	15087	24.2	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190702	240.1	241.9	235.1	235.9	678953	228.12	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190702	13	13.75	12.7	13.5	50168	13.5	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190702	55	60.4	54.3	59.7	752531	59.7	up	up	correct
CANBK.NSE	Canara Bank	20190702	285	287.35	281.2	283.15	3683924	283.15	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20190702	5.9	6.5	5.9	6.45	5075	6.45	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190702	356	359.9	355	358.3	248652	352.09	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190702	240.8	248	240	240.45	5857	238.68	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190702	270.8	272.05	267.6	270.05	15630	268.8442	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190702	453.05	456	440	443.35	13503	436.06	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20190702	138.7	138.7	128.8	130.4	559	129.9253	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190702	355.8	361.3	351.3	353.35	16725	347.21	down	down	correct
CAREERP.NSE	Career Point Limited	20190702	68.05	68.05	66	66.15	5393	64.7303	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20190702	940	951.85	914.45	921.3	9440	828.83	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20190702	131	132.05	130.5	131.5	1487610	114.71	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190702	5.85	5.85	5.6	5.6	3748	5.6	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190702	257.65	260	254	258.2	8882	249.29	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190702	220.35	220.35	217.1	217.3	129670	209.33	down	down	correct
CEATLTD.NSE	CEAT Limited	20190702	919.95	926	903.1	915.8	467039	876.81	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190702	17.25	18.25	17.1	17.5	24891	17.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190702	6.6	6.8	6.45	6.5	11895	6.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190702	217	221.9	215.25	220.65	32617	207.24	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20190702	4.2	4.2	3.9	3.9	35564	3.9	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20190702	20.95	21	20.2	20.7	748944	20.7	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20190702	25.6	26.95	25.5	26	82183	25.9483	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190702	550	566.8	550	551.55	2298	538.38	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190702	167	169	164.95	167.8	59319	165.08	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190702	949.9	966.75	949.1	963	735984	407.37	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190702	2971.75	3002.15	2956.55	2987.1	1065	2949.11	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190702	22.5	23.4	22.3	22.85	47726	22.85	up	up	correct
CESC.NSE	CESC Limited	20190702	792	812.6	780.65	788.3	1158575	71.75	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190702	176.2	176.75	173	174.25	407934	173.51	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190702	27.5	27.95	26.5	26.8	2934101	26.8	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20190702	319	322.25	313	315.65	44037	315.65	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190702	184.6	184.8	177.4	178.5	232522	165.94	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190702	169.25	172.05	169.25	169.65	1110	168.197	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190702	207.1	209.3	203.1	206.8	360222	206.8	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190702	282.55	288.7	282.55	285.7	939731	56.16	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190702	467.15	474.45	456.4	472.9	41033	471.26	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190702	314	314	310	310.95	3638	309.1	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20190702	37.3	37.3	35.65	36.05	12916	36.05	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190702	5.7	5.75	5.5	5.5	2600	5.5	down	down	correct
CIPLA.NSE	Cipla Limited	20190702	557.15	558.5	551.5	555.35	565414	547.69	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190702	100	103	100	101.05	2341	49.87	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190702	299.6	302.5	297	300.35	6092	192.49	up	up	correct
CMICABLES.NSE	CMI Limited	20190702	115.6	115.8	113.1	113.75	4899	110.5088	down	down	correct
COALINDIA.NSE	Coal India Limited	20190702	248.3	253	247.1	252.7	3955456	194.27	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190702	387.1	389.95	383.75	384.75	67813	333.19	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190702	225.55	229.7	224	225.1	53965	225.1	down	down	correct
COFORGE.NSE	Coforge Limited	20190702	1350.7	1354.9	1332.35	1345.85	233615	1307.82	down	up	incorrect
COLPAL.NSE	Colgate	20190702	1134	1146.1	1126.5	1143.75	376766	1080.99	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190702	12.85	13.4	12.8	13.1	23657	12.33	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190702	9.75	9.8	9.15	9.25	6851	8.63	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190702	580	582.4	574	579.6	424857	555.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190702	35.1	35.7	33.1	33.7	131591	33.57	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190702	40.55	41.8	39.2	41.45	1937	41.45	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190702	248.9	248.9	233	235.7	4955	216.93	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190702	14.3	14.85	14	14.15	1408	13.61	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190702	55.05	56.9	55	55.45	9459	55.45	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190702	417.5	419.65	413.05	416.15	26084	400.11	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190702	225	232.55	225	230.3	11441	200.23	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190702	2.45	2.55	2.45	2.45	8335	2.45
COX&KINGS.NSE	Cox & Kings Limited	20190702	33.25	33.25	33.25	33.25	47595	33.25
CPSEETF.NSE	Nippon Mutual Funds	20190702	28.1	28.38	27.81	28.34	984242	28.34	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190702	76	76	76	76	3200	74.92
CREDITACC.NSE	CreditAccess Grameen Limited	20190702	519.95	523.45	513.2	515.8	57576	515.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20190702	107.45	109.9	102.7	106.05	2024	104.28	down	down	correct
CRISIL.NSE	CRISIL Limited	20190702	1450	1498.9	1450	1458.2	14229	1390.41	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190702	232	238.95	230.45	237.75	2375422	231.97	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190702	34.1	35.85	33.95	34.45	9734	34.45	up	up	correct
CUB.NSE	City Union Bank Limited	20190702	217.95	218	215.1	215.8	184540	213.78	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190702	11.9	12.15	10.85	11.65	435	11.65	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190702	773.35	782.9	767.45	778.9	205384	733.41	up	up	correct
CUPID.NSE	Cupid Limited	20190702	119.05	120.85	115.55	116.2	10016	108.2	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190702	40.75	41.4	39.65	40.8	3953	39.23	up	up	correct
CYIENT.NSE	Cyient Limited	20190702	540	543.35	535.45	539.65	322414	498.52	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190702	24.3	24.6	23.7	24.15	209416	22.97	down	down	correct
DABUR.NSE	Dabur India Limited	20190702	403	404.15	397.8	402.65	705067	393.77	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20190702	1070	1070	1025	1044.7	55866	1037.45	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190702	106.25	108.3	105.1	105.75	64380	101.01	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190702	32.5	34	32.5	33.7	764	33.7	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190702	96.45	96.95	95.5	95.95	14579	93.73	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20190702	188.4	196	188.3	191.3	25693	169.03	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190702	500.5	503.45	472.85	481.9	453427	478.39	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20190702	13.1	13.4	11.75	11.75	539391	11.75	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190702	9.6	9.6	9.6	9.6	30	9.6
DCAL.NSE	Dishman Carbogen Amcis Limited	20190702	221.1	226.95	217.5	219	30160	218.7565	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190702	237.65	237.65	222.35	232.15	743082	232.15	down	up	incorrect
DCM.NSE	DCM Limited	20190702	31.55	32.65	31.5	32	4279	32	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190702	560.35	572.4	556	568.2	163933	542.1	up	up	correct
DCW.NSE	DCW Limited	20190702	15.7	16.6	15.7	16.5	53328	16.5	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20190702	388.05	398.8	388.05	390.2	2220	377.73	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190702	112.65	114.8	112	113.6	379501	105.99	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190702	303	310.5	302.1	309.1	347730	305.98	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190702	174	179.9	170.6	177.45	695962	173.22	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190702	45.5	45.5	41.2	45.3	1081	45.3	down	up	incorrect
DEN.NSE	DEN Networks Limited	20190702	55	56.5	53.15	55.4	25742	55.4	up	up	correct
DENORA.NSE	De Nora India Limited	20190702	235	237.7	230	233.95	2182	233.27	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190702	230.4	238.65	230.4	237.05	7654	235.93	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20190702	12.1	13.9	12.1	13.15	5790	13.15	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190702	190.05	191.9	189.35	190.65	252781	174.6602	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190702	16.3	16.35	15.9	16.05	128869	16.05	down	down	correct
DHANI.NSE	Dhani Services Limited	20190702	274.85	283	270.3	277.7	713168	277.7	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190702	424.1	427	415.3	417.05	7668	405.76	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190702	9.1	9.3	8.45	8.65	8218	8.65	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190702	222.05	226.55	220	223.4	321	219.56	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190702	820	841.35	812.3	819.1	8181	816.13	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190702	0.95	1	0.9	0.95	14313	0.95
DICIND.NSE	DIC India Limited	20190702	324.35	324.85	310.3	320	364	310.8361	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190702	8.45	8.9	8.45	8.45	4488	7.8367
DISHTV.NSE	Dish TV India Limited	20190702	28.9	30.25	28.25	29.75	36358352	29.75	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20190702	1610.2	1623.7	1590.5	1617.25	300935	1581.94	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190702	2263	2397	2255.05	2318.4	4490	462.57	up	up	correct
DLF.NSE	DLF Limited	20190702	191.85	193.45	189.4	192.5	6054505	187.19	up	up	correct
DLINKINDIA.NSE	D	20190702	103.5	105.8	100	103.05	111685	99.08	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190702	1429	1449.5	1421.3	1446.6	378759	1446.6	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190702	0.5	0.6	0.5	0.6	20731	0.6	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20190702	257.9	257.9	244.25	248.2	1609	241.68	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190702	33.75	33.8	32.7	33.15	6675	32.6	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20190702	10.3	10.3	9.75	10.1	4451	9.97	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20190702	69.8	69.8	69	69	3200	69	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20190702	429.75	431	419.3	421.35	112522	417.5461	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190702	2657	2661.95	2615.6	2627.65	666682	2579.12	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190702	31	31	28.9	30.9	296	29.67	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190702	188.05	198.95	186.15	191.55	325	121.58	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190702	7.65	7.75	7.3	7.6	193736	7.6	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190702	87	88.35	86.55	87.6	2201	81.9	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190702	26.4	26.6	25.8	25.95	135836	23.81	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190702	1369.95	1417.95	1369.95	1401.45	1999	1401.45	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20190702	115.05	116.85	114.15	115	11680	112.4139	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190702	1.2	1.2	1.2	1.2	706	1.2
EASUNREYRL.NSE	Easun Reyrolle Limited	20190702	4.5	4.5	4.25	4.35	5682	4.35	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190702	764	772.15	764	770.05	29616	767.17	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190702	169.95	171.15	167.4	168.75	870468	165.11	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190702	1.35	1.4	1.35	1.4	26930	1.4	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20190702	19300	20288.8	19299	20137.45	143186	1971.09	up	up	correct
EIDPARRY.NSE	E.I.D.	20190702	184.5	184.5	177	178.65	91872	176.66	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190702	369.95	369.95	356	359.65	211	354.762	down	down	correct
EIHOTEL.NSE	EIH Limited	20190702	183	183	179.05	180.15	43818	179.0886	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190702	396.8	397	381.05	382.05	209	365.24	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190702	25.3	25.3	24.6	24.75	24762	24.69	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190702	46	47.5	46	46.4	39236	45.99	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190702	16.55	17.7	16.55	17.65	90598	17.53	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190702	242	242	234	239.65	6712	239.65	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190702	262	266	260	261.15	5303	126.7	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190702	20.1	21.3	19.85	20.45	1307	20.2031	up	up	correct
EMAMILTD.NSE	Emami Limited	20190702	295.8	304.45	295.8	302.9	1292462	285.9	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190702	102	103.85	96.2	98.6	2003	98.6	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190702	64.3	64.3	64.3	64.3	5856	64.3
EMCO.NSE	EMCO Limited	20190702	2.1	2.1	2.1	2.1	19664	2.1
EMKAY.NSE	Emkay Global Financial Services Limited	20190702	74.05	77.5	73	75.25	7943	73.32	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190702	161.65	174.7	160.15	164.85	121636	162.86	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20190702	1119.95	1119.95	1101.1	1106.75	22150	1089.68	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190702	5.95	6.25	5.85	6	25225	5.314	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20190702	120.55	122.05	118.65	120.45	624671	109.1	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190702	431.75	431.8	420.8	422.75	3268	416.96	down	up	incorrect
EPL.NSE	EPL Limited	20190702	129.8	130.5	129.8	130.05	23305	124.22	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190702	333.99	333.99	333.99	333.99	4	333.99
EQUITAS.NSE	Equitas Holdings Limited	20190702	119	119.8	115.15	118.35	1887809	113.3597	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20190702	505.25	510.5	504.25	505.65	21817	493.06	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20190702	16.35	18.05	16.35	18.05	19068106	18.05	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190702	1126.05	1170	1126	1163	2280	1077.42	up	up	correct
ESCORTS.NSE	Escorts Limited	20190702	571.8	576.7	560.15	563.95	3496672	558.9	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190702	9	9.25	8.55	8.85	6247	8.85	down	down	correct
ESTER.NSE	Ester Industries Limited	20190702	29.75	30.6	29.75	30.3	16089	27.82	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190702	72.2	72.2	72.2	72.2	123226	72.2
EVERESTIND.NSE	Everest Industries Limited	20190702	395.75	401.95	394	395.3	14107	380.02	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190702	1.45	1.45	1.45	1.45	10678	1.45
EXCELINDUS.NSE	Excel Industries Limited	20190702	965	976.8	956.5	961.4	4198	909.87	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20190702	208.2	208.3	204.5	206.9	775264	199.1419	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190702	377.65	392.45	377.5	379.05	9786	379.05	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190702	41.9	42.95	41.6	42.5	309275	42.5	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190702	35	35.45	34.65	35	34306	34.66
FCONSUMER.NSE	Future Consumer Limited	20190702	41.2	41.2	40.65	40.9	387060	40.9	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190702	0.25	0.25	0.2	0.2	652643	0.2	down	down	correct
FDC.NSE	FDC Limited	20190702	187.95	190.4	186.95	188.95	37967	188.155	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190702	109.5	109.6	108.05	108.5	6863942	106.22	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20190702	35.05	35.4	34.75	35.2	89897	35.2	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190702	32.25	33.5	32.25	33.3	5571	33.3	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190702	446.4	446.95	436	437.3	4900	409.1	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20190702	38.2	40.8	37.65	40.2	394892	40.01	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20190702	433.6	435.95	422.5	425.15	28422	407.61	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190702	1449.85	1455	1425	1431.1	12983	1417.42	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190702	531.6	537.15	521	527.7	39277	100.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190702	30	32.95	29.3	30.25	2505	30.25	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190702	467.2	483.9	455.45	480.95	24779	479.4539	up	up	correct
FMGOETZE.NSE	Federal	20190702	562.8	562.8	556.55	561.9	2827	561.9	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190702	35.35	37.7	35.3	36.1	2204	36.1	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190702	133.7	134.2	132.55	132.85	346087	132.85	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190702	1311.05	1315.05	1285	1286.95	1314	1257.49	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20190702	482.9	484.6	470.6	481.95	77380	481.95	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190702	567	570	559.55	563.6	1188	562.317	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190702	51.15	52.15	50.55	51.95	2035511	45.6903	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190702	112	113.2	109	109.8	36414	105.95	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190702	164.7	166.55	162	163.3	18016	80.12	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190702	312.95	314.75	310	311.35	3638172	141.0125	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190702	4.1	4.1	3.85	3.9	4122	3.9	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190702	1226.3	1244.05	1222.4	1239.95	4269	1221.14	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20190702	37.65	38.4	36.2	37	13326	36.7082	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20190702	36	36.85	34	35.7	59570	35.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190702	398.05	404.35	395	395.65	2223	364.09	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190702	297.5	300	293	297.55	7905	291.68	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190702	45.65	47.8	45.65	46.75	8765	46.0615	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190702	45	48.5	43.5	44.65	1065	44.65	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190702	0.85	0.85	0.85	0.85	794	0.85
GARFIBRES.NSE	Garware Technical Fibres Limited	20190702	1229	1231.15	1210.1	1211.2	2290	1192.58	down	down	correct
GATI.NSE	Gati Limited	20190702	73.55	74.8	72.9	73.5	662623	72.3947	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190702	0.8	0.8	0.75	0.75	61656	0.75	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190702	161.2	162.7	156.2	157.75	14116	157.75	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190702	132	133.65	127.35	127.7	38842	114.64	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190702	111.95	113.8	111.05	112.55	3044	111.04	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20190702	79.8	92.9	78.05	92.9	86866	92.7583	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190702	5.85	5.85	5.15	5.65	60666	5.65	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190702	24.45	24.5	23.6	23.75	127404	22.85	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190702	34.75	34.75	33.55	33.75	78158	33.05	down	down	correct
GEPIL.NSE	GE Power India Limited	20190702	863.95	878	860	863.75	9773	851.35	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190702	265.1	272	265.1	271	93841	245.98	up	up	correct
GET&D.NSE	GE T&D India Limited	20190702	236.2	240	235.65	237.1	6679	235.2145	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190702	896	910	885.55	904.8	29974	848.5513	up	up	correct
GHCL.NSE	GHCL Limited	20190702	239.8	241.15	236.25	237.45	36125	224.2	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190702	251.75	253.8	249.25	252.55	28614	234.61	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20190702	227.9	229.85	219.05	222.2	146838	215.5488	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190702	40.5	41.8	40	41	383	41	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190702	7500	7500	7448	7469.05	1490	7226.14	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190702	10	10.9	10	10.65	38154	10.65	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190702	73.7	74.5	73.1	73.9	57538	66.19	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190702	577	594.95	577	584	48	584	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190702	1190	1220	1185.1	1187.65	18570	1130.28	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190702	445.15	445.2	438.1	440.9	1921264	434.22	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190702	64.75	64.8	61.1	62.85	4019	62.85	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190702	134.5	137.85	134.5	135.2	13835	134.47	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20190702	502.05	520	502.05	516.35	25020	508.75	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190702	74.55	75.45	73.7	74.05	93154	68.73	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190702	1399.8	1399.8	1350.3	1361.8	3253	1355.87	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20190702	15.15	15.15	14.8	15.05	14226562	15.05	down	down	correct
GNA.NSE	G N A Axles Limited	20190702	265.55	270	261.05	262.65	20478	258.64	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190702	240.2	251.7	240.2	249.25	959736	228.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190702	355.5	355.5	345.75	347.85	43431	347.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190702	261	278	261	263.25	3038	250.04	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190702	818.45	837	815	824.3	65420	779.44	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190702	508.1	509.9	502.2	506.35	25132	489.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190702	666.05	677.65	665.4	674.2	794649	668.1852	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20190702	504.8	505.5	490	495.45	256634	494.1947	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190702	1091	1091	951.1	960.35	5528262	960.35	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190702	0.25	0.3	0.25	0.3	60382	0.3	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20190702	100.3	101	98	98.4	105872	98.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190702	12.25	13.25	12.25	13.1	1695	13.1	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190702	12	12.85	12	12.65	7241	12.65	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20190702	2964.45	2968.45	2946.6	2962.8	14242	2962.8	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190702	31.05	33.75	31.05	33.65	576	33.65	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190702	128	128.85	124.6	125.35	62924	115.4	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190702	2992.4	2993.5	2970	2981.6	672	29.816	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190702	9.35	9.9	9	9.8	17156	9.8	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20190702	64	65.8	64	65.25	6002	64.93	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190702	216.45	226.85	212.4	222.85	58938	110.91	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190702	88	88.4	85.55	85.8	31432	73.67	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190702	47.95	47.95	44.1	45	1145	40.96	down	down	correct
GRANULES.NSE	Granules India Limited	20190702	96.9	97.85	95.5	96.65	188872	96.1	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190702	334.5	334.75	325.3	328.65	934166	321.36	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20190702	923	929.8	915.35	919.8	1027807	903.27	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190702	58.65	59.05	58	58.1	17599	56.0069	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190702	145	147.75	144.5	145.5	142227	145.32	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20190702	785	793.8	751	759.35	6049	748.98	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190702	164.6	167	164.6	166.05	24165	164.5	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20190702	5.35	5.4	5.2	5.4	152894	5.4	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190702	591.05	607.3	580.35	592	31263	572.97	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190702	346.05	349.4	338.95	340	68	335.37	down	down	correct
GRPLTD.NSE	GRP Limited	20190702	980	1015	980	1005	83	986.45	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190702	123	127.65	123	126.45	184970	112.64	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190702	19.5	19.5	18.95	19.2	8481	18.4335	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190702	92.55	93.15	91.6	91.9	1102563	85.71	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20190702	197.25	198	191.2	196.85	97318	191.97	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20190702	68.85	68.85	64.5	65.9	201859	65.9	down	down	correct
GTL.NSE	GTL Limited	20190702	2.85	2.95	2.8	2.8	42196	2.8	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190702	0.75	0.8	0.75	0.75	243198	0.75
GTNTEX.NSE	GTN Textiles Limited	20190702	7.5	8.3	7.5	7.85	341	7.85	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190702	56.65	57.9	55.25	57.15	7598	53.87	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190702	73.9	75.4	73.1	74	46841	73.87	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190702	512	518.7	507.75	510.3	13745	482.38	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190702	149.85	152	143.2	144.1	1598	138.18	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190702	171.05	173.5	166.75	167.95	243020	165.8	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190702	884.9	884.9	865.05	870	18711	822.4	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190702	52.2	53.15	51.5	52.3	3113	50.2557	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190702	44.1	48.35	44.1	45.55	4270	43.99	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20190702	710.9	710.9	692.5	703.45	8777	635.29	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190702	70.3	72.35	69.7	71.55	8045	71.55	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190702	22.75	23.2	22.75	22.95	26570	22.95	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190702	713.6	713.65	700.05	708.5	999	521.61	down	down	correct
HAVELLS.NSE	Havells India Limited	20190702	787	796	781.35	791	649068	774.27	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190702	0.7	0.8	0.7	0.8	5501	0.8	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190702	22.85	22.95	22.5	22.55	54716	21.6	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20190702	6.55	7.8	6.55	7.35	1312	7.35	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190702	11.85	12	11.75	11.8	576847	11.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190702	152	156.55	146	148.4	16248	148.4	down	down	correct
HCL.NSE	INSYS	20190702	13.05	13.1	12.55	12.7	258723	12.7	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20190702	1053	1064.65	1043	1060	1007025	505.93	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190702	2256.8	2285	2240	2281.25	2729953	2218.75	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190702	2088	2095	1985.1	2001.05	294594	1944.9	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20190702	2488	2497.5	2467.2	2495	1811707	1239.37	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190702	469	477	468.6	469.8	1540850	468.42	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190702	3023	3055	3012.65	3049.35	2238	30.4935	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20190702	1238.07	1243.59	1232.31	1243.27	833	124.1636	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20190702	4280	4388	4166	4192.5	236	418.5803	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190702	16.5	16.6	15.9	16.3	1464278	16.3	down	up	incorrect
HEG.NSE	HEG Limited	20190702	1473.9	1478.25	1421.15	1438.4	201021	1333.92	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20190702	197.7	201	196.05	200.15	156183	183.56	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190702	101.05	101.7	99.4	100.6	16884	95.84	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190702	410.1	416.9	403.55	415.2	54072	403.56	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190702	2596.5	2618.8	2571.05	2597.05	532893	2459.03	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190702	1821.9	1823.3	1791.2	1804.45	1003	1782.06	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20190702	12.5	12.5	12.5	12.5	210	12.5
HFCL.NSE	HFCL Limited	20190702	19.4	19.8	19.4	19.75	1259598	19.61	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20190702	295.9	295.9	286	289.15	8132	288.13	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190702	636.95	642	633.6	638.4	4175	600.72	up	up	correct
HIKAL.NSE	Hikal Limited	20190702	169.5	174.8	167.1	173.75	115102	170.14	up	down	incorrect
HIL.NSE	HIL Limited	20190702	1605.25	1627.15	1604.25	1614.5	1790	1557.79	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190702	12.25	12.75	12.25	12.75	1068	12.75	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190702	164.85	164.85	160.1	160.35	60072	157.51	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20190702	209	210.2	206	209.35	3552844	205.44	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190702	195	195	190	190.1	1233	184.96	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190702	40.3	40.5	39.6	40.2	334963	39.5	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190702	6.8	6.95	6.45	6.55	61240	6.55	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190702	25.5	25.5	24.45	24.45	13280	24.45	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190702	127	129.7	124.2	127.8	384833	127.8	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190702	285	287	282.85	285.85	3119146	253.02	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190702	1784	1798	1770	1789.2	763979	1725.87	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190702	246	246.45	241.25	242.2	372125	191.24	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20190702	128.05	129	126.65	128.95	3038	127.41	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190702	55.85	57.75	54.15	54.2	2487	51.92	down	up	incorrect
HITECH.NSE	Hi	20190702	289	290	275.05	278.65	5130	277.6673	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190702	82.7	83.35	78.55	80.75	8211	79.54	down	up	incorrect
HITECHGEAR.NSE	The Hi	20190702	227.65	229.05	220	222.25	3397	216.12	down	up	incorrect
HLVLTD.NSE	HLV Limited	20190702	9.1	9.25	8.9	9	63366	9	down	down	correct
HMT.NSE	HMT Limited	20190702	15	15.9	15	15.25	3209	15.25	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190702	92.85	94	89.8	90.35	12601	88.9627	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190702	3030	3118.85	3007	3008	13	3008	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190702	24950.05	25324.6	24901	24918.5	465	24759.14	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190702	907	942.85	904.2	934.2	1897	904.11	up	up	correct
HOVS.NSE	HOV Services Limited	20190702	81.95	82.1	80	80.4	4946	80.4	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20190702	60.65	62.2	60.15	61.4	14589	60.72	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190702	106.7	106.7	104.05	104.7	174197	103.9	down	down	correct
HSIL.NSE	HSIL Limited	20190702	262.4	262.4	257.2	258.1	43545	238.65	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190702	29.2	31.5	28.95	30.25	1290314	29.7405	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20190702	18	18.4	17.4	18.1	125744	18.1	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190702	40.5	40.95	40.05	40.85	833653	34.82	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190702	256.85	257.05	252.45	254.25	6807	245.17	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190702	116.7	117.65	113.3	116.55	4770487	116.55	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190702	623.5	648.5	611.7	642.4	14514748	577.21	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190702	156.23	156.23	155.07	156	2678	156	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190702	39.1	39.17	38.93	39.1	622907	39.1
ICICIBANK.NSE	ICICI Bank Limited	20190702	439	440	433.6	436.75	7787303	434.41	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190702	1108.85	1114.9	1099	1111.3	194651	1099.46	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190702	29.55	30.65	29.55	30.3	14934	30.3	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190702	1000	1000	1000	1000	759	983.7371
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190702	89.94	89.94	89.57	89.94	610	89.94
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190702	127.55	127.55	126.64	127.34	144	127.34	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190702	124.97	124.97	123.53	124.5	35097	124.5	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190702	57	57	56	56.99	1468	56.99	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190702	27.6	27.95	27.55	27.73	12468	27.73	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190702	392.05	393.9	388.85	391.3	1085560	387.78	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190702	425	429	418.04	421.58	2147	421.58	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190702	32.3	33.15	32.2	32.8	46366	31.55	up	up	correct
ICRA.NSE	ICRA Limited	20190702	3010	3161	3000	3081.3	8419	2999.59	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190702	35.9	36.4	35.25	36.15	6832773	36.15	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190702	3067.05	3089.95	3067	3076.65	431	3076.65	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190702	12.05	12.1	11.6	11.7	36003888	11.7	down	up	incorrect
IDFC.NSE	IDFC Limited	20190702	35.95	36.2	35.2	35.85	2681479	32.8901	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190702	44.6	44.8	43.6	44.4	8480158	44.4	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190702	124	130.99	124	130.99	39	130.99	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190702	141.5	144	141	143.4	19147	46.29	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190702	362	366	352.5	357.4	2160	357.4	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20190702	762.6	777.5	746	749.45	8358	749.45	down	up	incorrect
IFCI.NSE	IFCI Limited	20190702	9.2	9.45	9.1	9.15	2896496	9.15	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190702	184.7	192.35	184.7	191.75	928	183.22	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190702	287.95	287.95	268	271.2	100591	256.22	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190702	306.5	312.5	306	311.35	1448323	305.15	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190702	264.9	264.9	256.25	260.1	7621	249.57	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190702	141.65	144.55	138.45	143.6	32096	138.3954	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20190702	72	80	72	75	7468	75	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190702	5.75	6.1	5.6	5.7	12427	5.7	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190702	3	3	2.8	2.95	52870	2.95	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190702	5.35	5.35	4.9	5.3	104300	5.3	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190702	197.6	198	193.95	196	9280	186.47	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20190702	840.5	883.9	840.5	877.6	2255	561.41	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190702	0.4	0.4	0.4	0.4	300	0.4
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190702	8.05	8.1	7.7	8	9869	8	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190702	154.65	155.9	152.05	152.95	605931	151.53	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190702	102	104.5	100.9	103.95	3672260	101.7	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190702	230.35	232.95	229.1	231.35	30666	218.2	up	up	correct
INDIANB.NSE	Indian Bank	20190702	259	260.8	255.1	256.75	473188	253.06	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190702	298	319.7	293	315.4	302796	305.31	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190702	1586.05	1586.1	1552.85	1563.6	700560	1558.7165	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190702	29.55	32.75	26.55	28.1	79469	28.1	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20190702	421.05	423	418.5	420.35	721	402.62	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190702	161	161	154.55	155.7	7896	154.72	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190702	26.55	27.7	25.55	26.4	11381	26.4	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190702	1.1	1.1	1.05	1.1	34623	1.1
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190702	363.15	365.35	360	362.35	9006	359.0491	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190702	94.05	99	94	98.6	1641	98.6	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190702	27	29.05	26.1	27.95	17421	26.56	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20190702	4.45	4.45	4.1	4.2	20728	4.2	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190702	37.5	38.15	37.5	37.7	11053	36.1312	up	up	correct
INDSWFTLAB.NSE	Ind	20190702	32.2	32.8	32	32.05	7424	32.05	down	down	correct
INDSWFTLTD.NSE	Ind	20190702	4.4	4.4	4.2	4.2	1738	4.2	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190702	105.45	105.45	99.55	100.75	6728	100.75	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20190702	1447	1452	1410.1	1416.55	3100554	1402.19	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190702	267	267.65	264.15	265.9	1048924	232.2606	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190702	465.65	465.65	443	454.8	1044	400.72	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190702	44.45	45	44.1	44.4	2242134	22.13	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190702	61	61	60	60	10000	58.69	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20190702	342	350.6	338.9	349.27	839	349.27	up	up	correct
INFY.NSE	Infosys Limited	20190702	734	741.65	730.1	740	4837606	699.51	up	up	correct
INGERRAND.NSE	Ingersoll	20190702	644	644	629	630.25	3927	599.18	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20190702	325.5	328.4	322.45	324.9	58868	324.0509	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20190702	70	71.55	68.05	70.9	70878	70.9	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20190702	645.5	655	640	650.4	5531	636.4815	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190702	47.25	48.5	46.05	47.85	1407	47.85	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20190702	0.65	0.65	0.65	0.65	5	0.65
INTELLECT.NSE	Intellect Design Arena Limited	20190702	263.4	267	263.3	265.2	52280	265.2	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190702	27.75	28.2	26.9	27.95	8305	27.42	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190702	12.35	13.2	12.35	13	414	1.27	up	up	correct
IOB.NSE	Indian Overseas Bank	20190702	12.15	12.3	11.9	11.95	780969	11.95	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190702	152.55	154.95	151.5	154.7	7110384	125.09	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190702	226	227.8	218.15	220	589966	214.65	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20190702	936.5	981	931.55	965.75	137078	951.93	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190702	96.5	96.9	93	94.65	1152823	90.6597	down	down	correct
IRCON.NSE	Ircon International Limited	20190702	408	411.4	402.75	406.3	28308	34.78	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190702	220	220.75	216.5	219.05	38169	197.16	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20190702	111.25	114.9	109.55	109.8	569	105.48	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190702	6	6	5.7	5.95	86954	5.95	down	down	correct
ITC.NSE	ITC Limited	20190702	275.35	275.65	273.2	273.85	9976439	247.44	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20190702	260.8	260.8	254.1	257.85	10956	254.5713	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190702	107	109.5	107	107.5	36713	106.15	up	up	correct
ITI.NSE	ITI Limited	20190702	90.9	91.8	90.15	91.3	342822	91.3	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190702	3.85	3.85	3.75	3.75	134593	2.9	down	down	correct
IVP.NSE	IVP Limited	20190702	82	85.65	81.6	84.15	1225	82.44	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190702	2992.3	3038	2992.3	3038	3	3038	up	up	correct
IZMO.NSE	IZMO Limited	20190702	45.55	49.4	45.1	46.7	16044	46.7	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190702	41.05	41.75	38.9	39.9	644894	35.7689	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190702	106.3	107.45	105.2	106.75	19708	101.4504	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190702	26.35	26.4	25.9	26.35	715	24.97
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190702	25.75	26.9	25.75	26.9	490	26.9	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20190702	106.3	106.8	103.45	105.45	922427	103.86	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190702	2.7	2.8	2.7	2.8	49	2.8	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190702	53	53.2	52.25	52.55	195720	50.86	down	down	correct
JASH.NSE	Jash Engineering Limited	20190702	136	136	132.2	132.2	3600	126.72	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190702	179	184.6	175.5	176.8	4234	176.21	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190702	210.9	210.95	203.25	208.8	8053	101.38	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190702	4.8	4.85	4.7	4.7	31813	4.7	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190702	52.5	54.5	52.3	53.7	60072	52.8433	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190702	384	385.5	368.15	374.45	42760	358.19	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190702	13.2	13.95	13.2	13.75	6959	13.75	up	up	correct
JBMA.NSE	JBM Auto Limited	20190702	226	230	224.5	228.8	8739	221.5	up	up	correct
JCHAC.NSE	Johnson Controls	20190702	1741.8	1750.45	1715	1746.25	1127	1744.5407	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190702	74.75	74.75	72	72.5	615029	72.5	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190702	22.7	22.85	21.55	21.7	21826	21.7	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190702	0.6	0.6	0.5	0.55	2283	0.55	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190702	32.7	32.7	32.65	32.65	842	32.65	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190702	258.9	258.9	252.25	254.85	14625	252.7	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190702	83.65	83.85	82.35	82.7	141492	76.69	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190702	139.9	142.2	136.5	140.8	16544253	140.8	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20190702	2.3	2.3	2.3	2.3	780	2.3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190702	99	100.5	98	98.05	2421	96.41	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190702	67.3	78	65	72.7	264015	72.42	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190702	19.15	20.7	19.15	20.1	55305	18.87	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190702	24.5	25.6	24	25.2	5651863	24.0414	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190702	9	9.1	8.65	8.7	6143	8.7	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190702	1006.45	1010	1001	1007.15	5913	986.24	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190702	160.85	160.85	154.3	155.8	61271	150.63	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190702	337.35	337.35	330.5	331.75	27336	325.67	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190702	128.95	129.4	126.75	128.95	561510	118.43
JKTYRE.NSE	JK Tyre & Industries Limited	20190702	80.1	80.25	79.25	79.95	211856	75.92	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190702	31.3	31.3	29.3	29.9	3984	27.99	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20190702	141.4	141.4	137.6	138.1	18981	134.49	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190702	76	76.25	74.5	75.8	799297	75.13	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190702	1.75	1.75	1.65	1.7	60609	1.7	down	down	correct
JOCIL.NSE	Jocil Limited	20190702	90	93.95	90	90.4	183	86.77	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190702	3.05	3.1	3	3.05	3011840	3.05
JPINFRATEC.NSE	Jaypee Infratech Limited	20190702	1.7	1.7	1.6	1.6	2035900	1.6	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190702	24.05	25.4	24.05	24.25	140	24.25	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190702	2	2	1.9	1.95	1502340	1.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190702	35.6	35.7	33.35	33.7	219661	33.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190702	79.3	80.5	78.15	78.6	66477	78.6	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190702	69.2	72	69	71.2	1464684	68.05	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190702	2926.1	2997	2900	2986.15	887	2986.15	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190702	21	21.05	19.15	20.5	28186	20.5	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190702	275.7	277.2	272.1	276.15	3233802	266.5	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190702	94.6	98.8	94.6	96.7	219781	95.03	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190702	1250	1250.35	1223.7	1238.85	827481	1227.53	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190702	94	95.95	93.55	95.45	2206	95.45	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190702	507.8	508.9	491	494.4	147541	481.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190702	285.4	285.4	282	284.98	48710	284.98	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190702	768.8	776	758.25	764.6	3142919	764.6	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190702	161	163.3	160.25	162.3	48948	150.89	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190702	82	82	78.35	81.75	4144	78.25	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190702	581.5	599.6	572.85	588.5	890860	570.82	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190702	194.55	195.4	191.7	194.3	7402	185.4	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190702	539	544	526.25	531.9	92525	508.71	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190702	248.7	248.7	236	245	221	237.31	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190702	42.55	43.7	42.35	42.9	24031	42.9	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190702	164.85	164.85	160.55	161.3	11803	158.11	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190702	3.65	3.65	3.65	3.65	1080	3.65
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190702	56.05	56.85	55.25	55.7	14774	54.6608	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190702	442.1	449	438	441.2	50761	434.14	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20190702	200.1	206.5	200.1	206	54649	8.24	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190702	13.35	15.95	11.7	14.9	13623	14.9	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190702	71.1	71.1	70.2	70.4	262564	69.09	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190702	0.4	0.4	0.4	0.4	100	0.4
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190702	3.7	3.7	3.35	3.35	8543	3.35	down	up	incorrect
KAYA.NSE	Kaya Limited	20190702	566	577.05	561.65	575.25	9570	575.25	up	up	correct
KCP.NSE	The KCP Limited	20190702	83.75	83.75	82.5	83	6929	80.54	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190702	16.3	16.3	15.35	15.65	67935	15.48	down	down	correct
KDDL.NSE	KDDL Limited	20190702	410.75	422	410.05	417.8	1072	413.05	up	down	incorrect
KEC.NSE	KEC International Limited	20190702	330	335	328	330.65	451659	321.57	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190702	12.15	13.3	12.15	13.25	40346	13.25	up	up	correct
KEI.NSE	KEI Industries Limited	20190702	483	486.5	475.05	476.55	59659	471.0296	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190702	27.5	27.5	24.9	24.9	287299	24.79	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190702	25.05	27.4	25.05	25.5	685	25.5	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190702	64	64	61.5	62.6	96910	62.6	down	down	correct
KHADIM.NSE	Khadim India Limited	20190702	303.9	305.15	298.3	299.7	2108	298.3662	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190702	23.05	23.05	22.1	22.25	504	22.25	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190702	15.9	15.9	14.45	14.45	50	14.45	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190702	1778.5	1799	1725.05	1773.65	6957	1773.65	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190702	147.05	148.5	145.05	145.85	11058	145.2338	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190702	674	684	666.1	673.35	1763	673.35	down	down	correct
KIOCL.NSE	KIOCL Limited	20190702	128.3	131.3	127.5	127.9	12289	124.4	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190702	510	512.35	505.55	509.2	39953	506.599	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190702	182.2	183	177.55	181.5	4513	174.59	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190702	188	195.2	188	192.95	13394	179.05	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20190702	779.85	780	764	777.55	575	735.16	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190702	99.65	100.35	98.5	99.8	24584	96	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190702	1199	1199	1180	1183	677	219.75	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190702	7.8	7.85	7.65	7.7	52328	7.65	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190702	288.7	289.7	283.2	287.45	31915	143.03	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190702	79.55	80	79	79.3	17684	79.3	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20190702	219.8	222	214.6	217.25	21295	216.4191	down	down	correct
KOPRAN.NSE	Kopran Limited	20190702	37.15	38.3	37.15	38	25576	37.3	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190702	1483.9	1486.95	1467.05	1471.5	1803732	1469.98	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190702	322.52	322.52	319.59	321.36	24966	321.36	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190702	291.95	292.95	290.25	291.9	8331	29.19	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190702	122.69	122.9	121.84	122.57	28031	122.57	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190702	58.25	58.5	57.25	57.93	11562	57.93	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190702	325.55	325.55	315.11	317.68	1218	317.68	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190702	10.4	10.4	10.15	10.25	9093	9.727	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190702	17.5	17.95	17	17.05	1445	16.5697	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190702	72.35	73	71.5	72.75	1809	71.6609	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20190702	96.5	99.7	96.5	98.8	857280	96.14	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190702	620	622.25	617.3	618.75	4679	122.19	down	down	correct
KRBL.NSE	KRBL Limited	20190702	310.55	313.7	306.1	308.85	38948	298.06	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190702	80.6	80.6	76.1	77	2066	77	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190702	8.95	9.85	8.95	9.85	455841	9.85	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190702	59.05	59.05	59.05	59.05	4000	57.84
KSB.NSE	KSB Limited	20190702	710	719.95	705.15	712.5	1237	694.3	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190702	472.8	479	461.3	472.05	103427	461.56	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190702	210.1	212.05	207.1	208.05	15805	193.05	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20190702	104.2	104.5	102.6	103.1	730965	87.5	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190702	117.35	117.7	114.8	116.55	3998786	113.6714	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190702	1068.5	1068.5	1031.45	1051.85	50342	1031.41	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190702	38.5	39.85	38	39.35	25908	37.08	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190702	189	198.85	189	197.05	12622	194.74	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20190702	13.2	13.2	12.55	12.65	41307	12.61	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190702	347.25	361.6	347.25	354.6	66037	69.67	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190702	5219.95	5219.95	5118	5162.2	1016	5099.24	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190702	69.5	70.75	69.25	69.85	307404	69.85	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190702	57	63	57	63	81	56.02	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190702	342.3	342.3	335.35	339.95	2146	320.07	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190702	4	4	3.7	3.8	88586	3.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20190702	50.85	51.9	50.85	51.9	42000	35.75	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190702	117	120.2	115.4	116	95941	116	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190702	567.95	573.1	561.25	568.35	1632417	533.89	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190702	19.51	20.45	19.32	19.58	526	19.58	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190702	123.6	123.6	123.5	123.6	24	123.6
LICNETFSEN.NSE	LIC Mutual Fund	20190702	465	465	429.01	429.01	4	429.01	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20190702	121.6	121.6	121.6	121.6	656	121.6
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190702	160.6	163.35	160.5	161.65	7598	157.96	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190702	204.5	204.5	202	204	271	200.7358	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20190702	509.45	524.75	509	519.7	17944	513.03	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190702	1000	1000.01	999.56	1000	552392	994.8193
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190702	999.99	1000.01	999.99	1000	35692	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20190702	0.33	0.33	0.33	0.33	550	0.33
LOKESHMACH.NSE	Lokesh Machines Limited	20190702	46.2	46.9	45.1	46.3	14657	46.3	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190702	21.5	21.5	19.65	19.85	921	19.63	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190702	82.1	82.1	79.95	80.35	28843	78.79	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190702	2.65	2.65	2.45	2.45	6214	2.45	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190702	0.55	0.6	0.5	0.6	1242263	0.6	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20190702	1560	1565.95	1553	1563.85	1294135	1464.15	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190702	1850	1851	1746.7	1764.7	210612	1694.46	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190702	1745	1767.8	1721	1729.55	108562	1670.42	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190702	1277.9	1280.3	1230	1245.7	1051	1172.79	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190702	108.05	109.8	107	108.05	8626	98.81
LUPIN.NSE	Lupin Limited	20190702	773	776	754.65	761	981115	747.03	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190702	1205.1	1227.4	1190	1196.3	47850	1179.36	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190702	23.5	24.2	22.6	22.7	15865	22.7	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190702	5.4	5.4	5	5	31397	5	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190702	661	668.5	656.3	666.25	2275170	647	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190702	393	393	385.65	389.05	793645	385.59	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190702	83.2	84.8	82.15	82.4	2828	39.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190702	35.3	36.35	35	35.35	2294	34.39	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20190702	5.85	6.25	5.85	6	17236	6	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190702	24.15	26	24.15	25.5	895522	25.5	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190702	133	134	125.65	126.5	19616	120.5	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20190702	5.05	5.1	4.8	5	3570	5	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190702	16	16	15.25	15.6	547622	15.6	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190702	81.8	81.8	81.5	81.6	797	81.6	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190702	173.9	173.9	163	164.1	6078	164.1	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190702	257	273.95	257	272.9	14790	135.13	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190702	230.05	231.1	227.7	228.75	25302	228.75	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190702	400	408.9	400	403.75	13370	132.66	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190702	495.9	497	485.5	488.55	44781	482.13	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190702	4650	4650	4580	4631	3120	4482.57	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190702	436.95	436.95	424	424.85	15381	408.85	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190702	587	587	561.8	568.6	8835	550	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20190702	555.2	557.35	543.05	546.7	14220	539.75	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190702	21.9	21.9	21.3	21.7	930	21.7	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190702	119	119.7	119	119.7	323	119.7	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190702	6	6	5.35	5.75	12076	5.75	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190702	4.25	4.35	4.05	4.1	4610	4.09	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190702	35	36.15	35	35.15	9192	26.41	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190702	17.4	18	17.2	17.3	3663	17.3	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190702	22.8	22.95	22.6	22.65	46589	20.85	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190702	136.5	138	135.05	136.65	2385639	131.81	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190702	30	30	28.65	29.9	9894	29.9	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190702	40.15	40.8	39.1	40	226610	37.47	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190702	248	252	243.1	250.85	2738	248.25	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190702	9.7	10.35	9.65	9.7	2587	9.7
MANINDS.NSE	Man Industries (India) Limited	20190702	54	54.45	53.7	53.75	8847	49.3171	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190702	29.25	29.6	29	29.35	39431	18.41	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20190702	19.2	20.1	19	19.7	5600	19.023	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20190702	22.9	22.9	20.65	20.95	7248	20.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190702	96.85	98.8	91.05	92.35	7906	91.8039	down	down	correct
MARICO.NSE	Marico Limited	20190702	372	375	369.55	373.65	999876	357.01	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20190702	20.55	20.8	19.85	20.05	401571	19.87	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190702	6510.05	6588.8	6482	6560	518084	6371.45	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190702	605.2	618.05	605.2	613.65	4364	607.17	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190702	37.65	37.65	37.65	37.65	6	37.65
MASTEK.NSE	Mastek Limited	20190702	473.55	475.75	467.9	473.95	18823	449.36	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190702	655	655	637	648.85	1670	642.96	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20190702	49.4	49.45	48.3	48.85	95018	47.2	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190702	42.75	43.8	42.5	43.35	11321	43.35	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190702	272.1	274	269.3	272.3	18738	267.67	up	up	correct
MAZDA.NSE	Mazda Limited	20190702	402.7	409	395.3	395.55	723	371.16	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190702	55	55	55	55	6000	54.09
MBECL.NSE	McNally Bharat Engineering Company Limited	20190702	3.1	3.1	2.95	2.95	28628	2.95	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190702	5.9	6.05	5.9	6	12682	6	up	down	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20190702	19.3	19.3	17.45	18	62817	18	down	down	correct
MCDOWELL.NSE	N	20190702	587.3	596.2	582.6	594.6	46065	594.6	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20190702	15.05	15.05	15.05	15.05	81638	15.05
MCX.NSE	Multi Commodity Exchange of India Limited	20190702	842	855	838.55	852.6	261454	805.11	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190702	7.85	8	7.3	7.4	22069	7.4	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190702	1.55	1.55	1.55	1.55	110	1.55
MENONBE.NSE	Menon Bearings Limited	20190702	71.7	74.95	71.25	72.05	7242	64.66	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190702	35	36.6	34.05	34.9	113547	33.8682	down	down	correct
MERCATOR.NSE	Mercator Limited	20190702	1.6	1.6	1.55	1.6	511519	1.6
METALFORGE.NSE	Metalyst Forgings Limited	20190702	6.2	6.6	6.2	6.6	2362	6.6	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190702	947.95	965	946.15	956.55	10225	948.4552	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190702	405.3	413	403	411.05	318057	411.05	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20190702	825.55	833.3	816.55	824.35	481827	778.16	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190702	232.4	232.4	223.55	228.85	17238	152.57	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190702	128	129.45	126.1	127.35	33093	123.43	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20190702	108	108.1	106.55	107.35	25514	105.89	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20190702	312.5	314.9	290.7	301.05	206796	299.71	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190702	37.55	38.5	35.1	37.75	6127	36.6621	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190702	902	919	896.1	912.75	678782	866.53	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190702	17.05	17.6	17	17.35	68771	17.35	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190702	65.6	66.45	63.85	65.15	171857	63.1314	down	down	correct
MMFL.NSE	M M Forgings Limited	20190702	488.95	489.4	477.8	485.7	1158	471.62	down	up	incorrect
MMP.NSE	MMP Industries Limited	20190702	166.25	190.2	166.25	190.2	2400	125.96	up	up	correct
MMTC.NSE	MMTC Limited	20190702	24.65	24.7	24.05	24.2	328624	23.8229	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190702	6.05	6.15	5.65	5.95	4153	5.95	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190702	26.65	27.95	25.8	27.75	6071	27.75	up	up	correct
MOIL.NSE	MOIL Limited	20190702	156.05	158.4	154.6	156.8	299583	143.14	up	up	correct
MOLDTECH.NSE	Mold	20190702	54.9	54.95	53.55	53.8	1852	49.78	down	down	correct
MOLDTKPAC.NSE	Mold	20190702	269.95	271.55	265	265.45	26263	253.47	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190702	528	534.49	528	532.32	4631	53.23	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190702	293.6	298	293.5	294.85	2792	275.23	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190702	14	14	13.3	13.35	7663	13.35	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190702	18.9	19.35	18.2	18.4	342438	18.4	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190702	126.85	126.95	125.35	126.35	8109844	121.58	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190702	689	700	684.05	698.7	16883	680.33	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190702	42.6	43.9	42.6	43.9	2	21.95	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190702	998.55	998.55	970.1	972.65	359954	899.17	down	up	incorrect
MPSLTD.NSE	MPS Limited	20190702	571.2	571.2	554.6	563.85	3737	515.9728	down	up	incorrect
MRF.NSE	MRF Limited	20190702	56758.85	56974.2	56182	56667.6	3549	56474.34	down	up	incorrect
MRO.NSE	TEK	20190702	27.9	27.9	26.85	27.05	2384	27.05	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190702	60.1	60.55	59.7	60.2	317828	60.2	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190702	6.7	7	6.6	6.6	10722	6.6	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190702	86.5	93.9	85.1	90.6	25459	87.01	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190702	57.8	57.8	47.25	47.25	232525	47.25	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190702	8.5	8.6	8.25	8.55	574685	8.55	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190702	20.25	21.9	17.6	17.95	156741	17.95	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190702	45.5	47	44.6	44.9	20920	44.59	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190702	38.15	39	38.1	38.3	4620	35.8455	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190702	42.05	42.8	41.75	41.9	19940	40.7842	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190702	145.55	146.3	144.45	145.9	21452	132.72	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190702	19.25	19.45	18.55	19.05	18635	19.05	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190702	703.95	708.95	700.35	705.65	1844	705.65	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190702	634.95	639.5	628.05	638.15	562275	611.95	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20190702	30.65	30.9	29.75	30.3	10047	29.79	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190702	5.1	5.3	5	5.05	201836	5.05	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190702	10.35	10.35	8.75	9.55	1748	9.55	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190702	18.6	19.3	17.6	17.85	1003	17.85	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190702	80.95	82.4	80.95	82	991	78.86	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190702	33.15	33.5	32.45	33.45	4947	33.45	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190702	34.4	35.4	34	34.95	2675	33.72	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190702	70.7	72.45	70.05	71.9	6443	70.11	up	up	correct
NAM.NSE	INDIA	20190702	220.8	221	220.35	220.55	283904	220.55	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190702	537.2	541.55	533	539.55	32249	528.86	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20190702	419.15	422.9	410	415.35	3514	412.97	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190702	49.65	50.15	49.5	50	4408335	43.18	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190702	3	3.15	2.85	3.15	7016	3.15	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20190702	2236	2299.55	2185	2286.7	184864	2275.95	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190702	708.5	721	702	710.2	17648	700.23	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190702	29	29.35	28.2	28.5	114763	28.5	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190702	105.75	107.85	105.75	106.95	45024	101.42	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190702	60.85	61.15	59.8	60.25	5433274	58.26	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190702	1380	1410	1380	1408.1	4635	1408.1	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190702	95.3	96.15	94.5	95	186758	89.17	down	down	correct
NCC.NSE	NCC Limited	20190702	95.9	98.3	94.85	97.75	7773991	94.3	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190702	131	133.5	130.1	131.35	13261	121.34	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20190702	738.75	780	680.05	720.35	117	714.17	down	down	correct
NDL.NSE	Nandan Denim Limited	20190702	40.05	41.45	40.05	40.95	16686	40.2452	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190702	34.5	34.9	34.45	34.8	913	34.8	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190702	6.75	7	6.75	6.8	8884	6.8	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190702	14.85	15.1	14.6	14.85	127250	14.7258
NELCAST.NSE	Nelcast Limited	20190702	49.45	49.8	48.25	48.75	14465	47.51	down	down	correct
NELCO.NSE	Nelco Limited	20190702	301.25	302.85	293.25	295.6	37304	290.86	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190702	360.5	364.45	351	353.45	30067	350.06	down	down	correct
NESCO.NSE	Nesco Limited	20190702	569.65	570	561.65	564.75	6820	556.24	down	down	correct
NETF.NSE	Tata Mutual Fund	20190702	119.06	119.46	119.06	119.46	15	119.46	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190702	19.43	19.45	19.41	19.43	13086	19.43
NETWORK18.NSE	Network18 Media & Investments Limited	20190702	27.3	27.7	26.65	26.9	191091	26.9	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190702	538	626.8	537	609.8	108632	605.26	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190702	311.9	312	303.1	310.1	14557	301.9	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190702	13.1	14.95	13.1	14.95	3873	14.95	up	up	correct
NFL.NSE	National Fertilizers Limited	20190702	38.75	39.4	38.35	38.8	718840	35.7468	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190702	243	243.75	236.2	240.55	14867	238.6893	down	down	correct
NHPC.NSE	NHPC Limited	20190702	24.9	25	24.75	24.8	678013	21.12	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190702	149	152	147.05	147.75	73515	146.1022	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190702	16	17.5	15.75	17.1	7769	17.1	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190702	1256	1256	1242	1253.03	249850	125.3	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190702	15000	15000	15000	15000	1	15000
NIITLTD.NSE	NIIT Limited	20190702	103.2	105.2	102.4	104.65	313486	89.3	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190702	6.85	7	6.8	6.85	115363	6.85
NILASPACES.NSE	Nila Spaces Limited	20190702	2	2	2	2	97004	2
NILKAMAL.NSE	Nilkamal Limited	20190702	1200.05	1208.15	1192	1197.95	4067	1175.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190702	462.05	470	454.45	458.15	726	213.31	down	down	correct
NITCO.NSE	NITCO Limited	20190702	33.6	34.2	32.85	33.6	45928	33.6
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190702	0.65	0.7	0.6	0.6	95359	0.6	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20190702	71.6	72.45	71.4	71.7	6667	68.47	up	up	correct
NKIND.NSE	N.K Industries Limited	20190702	35.3	37.15	35.3	37.15	2	37.15	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20190702	66	66.7	65.4	66	1143994	55.58
NMDC.NSE	NMDC Limited	20190702	115.15	115.9	114.2	115.6	2670673	97.14	up	up	correct
NOCIL.NSE	NOCIL Limited	20190702	118	118.8	116.55	116.95	203746	109.03	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190702	3.6	3.6	3.45	3.6	25006	3.6
NRAIL.NSE	N R Agarwal Industries Limited	20190702	227.05	227.2	220.1	221.75	2719	216.69	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190702	163.05	165.2	161.15	161.9	10445	155.91	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190702	1030.05	1060.05	1030	1035.15	330	1035.15	up	up	correct
NTL.NSE	Neueon Towers Limited	20190702	0.7	0.7	0.7	0.7	700	0.7
NTPC.NSE	NTPC Limited	20190702	143	144.4	142.55	142.95	8847109	127.03	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190702	343.95	343.95	335.55	338.65	8223	316.3	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190702	342.55	353.95	342	344.15	461	322.05	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190702	618.9	621.45	595.85	607.65	278108	605.3837	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190702	1189.95	1200	1175.15	1195.55	1655	1148.68	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190702	3189.9	3274	3160.75	3256.8	46123	2865.99	up	up	correct
OIL.NSE	Oil India Limited	20190702	174.95	177	174	176.35	588537	151.86	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190702	7.3	7.4	6.65	7.25	71051	7.25	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20190702	209.9	209.9	203.5	208.7	36719	208.7	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190702	49.55	51.5	49.55	50.65	4468	50.65	up	up	correct
OMAXE.NSE	Omaxe Limited	20190702	199.6	200.9	199.3	199.5	245797	198.7717	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190702	7.5	7.5	6.8	7.5	62857	7.5
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190702	7.75	7.8	7.5	7.5	1877	7.5	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190702	29.6	29.6	28.6	29.5	115	29.3397	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190702	163	166.25	161.5	165.65	10975678	142.77	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190702	33.4	34	32.3	32.9	22903	29.91	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190702	70	75.3	69.1	70	9154	65.91
OPTIEMUS.NSE	Optiemus Infracom Limited	20190702	58.7	59.05	57.85	59.05	59819	59.05	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190702	5	5.05	4.85	4.9	106202	4.9	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190702	121.25	122	117.1	120.05	4563	114.905	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190702	20.15	20.25	19.7	20.15	12009	18.86
ORIENTABRA.NSE	Orient Abrasives Limited	20190702	18.05	18.95	18.05	18.5	11840	18.03	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20190702	13.5	13.5	11.3	11.45	181620	11.45	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190702	145.85	145.9	138.35	142	2487	141.24	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190702	103	103.9	102.2	103.35	43615	99.92	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20190702	162.95	162.95	158.35	160.05	45351	157.65	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190702	38.05	38.35	37.8	38.1	2751	37.2128	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190702	146.45	146.7	135.1	138.75	164	137.905	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190702	29.85	30.9	29.7	30.5	529951	28.84	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190702	737.9	738.1	720	723.5	2927	723.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190702	1.75	1.8	1.75	1.8	1286	1.8	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190702	6.9	7	6.6	6.65	8147	6.65	down	down	correct
PAGEIND.NSE	Page Industries Limited	20190702	20900	20967.95	20680.05	20916.65	9680	20450.5	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190702	371	378	369.9	373.75	4942	371.54	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190702	38.5	46.2	38.5	40.45	2120	40.45	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20190702	27.15	28.45	27	27.5	2222	27.5	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190702	158.4	158.4	156.1	156.75	9206	156.75	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20190702	107	107	107	107	1600	53.2712
PANAMAPET.NSE	Panama Petrochem Limited	20190702	95.25	97	92.7	94	11411	88.94	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190702	11.1	11.7	11	11	52714	11	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190702	255.45	262.8	255.45	260.45	270828	256.53	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190702	3.6	3.85	3.3	3.3	87880	3.3	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20190702	19.15	19.6	18.85	19.2	66689	19.2	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190702	39.35	40.9	39.2	39.4	9824	38.47	up	down	incorrect
PATSPINLTD.NSE	Patspin India Limited	20190702	8.05	8.45	7.9	7.95	823	7.95	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190702	46	46.2	44.05	44.55	9091015	44.55	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190702	13.3	14	13.3	13.9	7728	13.43	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190702	5.1	5.25	4.9	5.15	522	5.15	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190702	326.05	332	326.05	330.05	8002	325.85	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20190702	14.5	14.5	14	14	4034	14	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190702	1965	1978	1938.15	1947.75	594266	1902.51	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190702	33	34.2	33	33.75	44075	33.75	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20190702	6	6.6	6	6.35	351217	6.35	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190702	610.25	621	609	611.7	30153	592.02	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190702	249	250.95	244.7	245.4	2188541	212.97	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20190702	128.1	131.1	128.1	130.4	5394809	107.34	up	up	correct
PFIZER.NSE	Pfizer Limited	20190702	3315.25	3344.2	3300.2	3322.85	8168	3076.77	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190702	53.05	53.6	52.15	52.65	2531	52.65	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190702	15.55	15.55	15.1	15.15	231120	13.8981	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190702	50.6	54.75	50.5	53.8	45825	53.8	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190702	10800	11090	10722.8	11047.15	4629	10642.36	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20190702	4310	4398	4178.8	4235.55	26095	4034.94	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190702	165.3	170.55	164	170.05	6498	166.5784	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190702	120.2	120.2	116.5	117.4	322137	110.0024	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190702	655	662.8	647.55	655.15	30127	651.67	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190702	1212	1216.25	1201.15	1210	625099	1194	down	down	correct
PIIND.NSE	PI Industries Limited	20190702	1200	1218.75	1197.1	1210.85	57744	1202.31	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190702	2248	2270	2140	2149.3	2511	1480.07	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190702	9.5	9.7	9.3	9.55	410640	9.55	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190702	126.05	128.05	122.2	123.35	4353	123.35	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190702	22.6	23.65	22.6	23.2	755	23.1	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190702	47.65	48.5	47.65	48.1	12913	48.01	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190702	129	135.3	128.65	131.95	178	130.16	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190702	191.95	199	185.1	188.5	6620	179.25	down	down	correct
PNB.NSE	Punjab National Bank	20190702	80.9	81.15	79.7	80.35	17961136	80.35	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190702	34.2	34.4	33.75	34	59453	25.35	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20190702	766.25	774.15	766.25	771.2	114390	761.9861	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190702	17	17	16	16.15	599	16.15	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190702	205	207.8	203.55	205	246534	203.34
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190702	533	541	533	541	35	538.8729	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190702	163	168.4	163	167.35	35	163.09	up	up	correct
POKARNA.NSE	Pokarna Limited	20190702	141.45	141.45	133	135.6	36058	134.17	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190702	640	640	628.5	635.8	46607	628.13	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190702	189.8	192.55	182.2	187.7	1723	184.34	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190702	520	527.55	511.15	520.45	22497	398.64	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190702	117.05	117.05	113.5	116.25	574	111.49	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190702	131.9	138.3	131.1	136.1	1417765	134.79	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190702	207.4	209.2	206.35	207.35	6864596	134.26	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190702	1000.05	1039.7	985	993.85	24525	989.8955	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190702	223.35	235.9	223.35	231.85	7204	222.35	up	up	correct
PPL.NSE	Prakash Pipes Limited	20190702	87	87.3	86.5	87	16662	83.53
PRADIP.NSE	Pradip Overseas Limited	20190702	1.05	1.05	1.05	1.05	1172	1.05
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190702	7.95	7.95	6.9	7	89946	7	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190702	139	141.6	136.1	138.7	809707	130.86	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190702	63.75	65.3	62.7	63.2	515095	61.8273	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190702	0.25	0.25	0.25	0.25	5150	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190702	103	103.55	96.3	98.85	11641	98.85	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190702	58.7	60.3	58.3	58.6	8250	54.69	down	down	correct
PRECOT.NSE	Precot Limited	20190702	35.95	37.95	34.3	37.5	4742	37.5	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190702	191.6	192.85	188	191.4	2803	35.81	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190702	203.05	205	197	201.5	2463	198.4725	down	down	correct
PREMIER.NSE	Premier Limited	20190702	3.6	3.6	3.6	3.6	12	3.6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190702	23	24	22	23.25	208	22.55	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190702	25	26.3	25	26.2	2452	22.81	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190702	262.3	272.35	262	270.25	348810	265.59	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190702	31.8	34.3	31.25	33.2	115345	33.2	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20190702	37.2	37.5	36.7	36.95	8007	35.47	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190702	21	21.9	21	21.1	15515	21.1	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190702	91.8	92.5	90.25	91.85	113704	90.7726	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190702	25.9	27.3	25.9	26.15	35354	26.15	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190702	545.2	554	545.2	552.35	13289	535.42	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20190702	355.7	356.2	351	351.89	913	351.89	down	down	correct
PTC.NSE	PTC India Limited	20190702	66.6	67.1	66	66.45	400266	50.62	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190702	40.75	42	40.75	41.35	14138	14.28	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190702	637.95	647.5	628.95	645.9	2434	641.73	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190702	1.45	1.55	1.45	1.55	861378	1.55	up	up	correct
PURVA.NSE	Puravankara Limited	20190702	69	69.95	68.05	68.4	47616	67.4332	down	up	incorrect
PVR.NSE	PVR Limited	20190702	1682	1689.95	1664.55	1680.5	199280	1674.5862	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190702	1472	1475.95	1470.5	1475.2	95	29.5	up	up	correct
QUESS.NSE	Quess Corp Limited	20190702	555	558.95	511.5	517	323872	509.2	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190702	168.05	170	164	164.85	54390	155	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190702	1.2	1.2	1.1	1.2	38087	1.2
RADAAN.NSE	Radaan Mediaworks India Limited	20190702	1.45	1.5	1.4	1.5	4989	1.5	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190702	305.2	310.7	303.2	304.5	268880	300.98	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190702	57.15	59	56.25	57.95	44252	57.95	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20190702	102	102.25	99	99.8	391581	97.41	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190702	712.35	719.9	711.5	717.5	151280	713.98	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190702	0.05	0.1	0.05	0.05	835559	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190702	28	28.25	26.1	26.95	54091	26.95	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20190702	43.95	43.95	43.95	43.95	5	43.8454
RALLIS.NSE	Rallis India Limited	20190702	147	153.45	146.1	152.55	230671	149.74	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190702	19.45	19.45	18.7	18.8	1985	18.8	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190702	89.6	92	89	91.5	28438	91.5	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20190702	788	794.9	782.95	787.05	147444	778.6185	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190702	195.8	203	195.8	197.7	9517	195.7491	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20190702	211.95	228.85	206.5	223.9	48242	223.9	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190702	93.55	94.85	92.5	93	107581	93	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190702	2.85	2.9	2.85	2.9	81761	2.9	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190702	455.35	455.55	451.6	453.1	739	453.1	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190702	1074.95	1085	1049.2	1071.65	2796	1042.6759	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190702	1010.8	1010.8	992.05	1002.2	170656	976.6	down	down	correct
RAYMOND.NSE	Raymond Limited	20190702	740	751.25	739	742.15	534592	742.15	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190702	650.5	650.5	640.4	644.4	4193	601.84	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190702	647.85	654.7	644.15	653.05	823365	647.3498	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190702	62.9	63.75	62.05	62.8	1366875	54.87	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190702	1.3	1.4	1.3	1.4	22255764	1.4	up	up	correct
RECLTD.NSE	REC Limited	20190702	162.4	166.2	160.5	165.2	5787485	135.24	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20190702	110.9	110.9	106.1	107.2	535378	48.06	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20190702	83.9	86.25	83.9	86.25	101204	85.06	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20190702	448	499	448	463.8	233228	461.12	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190702	64.85	68.65	63.5	65	38691729	65	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190702	1273.95	1281	1263.3	1278.5	4638751	1262.71	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190702	24.45	26	24.45	25.15	145469	25.15	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190702	53.25	59.5	52.65	55.05	64440568	55.05	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20190702	96.25	98.5	96	97.95	5686	93.17	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190702	9.2	9.3	9	9.05	249229	9.05	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190702	384.95	384.95	372.5	378.2	37041	366.25	down	up	incorrect
REPRO.NSE	Repro India Limited	20190702	560.15	560.15	545	554.4	1481	554.4	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190702	91	91.85	90	90.5	190229	90.25	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20190702	437.5	437.5	421	431.7	157	431.7	down	down	correct
RGL.NSE	Renaissance Global Limited	20190702	277	285.25	277	280.15	1343	275.9777	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20190702	12.15	12.75	11.45	12.65	640781	12.65	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190702	59.75	60.55	59.05	60.15	95265	58.68	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190702	303.7	305	297.2	302.6	120520	295.49	down	down	correct
RITES.NSE	RITES Limited	20190702	291.15	298.4	289.9	296.65	598877	206.35	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20190702	7.8	7.8	7.75	7.75	1450	7.75	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20190702	438.05	453	434.45	449.1	5268	446.54	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190702	6.45	6.45	6.15	6.15	90989	6.15	down	down	correct
RML.NSE	Rane (Madras) Limited	20190702	315.8	317.2	310	311.7	2220	306.9947	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190702	4.1	4.25	3.95	4.2	818007	4.2	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20190702	0.9	0.9	0.9	0.9	200	0.9
ROHLTD.NSE	Royal Orchid Hotels Limited	20190702	111.2	111.2	104.55	105.35	17364	102.6556	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190702	1.75	1.85	1.75	1.75	31616	1.75
ROLTA.NSE	Rolta India Limited	20190702	5.7	6	5.7	5.75	228229	5.75	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20190702	43.95	44.95	43.5	43.7	1074	43.56	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20190702	256.9	256.9	244	245.2	2444	232.74	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190702	4.25	4.55	4.15	4.35	22659685	4.35	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190702	118	119	114.3	116.25	19794	116.25	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190702	23.05	23.55	22.75	23.15	13486	23.15	up	up	correct
RSWM.NSE	RSWM Limited	20190702	155	155	148.2	149.5	3583	149.5	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190702	39.6	42.5	39.6	41	1748	39.01	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190702	1.7	1.75	1.7	1.7	1061453	1.7
RUBYMILLS.NSE	The Ruby Mills Limited	20190702	226.95	233.05	224.95	226.1	2824	221.83	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190702	5.1	5.15	4.85	5	2877959	5	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190702	2.3	2.4	2.2	2.35	3567	2.35	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190702	97.45	98.1	94.3	95.15	27076	91.84	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190702	248.2	251.7	233.95	243.15	20030	234.14	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190702	27.8	27.9	27.15	27.75	4364940	25.04	down	up	incorrect
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190702	2.95	3.05	2.85	2.9	15733	2.9	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190702	263	264.95	243.5	247.9	648080	246.1518	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190702	78	78	69	70.5	205977	70.0885	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190702	57.5	60	54.4	58.35	9086	38.9	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190702	669.2	674.05	658.85	669.7	3066	131.67	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190702	51.15	51.7	50.5	51.25	16730019	47.31	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190702	56.35	59.95	56.35	59.9	337	59.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190702	9.3	9.6	9.15	9.5	22006	9.5	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190702	324	326.7	315.95	322.35	3808	305.18	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190702	17.3	17.3	16.7	17	188052	16.44	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190702	171.3	180	168.35	171.35	43662	82.86	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190702	83.2	86.9	83.2	83.5	1512	82.39	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190702	3.15	3.15	2.95	3	5499	3	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190702	123.1	125.25	121.6	124.05	14901	120.94	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190702	3.7	3.85	3.6	3.65	14290	3.65	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190702	18.25	18.95	17.5	18.05	760479	17.9753	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190702	662.15	662.15	644	648.05	476	638.0539	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190702	277	287.75	277	285.45	5651	279.43	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190702	50.5	54.45	50.5	52.4	1092	49.81	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190702	62.1	62.9	61.75	62.7	33778	62.7	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190702	116.15	116.15	111.35	113.35	6699	113.35	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190702	63.5	64.4	61	64.1	21000	64.1	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190702	5750.1	5781.75	5630	5699.25	2848	5201.52	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190702	5.75	5.75	5.5	5.6	857940	5.6	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190702	228.2	229.65	225.95	229.2	16393	215.88	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190702	558	558	547.65	548.3	6945	537.08	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190702	26.05	27.4	25.7	26.4	21158	25.2123	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20190702	739.7	741.7	734.4	740.05	16419	653.43	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190702	108.1	110	108	109.95	201	109.95	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190702	6	6	6	6	6048	6
SATIN.NSE	Satin Creditcare Network Limited	20190702	293.15	296	282.35	293.7	72093	293.7	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190702	97	99	95.43	95.93	519	95.93	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190702	740	752.7	740	749.8	1257045	747.65	up	up	correct
SBIN.NSE	State Bank of India	20190702	362.15	365	360.35	364.5	14482172	361.17	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190702	0.55	0.65	0.55	0.55	960	0.55
SCHAEFFLER.NSE	Schaeffler India Limited	20190702	4881.25	4889	4850.05	4885.1	496	4802.06	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20190702	86.85	92.4	86.85	87.3	52238	87.3	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190702	95.35	97.05	94.55	95.2	30695	95.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190702	31.25	31.5	30.6	31	229463	30.52	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190702	118.25	125.25	118.1	122.95	20589	59.9847	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190702	484.4	485	468	479.65	9790	477.4349	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190702	177.1	178.4	175	175.95	25738	163.3731	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190702	3.2	3.2	3.2	3.2	25	3.2
SEQUENT.NSE	Sequent Scientific Limited	20190702	66.9	67.5	66	66.35	57298	66.02	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190702	941.9	970	934.05	962.9	1579	185.78	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190702	18.9	19.1	18.5	18.85	47857	17.794	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190702	3001.5	3001.5	2986.65	2995.5	1888	2995.5	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20190702	121.74	123	121.02	122.33	153477	122.33	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190702	317.93	317.93	315	316.75	120106	316.75	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190702	283	286.99	279.5	282	2747	282	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190702	2.95	3.05	2.9	3	82045	3	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20190702	1331.5	1334	1295	1300.45	9140	1300.45	down	up	incorrect
SGL.NSE	STL Global Limited	20190702	9.3	9.95	9.3	9.3	10657	9.3
SHAHALLOYS.NSE	Shah Alloys Limited	20190702	13	13.8	12.5	13	1161	13
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190702	401.7	403	397.25	398.4	17515	387.44	down	up	incorrect
SHALBY.NSE	Shalby Limited	20190702	110	111.15	108	109	9868	107.09	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20190702	77.35	78.4	76.5	77.9	19113	77.9	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190702	440.95	441	425	428.8	29516	426.0796	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190702	115.35	115.95	114.2	115.5	7837	110.1864	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190702	309.9	309.9	299.15	306.3	4023	293.92	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190702	1312.05	1328.95	1305	1307.35	187	260.46	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190702	347.8	355	335.15	352.65	4820	350.3601	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190702	344.65	344.65	333.5	343.95	163738	341.03	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190702	31.15	31.95	30.1	30.15	21377	30.15	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20190702	46.35	46.95	45	45.95	1941	43.73	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20190702	139.8	142.9	132.5	133.9	770	131.89	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190702	130.05	131.4	128.5	130.05	28027	126.77
SHOPERSTOP.NSE	Shoppers Stop Limited	20190702	486	494.7	483.4	492.75	18143	491.9548	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20190702	21550	21648.1	21370.1	21551.9	18109	21370.51	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190702	121.1	121.5	115.5	116	15691	113.33	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190702	5.1	5.25	4.5	5	42765	5	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20190702	72.8	77.5	67	70.35	810000	11.634	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190702	154	154	148.7	152	13110	141.54	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190702	145.05	147.3	140.05	141.8	5836	139.85	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190702	900	927	900	903.85	7	887.2466	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190702	1575.9	1598	1560	1569.6	6040	1500.26	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20190702	9.65	9.65	8.6	8.85	113207	8.85	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190702	4.75	5.05	4.5	4.6	43189	4.6	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190702	106.15	106.15	104.2	105.05	1697	105.05	down	down	correct
SIEMENS.NSE	Siemens Limited	20190702	1337	1340	1316.1	1327.05	573099	1315.1584	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190702	30.1	31.5	29.5	30.3	15159	28.61	up	up	correct
SIL.NSE	Standard Industries Limited	20190702	14.75	14.75	14.3	14.75	6076	14.75
SILINV.NSE	SIL Investments Limited	20190702	180.05	184.9	179.4	182.65	345	176.06	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190702	58.8	59	57	59	9600	25.5846	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190702	9	9	6.6	6.75	213002	6.75	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190702	117.1	123.7	117.1	121.1	15662	119.7823	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20190702	2.9	2.9	2.9	2.9	771161	2.9
SIRCA.NSE	Sirca Paints India Limited	20190702	303	303	303	303	800	198.93
SIS.NSE	SIS Limited	20190702	895	915	889.95	907	2021	451.8461	up	up	correct
SITINET.NSE	SITI Networks Limited	20190702	2.8	2.85	2.7	2.8	113636	2.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20190702	306.6	314.9	306.6	310.35	1972	293.69	up	up	correct
SJVN.NSE	SJVN Limited	20190702	24.2	24.55	24.1	24.45	1606162	20.09	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190702	2031.55	2031.55	2000	2008.95	2255	1838.71	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190702	7.8	8.4	7.8	7.95	5674	7.95	up	up	correct
SKIPPER.NSE	Skipper Limited	20190702	60.65	61	58.8	60.3	30615	59.82	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190702	39.3	40.7	38.6	39.45	6062	38.09	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190702	106.15	107	106.15	106.75	5035	106.75	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20190702	735.05	746.05	726.25	729.75	8892	725.9548	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190702	446.9	450	436	439	1682	436.57	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190702	55.85	55.9	53.55	54.15	6960	53.26	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190702	33	34.5	32.75	34.25	221774	34.25	up	up	correct
SOBHA.NSE	Sobha Limited	20190702	541.7	545	533	538.75	87292	513.15	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190702	462.35	462.75	454.25	460.45	9370	448.44	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190702	1219	1225	1198	1214.1	2902	1195.9	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190702	444	451.55	432.5	440.6	20053	428.5266	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190702	2.65	2.65	2.65	2.65	1000	2.65
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190702	17.9	18.25	17.55	18	95	18	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190702	354	354	347.2	353.4	60385	313.41	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190702	178.8	188.7	172.95	182.4	86658	182.4	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190702	1026.3	1070	1025	1069.05	313	1026.95	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20190702	13.1	13.1	12.75	12.8	11134914	12.5519	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190702	23.65	24.9	23.6	24.6	864	23.18	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20190702	288.55	296.95	283.35	287.9	29928	285.78	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190702	116.1	116.5	113.6	114.35	225679	114.35	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190702	1.05	1.05	1.05	1.05	6863	1.05
SPECIALITY.NSE	Speciality Restaurants Limited	20190702	78.35	78.8	77	77.8	8951	77.8	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190702	103	103.2	96.8	100.65	112482	100.65	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190702	0.8	0.9	0.8	0.9	8976	0.9	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190702	22.8	22.95	22.5	22.65	48535	22.65	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190702	42	43.3	41	41.65	61912	41.65	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190702	18.15	18.5	17.55	18	22169	18	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20190702	7.75	7.75	7.05	7.25	5428549	7.25	down	down	correct
SPYL.NSE	Shekhawati Poly	20190702	0.2	0.25	0.2	0.2	34959	0.2
SREEL.NSE	Sreeleathers Limited	20190702	181.35	182.05	178.05	180.85	2814	180.85	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190702	18.1	18.1	17	17.95	419255	17.95	down	up	incorrect
SRF.NSE	SRF Limited	20190702	3029.8	3077.85	3006.2	3066.95	257901	607.07	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190702	123.95	127.4	120.2	121.25	26066	116.51	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190702	177.15	183	175.3	181.1	75256	164.74	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190702	1057.65	1077.9	1057.65	1067.75	1751344	1041.81	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190702	780	790.45	778.5	783.15	18680	389.12	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190702	0.85	0.85	0.8	0.85	31913	0.85
STAR.NSE	Strides Pharma Science Limited	20190702	412.1	413.6	384.8	398.2	2350139	379.58	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190702	123	123.9	122.55	122.75	57113	121.3543	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190702	111.3	111.55	108	108.4	13943	101.43	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190702	117.35	118.1	114.7	116	54474	116	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190702	60	60.5	59.6	60.25	4925	51.03	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20190702	12.4	12.4	11.3	12.15	34990	12.15	down	down	correct
STEL.NSE	STEL Holdings Limited	20190702	85.55	88.4	84.5	85	3351	85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190702	210.95	211	207	207.85	1207	204.21	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190702	171.9	174	169	169.95	879520	161.77	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20190702	9.45	9.45	9.45	9.45	100	9.45
SUBROS.NSE	Subros Limited	20190702	235.75	237.05	235	235.2	4540	232.28	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190702	325.15	334.15	323.3	326.75	30750	321.21	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190702	2.65	2.9	2.65	2.8	79573	2.8	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20190702	43.6	47.3	43.6	47.3	18000	23.65	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190702	475.05	494.95	471.1	486.25	263	486.25	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20190702	2373.85	2373.9	2275	2282.85	771	2220.4629	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190702	1.75	1.8	1.7	1.75	73499	1.75
SUNDARMFIN.NSE	Sundaram Finance Limited	20190702	1689.95	1689.95	1647.25	1677.65	5572	1640.25	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190702	86.25	87.6	86.25	86.65	6606	84.05	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190702	314.45	314.9	295.7	303.35	1655	303.35	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190702	506	509.9	504.1	507.9	19207	499.25	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190702	37.35	37.35	36.05	36.45	27658	35.7409	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190702	404.85	407	391.15	395.55	5539613	385.05	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190702	464	466.8	453.1	462.55	238002	457	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190702	513	515.7	507.05	509.1	1280979	465.04	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20190702	94.05	96.7	94.05	95.15	2862	92.61	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190702	5.2	5.5	5.2	5.35	10751	5.35	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190702	208.65	208.65	200.55	202.9	8323	189.74	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190702	202.5	203.3	200	202.4	641	198.24	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190702	1149.95	1152.95	1112.6	1134.8	29321	1106.16	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190702	7.9	7.9	7.2	7.35	37400	7.35	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190702	3.85	4.3	3.85	4.1	12697	4.1	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190702	26	26.3	24.75	25.7	3664	25.7	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20190702	226.8	227.8	220.5	223.85	57003	216.56	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190702	29.85	30.15	29.2	29.95	26287	28.77	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20190702	271	273.4	269.4	270.45	67707	270.45	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20190702	5.1	5.2	4.85	4.95	14090286	4.95	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190702	107	107	103.25	105.2	165780	104.94	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190702	1400.05	1409.85	1390	1399.55	3016	1347.01	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190702	226	249.7	226	249.7	41724	159.8	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20190702	1232.75	1262	1223.2	1254.8	9219	1224.83	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190702	328.8	328.8	322.1	323.7	45903	323.189	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190702	59.15	59.15	57.55	58.85	114	58.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190702	188.2	190.2	186.8	188.8	3924	188.1892	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190702	125.65	126.25	123.15	123.95	71217	123.4303	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190702	166.7	166.7	150.55	156.75	5620	152.58	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190702	73	75	69.1	72.8	453468	71.98	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190702	2.45	2.45	2.45	2.45	2320	2.45
TARAPUR.NSE	Tarapur Transformers Limited	20190702	6.5	6.8	6.5	6.8	3245	6.8	up	up	correct
TARMAT.NSE	Tarmat Limited	20190702	31	33.6	30.7	30.75	5858	30.75	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190702	9200	9200	8887.15	8990.7	429	8986.17	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190702	620	626.35	618.35	621.4	747761	260.85	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190702	81.55	82	81.2	81.75	131002	79.66	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20190702	479.05	481.9	468.25	475	253824	463.33	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190702	273.3	275	269.5	271.8	1702477	268.26	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190702	903.85	924.95	901	920.8	1128675	885.05	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20190702	889.5	893.95	888	890.15	8239	832.49	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190702	605.85	605.85	595.8	600.1	10086	591.51	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190702	166.8	167.35	161.35	163.75	16903683	163.75	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20190702	81.75	81.75	78.4	79.75	2159111	79.75	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190702	71.05	73.4	70.15	73.1	20164926	69.95	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190702	508.55	510.9	502.1	508.8	5724004	472.77	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190702	29.9	30.2	29.7	30.05	798765	30.05	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20190702	550	550	536.55	540.25	77291	525.33	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190702	47.8	47.8	44.9	45.35	62626	41.04	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190702	303	306	298.4	303.75	6234	298.66	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20190702	342	366.35	342	350.5	64	350.5	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190702	655	655	631	637.65	9887	630.46	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20190702	13.15	13.45	12.6	12.85	23685	12.85	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190702	801	816	787	793.5	24086	793.5	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190702	349.9	349.9	335	347.95	458	332.37	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190702	2244.9	2257	2216.45	2252.1	1771746	2138.13	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20190702	150.2	168.65	150.2	161.85	110190	155.97	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190702	3033.35	3096	2955	3045.1	34746	3045.1	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20190702	3.5	3.75	3.25	3.3	4042	3.3	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20190702	702.05	713	700.25	711.65	2432132	653.69	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190702	261	274.7	261	268.3	2491	257.93	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190702	139.4	140.75	135.2	138.05	53271	137.0547	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190702	35	35.65	34.6	34.7	7827	34.7	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190702	51.75	55	48.65	49.8	2819	49.09	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190702	18.2	18.4	18.1	18.2	17639	18.2
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190702	69	69.6	67.8	68.4	145452	67.42	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190702	109.1	109.1	87.7	87.75	1053923	83.57	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190702	6.15	6.7	6.15	6.55	13639	6.55	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190702	4.85	5.1	4.85	5	6135	5	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190702	360	361.95	344	350.15	2998	333.8	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20190702	119	122.45	116.45	121	1804	121	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20190702	208	209	200	204.8	2946	202.83	down	down	correct
THERMAX.NSE	Thermax Limited	20190702	1054.75	1063	1038.05	1055.2	382173	1032.64	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190702	79.56	80.81	78.36	79.45	357971	78.57	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20190702	470.65	470.65	465	465.65	5342	432.42	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20190702	12.6	12.65	11.75	11.95	147591	11.95	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190702	4841.55	4878	4840	4844.15	308	2306.64	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190702	446.8	451.85	434.35	439.8	3179	439.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190702	391	392	383.55	389.6	20690	384.88	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20190702	14.5	14.95	14	14.25	9817	14.25	down	down	correct
TIL.NSE	TIL Limited	20190702	254	258.25	246	249.9	2673	247.6556	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190702	37.8	37.8	34.35	37.35	1465	37.35	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190702	94.5	97.15	92	92.2	57413	87.92	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20190702	733.85	733.85	720	724.15	15625	687.22	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190702	129	138.8	127.4	136.45	803386	131.82	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190702	56.5	57.3	56	57	406	55.77	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190702	78.95	79	77	77.75	89873	74.59	down	up	incorrect
TITAN.NSE	Titan Company Limited	20190702	1325	1332.2	1310.5	1324	1397406	1309.9	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190702	17.4	17.4	16.55	17.1	18686	17.1	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190702	34.3	34.3	33.55	34	22331	31.06	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190702	185	185	179	179.2	22288	160.41	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190702	52.55	52.55	50.35	50.5	226	50.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190702	1558.6	1563.9	1532.7	1552.2	118081	1520.7	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190702	291	303.45	286.8	301.15	3805486	282.01	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20190702	138.1	139.85	135.3	138.85	853	64.62	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190702	4.45	4.55	4.35	4.5	14613	4.5	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190702	21.3	21.4	20.05	20.25	5100	19.6562	down	down	correct
TRENT.NSE	Trent Limited	20190702	462	464.7	454	458.6	217027	456.2	down	up	incorrect
TRF.NSE	TRF Limited	20190702	114.9	117	113.25	115.5	15127	115.5	up	down	incorrect
TRIDENT.NSE	Trident Limited	20190702	61.9	62.35	61.2	61.6	371127	5.62	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190702	63	65.5	61.95	64.6	148391	63.3998	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190702	10.75	10.8	10.45	10.65	25273	10.61	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190702	103.45	107.3	103.45	104.3	13108	102.64	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190702	69	69.4	68.4	69	240127	66.93
TTKHLTCARE.NSE	TTK Healthcare Limited	20190702	606.95	610.95	598.2	609.95	3200	594.97	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190702	6800	6800	6640	6662.3	4551	655.74	down	down	correct
TTL.NSE	T.T. Limited	20190702	46.55	47.8	44.25	46.1	5500	45.57	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190702	3.95	3.95	3.95	3.95	668385	3.95
TV18BRDCST.NSE	TV18 Broadcast Limited	20190702	24.3	24.5	24.05	24.25	1403677	24.25	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190702	163.8	164	159.05	161.55	38986	156.0745	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190702	433	434.8	424	430.5	2193421	424.516	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190702	1877	1903.6	1862.65	1867.65	1190	1765.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190702	281	289.9	274.1	284	50123	260.72	up	up	correct
TVVISION.NSE	TV Vision Limited	20190702	2.3	2.3	2.2	2.2	2402	2.2	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190702	62.15	62.85	60.1	61.3	210114	60.8738	down	down	correct
UBL.NSE	United Breweries Limited	20190702	1359.9	1362.5	1341.7	1352.45	226081	1346.04	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190702	142.35	144.85	141.3	142.35	4773	132.22
UCOBANK.NSE	UCO Bank	20190702	18.15	18.3	17.85	18.1	345992	18.1	down	down	correct
UFLEX.NSE	Uflex Limited	20190702	241.5	243.9	241.5	242.85	24218	237.93	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190702	190.95	191	188.3	190.35	10777	160.1554	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190702	15.6	16.6	14.65	15	596647	14.79	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190702	5.7	5.9	5.65	5.7	60478	5.7
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190702	293.5	295.4	286.65	293.75	1363378	292.3232	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190702	4540	4554.65	4492.3	4544.1	243150	4496.28	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190702	50	51.8	48.35	50	3527	48.56
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190702	170.35	172.7	170.35	171.4	18815	163.08	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20190702	80.8	85.9	79	83	4782	80.92	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190702	84	84.2	81.65	82.6	11001361	82.6	down	down	correct
UNITECH.NSE	Unitech Limited	20190702	1.2	1.3	1.2	1.2	15597571	1.2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190702	299.95	311.5	294.05	310.45	1261	303.24	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20190702	80	80	80	80	4500	80
UNIVCABLES.NSE	Universal Cables Limited	20190702	201.1	203.75	199.1	201.1	4709	194.32
UPL.NSE	UPL Limited	20190702	637.4	658.9	625.05	656.15	6615515	640.51	up	down	incorrect
URJA.NSE	Urja Global Limited	20190702	2.2	2.2	2.1	2.2	813767	2.2
USHAMART.NSE	Usha Martin Limited	20190702	30.1	30.7	29.15	30.2	428183	30.2	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20190702	281.9	302.8	278.5	281.09	7633	281.09	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190702	1250.35	1254.4	1242.5	1254.4	586	1254.4	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190702	420.4	421.9	420.39	421.72	228	421.72	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190702	10.75	10.8	8.85	9.15	198856	9.15	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190702	122	122.5	118.25	119.4	40431	119.4	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190702	169	172	165	167.8	12911	167.8	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190702	496.05	530	493.05	520.1	12145	519.2887	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190702	870	874.55	855	860.5	7256	161.81	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190702	37.5	37.5	37.5	37.5	1600	37.5
VAKRANGEE.NSE	Vakrangee Limited	20190702	36.25	36.4	34.8	35.35	1929556	34.65	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190702	41.5	41.9	40.85	41.05	20624	25.15	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190702	3.8	4.1	3.8	4	1190	4	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20190702	477	483.5	467	472.8	21167	464.8638	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190702	16.7	17.3	15.6	15.95	304133	15.95	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190702	8.95	9.25	8.25	8.7	9014	8.7	down	down	correct
VBL.NSE	Varun Beverages Limited	20190702	930	964.95	926.25	959.85	106584	422.16	up	up	correct
VEDL.NSE	Vedanta Limited	20190702	173.95	175.85	171.25	174.65	6147061	138.75	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190702	1670.05	1672.2	1642	1649.65	37875	1632.88	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190702	25.7	25.7	24.35	24.8	6554	24.8	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190702	198	198.1	194.75	197.2	24000	98.4815	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190702	1115.15	1123.7	1101.25	1113.2	1582	1086.28	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190702	64.95	66.25	63.6	65.25	12486	64.61	up	up	correct
VGUARD.NSE	V	20190702	243.45	243.9	240.2	243.1	177948	240.07	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190702	1925	1965	1906.1	1930	67	1920.95	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190702	1.6	1.65	1.55	1.6	14455	1.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190702	68.05	68.95	67.8	68.15	6139	66.44	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190702	0.55	0.55	0.45	0.55	182593	0.55
VIKASECO.NSE	Vikas EcoTech Limited	20190702	6.65	7.35	6.3	7.3	1034650	7.2141	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20190702	181.2	181.2	176.9	178.3	15580	174.74	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190702	2147.6	2147.6	2115.5	2126.15	11686	1049.44	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190702	1308	1308	1251	1262.55	5117	1218.31	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190702	67	68.65	67	67.8	3597	62.57	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190702	16	17.45	15.65	17.1	96597	17.1	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20190702	441.8	444.2	436	441.45	114801	436.1218	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190702	46.4	46.4	45.3	45.65	309549	45.581	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190702	371.2	373.3	364.1	365.45	7476	321.45	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190702	6.45	6.45	6.05	6.1	4985	6.1	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190702	0.1	0.1	0.05	0.1	5031154	0.1
VISHNU.NSE	Vishnu Chemicals Limited	20190702	133.3	133.3	128.05	129.95	12737	129.09	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20190702	0.35	0.4	0.3	0.3	64801	0.3	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190702	16.35	17.1	15.5	16.8	281851	16.8	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190702	53.05	57.5	52.7	54.85	42117	50.57	up	up	correct
VMART.NSE	V	20190702	2195	2237.9	2155.1	2168.95	3886	2167.0163	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190702	1178.95	1187	1164.7	1179.5	3786	1118.29	up	up	correct
VOLTAS.NSE	Voltas Limited	20190702	656.5	658	639.7	644.85	1367356	633.15	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190702	269.2	274.4	265.55	269.25	34570	256.31	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190702	78.9	79.8	77.55	79.65	6890	79.18	up	up	correct
VSTIND.NSE	VST Industries Limited	20190702	3422	3430.2	3364.3	3373.75	640	3081.52	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190702	1306.6	1306.6	1271.35	1282.25	593	1226.86	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190702	1054	1066	1022.2	1048.9	247571	1002.59	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190702	345.6	350	336.1	338.75	372068	338.75	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190702	6115.1	6186.85	6110	6164.6	1674	6126.72	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190702	87.85	88.5	86.4	87.15	143228	87.15	down	down	correct
WANBURY.NSE	Wanbury Limited	20190702	14.5	14.5	13.8	13.85	2620	13.85	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190702	26.5	27.9	26.2	27.75	67195	27.75	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20190702	35.95	35.95	32.85	34.95	5	19.45	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20190702	148	148.9	142.15	144.35	334173	131.62	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190702	133.05	133.1	129.25	130.65	105118	122.48	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190702	155.05	162	155	159.4	155	159.4	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190702	57.5	58.55	56.75	57.9	124806	55.47	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190702	2544	2597.95	2544	2584.55	236	2526.17	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20190702	810.05	818.7	802.1	806.15	346	790.18	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190702	1635	1666.6	1634.9	1651.6	52544	1642.44	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190702	23.6	24.8	23.2	23.75	3046	23.75	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190702	17.65	19.45	17.65	19.45	749627	18.07	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20190702	74.85	82	74.85	82	30	80.12	up	up	correct
WIPRO.NSE	Wipro Limited	20190702	282.45	285	281.7	284.25	2609369	282.472	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190702	373.95	375.85	366.7	370.3	447600	370.3	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20190702	278.6	285	275.4	278.9	6050	274.4353	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20190702	0.8	0.8	0.8	0.8	5101	0.8
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190702	253.8	254.9	247	249.35	39058	235.81	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190702	51.55	53.3	51.5	52.85	14675	52.85	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190702	67.5	68.35	65.7	67.45	2591	67.45	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20190702	33.45	34.1	33.15	33.55	966	33.55	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190702	181.2	187.45	171.2	181.85	181727	181.85	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20190702	108.05	108.05	99.8	100.8	149669579	100.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190702	360.2	369	352.3	356.4	19447923	347.3	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20190702	23.2	23.6	22.85	23.3	74259	23.2023	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190702	12.05	12.5	11.85	12.15	569601	12.15	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190702	48.65	48.65	44.1	46.6	1762	46.6	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190702	256.9	258	251.6	255.75	22168	245.1	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190702	73.9	74	72.65	73.75	11406	72.88	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190702	241.8	246.75	240	242.3	7693	241.1527	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190702	35.4	35.4	32	32.15	114	32.15	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20190702	304	304	298	301.95	16000	212.56	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190702	148.6	150.05	147.6	148.4	19085	148.4	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190702	91	91	89.2	90.2	7780	84.04	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190702	1357.9	1374	1350.5	1369.3	2182	1355.94	up	up	correct