CollectAI

close-nse_india_stocks

2019/07/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190703	36.35	40.4	35.5	38.85	61882	37.8387	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190703	17.5	17.7	17.5	17.7	91	17.7	up	up	correct
3MINDIA.NSE	3M India Limited	20190703	23304.35	23450	23085	23206.85	1379	23206.85	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190703	8.4	8.75	8.4	8.75	3494	8.75	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190703	211.6	223	211.3	221.2	3567	221.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190703	111.6	114.75	110.1	111	155044	104.3	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190703	12.2	12.55	11.9	12.45	213131	12.45	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20190703	44.25	44.25	44.25	44.25	3000	20.79
AARTIDRUGS.NSE	Aarti Drugs Limited	20190703	525.2	528.95	522.05	525.4	22820	128.18	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190703	1725.2	1799.45	1724	1753.7	46380	433.16	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190703	19.35	20.25	19.15	19.6	6966	19.6	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190703	1509	1527	1490.85	1512.7	315791	1512.7	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190703	39.35	40	38.25	38.65	79497	38.65	down	down	correct
ABB.NSE	ABB India Limited	20190703	1607.95	1615.45	1600	1607.75	65199	1421.51	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190703	8726.25	8844.85	8726.25	8802.7	1366	8637.32	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190703	91.8	92.8	90.7	92.4	873664	92.4	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190703	217.85	219.3	214	215.4	208043	215.4	down	down	correct
ACC.NSE	ACC Limited	20190703	1577.9	1582.55	1558.4	1564.05	432234	1510.9909	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190703	857.9	863.5	856	860.45	3117	797.41	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190703	94	94.95	93.5	94.3	89008	92.22	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190703	156.4	157.6	154.2	155.6	5661251	155.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190703	50.75	54	50.5	52	5384608	52	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190703	414	419.5	414	414.9	2542307	407.3	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190703	64.3	66.25	63.6	65.75	52851764	65.75	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190703	235.95	241	231	232.3	173647	232.3	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20190703	295.9	302	293.1	296.55	92503	292.67	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190703	341.15	344.95	341.1	343.55	496	329.7586	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190703	10.5	10.9	10.5	10.85	918	10.85	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20190703	13.55	14.65	13.55	14	17862	13.58	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190703	63	63	61	61.35	842	59.3576	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190703	174.5	175.95	171.5	172.2	38818	170.49	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190703	200.2	202	200	200.5	36446	196.37	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190703	118.8	122.65	111.05	118.4	12671	114.21	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190703	110.2	112.15	110	110.05	7282	110.05	down	up	incorrect
AGRITECH.NSE	Agri	20190703	62	64.8	61.15	61.95	28286	61.95	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190703	83.55	86	83.55	85.35	430	85.35	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190703	187.05	197.45	187.05	190.2	55	187.4169	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190703	340	355.25	332.85	351.8	13308	351.4636	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190703	332	339.9	325.15	327.55	2644	326.3671	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190703	1801.15	1825.1	1781.4	1806.35	5344	1759.69	up	down	incorrect
AIRAN.NSE	Airan Limited	20190703	23.6	26.8	23.4	23.55	6508215	23.55	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190703	959.15	968.3	925	954.75	90323	932.11	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190703	169.75	172.3	167.8	169.5	17523	162.3	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190703	270	285	263.5	273.95	2190	261.54	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190703	11	11.6	10.85	11.3	296312	11.3	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190703	1756	1824	1756	1796	11494	1719.5	up	up	correct
ALANKIT.NSE	Alankit Limited	20190703	31.5	31.75	30.3	30.65	428381	29.93	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190703	391.3	400	390.6	394.5	655	376.49	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190703	42.65	43.05	42.45	42.55	42415	41.98	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190703	550	566.05	550	554.2	1408	545.3421	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190703	40.5	42.8	40.5	41.05	3658	38.45	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190703	1711	1730.7	1690	1716.85	14736	1676.06	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190703	820	841	820	839.45	1032	327.64	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190703	104.25	105.4	103.5	104.5	64979	98.4026	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190703	315.05	317.75	301.05	301.05	5988	264.64	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190703	16.5	17.4	16.5	16.7	5073	16.7	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190703	3.45	3.55	3.35	3.5	3519245	3.5	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20190703	19	19	17.75	18.65	5627	18.65	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190703	406.95	407	373	386.65	15124	346.99	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190703	625	636	625	631.25	321457	602.51	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190703	828.05	831.7	815	825.6	4399	823.125	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190703	1059.95	1059.95	1037	1050.2	3915	973.18	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190703	215	215.75	213.1	214.95	1379872	196.7198	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190703	18.25	18.3	16.85	18.3	6724	18.3	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190703	16.15	16.85	16.15	16.8	14545	16.24	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190703	302.65	306.55	301.1	302.6	13278	298.05	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190703	31.25	32.4	31.25	31.65	261315	31.28	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190703	3.85	4	3.85	3.9	41224	3.9	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190703	430.95	430.95	427	427.25	120740	419	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190703	314	319.6	314	316.8	7314	271.33	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190703	11.8	11.9	10.7	11.3	1056	11.3	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190703	0.45	0.45	0.4	0.45	26329	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190703	5.25	5.5	5	5.4	163303	5.4	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190703	6.2	7.2	5.9	6.1	165320	6.1	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190703	0.85	0.95	0.85	0.9	163300	0.9	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190703	481	493.75	481	489.25	3247	472.87	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190703	590	608	584	587.15	4370	554.09	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190703	167.7	170	165.15	169.4	1331	63.86	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190703	566.1	574.95	563.15	573.3	15542	220.94	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20190703	256.2	264.8	254.2	259.8	48485	253.12	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190703	1624.9	1649.9	1619	1640.45	28407	162.27	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190703	530	533.95	517.2	526.8	155741	511.08	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190703	122.35	127	122.35	123.3	19334	122.52	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190703	1356.65	1364.2	1338.75	1341.6	220036	1330.82	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190703	199.9	202.5	199	200.9	1156109	190.19	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190703	929.85	930	893	905.1	272	897.38	down	down	correct
APTECHT.NSE	Aptech Limited	20190703	148.85	151.1	145.7	146.4	178678	137.58	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190703	33.2	33.2	32.1	32.45	4802	32.45	down	down	correct
ARCHIES.NSE	Archies Limited	20190703	20.5	20.6	20.25	20.3	10598	20.3	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20190703	62.95	67.1	62.2	65.15	69705	62.23	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190703	22.05	24.25	22.05	23.85	928	23.85	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190703	54	55.7	52.5	53.4	49477	52.65	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190703	405.5	413.95	405.5	412.25	1373	410.7546	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190703	45.95	46.45	44.55	45	4601	43.6667	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190703	96.3	96.3	88.6	95.65	426532	94.739	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190703	17.55	17.95	17	17.4	18558	17.4	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190703	39.85	41.35	38.3	40.6	17115	40.6	up	up	correct
ARVIND.NSE	Arvind Limited	20190703	64.6	70.9	64.1	67.15	11935701	64.9447	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190703	685.05	692	680.05	682.7	11786	519.5012	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190703	102	105.95	102	104.85	21285	103.1724	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190703	213.7	214.9	211	213.55	6892	210.74	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190703	141.4	142	137.6	140.15	1297	132.43	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190703	45.95	47.7	45.1	45.3	3696	45.3	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190703	17.6	18.1	17.25	18.1	410905	18.03	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190703	122.5	124.95	120.6	122.1	70422	120.62	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190703	10.35	10.85	10.15	10.35	2976	10.35
ASHOKA.NSE	Ashoka Buildcon Limited	20190703	147.05	147.05	142.25	144.65	209716	144.65	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20190703	88	91	87.9	90.3	24266937	85.67	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190703	122.35	129.65	122.35	129.4	200	129.4	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190703	1356.05	1371	1349.5	1352	1378288	1332.69	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190703	241	246.6	236.9	244.5	206291	242.72	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20190703	142.1	145.7	142.1	145.3	211	136.28	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190703	450.4	458	450.4	452.8	1363	449.63	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190703	128.4	131.7	127.4	127.8	922397	127.8	down	down	correct
ASTRAL.NSE	Astral Limited	20190703	1345.65	1350	1320.7	1327.05	80785	793.84	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190703	86.5	87.5	85.7	86.3	74361	84.55	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190703	2140.05	2172.55	2095	2104.2	9101	2100.39	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190703	111	115.9	111	113.25	646831	113.25	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190703	497	517.95	497	503.75	2367	497.56	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190703	174.7	178.65	173.25	174.25	631985	173.43	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190703	10.45	10.45	9.7	9.75	25434	9.75	down	down	correct
ATUL.NSE	Atul Ltd	20190703	4019.85	4019.85	3988	3997.55	1902	3946.81	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190703	271.6	276.45	271	273.6	9841	270.1879	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20190703	699.8	703.95	693	695.65	41090	694.8706	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190703	109	112	109	111.3	585	108.6995	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190703	612.9	612.9	588	596.2	4994049	587.2	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190703	37.45	37.45	35.5	36.75	425	36.4435	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190703	1035	1078	1035	1075.2	4977	1031.32	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190703	50.2	51	49.8	50.9	6897	50.9	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190703	26	27.85	26	27.85	1502	27.85	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190703	334	343.1	330	336.05	38010	325.91	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190703	349.9	352.8	347.1	348.3	128872	336.51	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190703	24.7	24.7	24.2	24.35	9846	23.51	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190703	802.65	811.5	801.5	806.2	5535230	805.2	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20190703	66.45	66.45	63.5	64	54027	64	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190703	2983.95	2995.95	2973	2976.4	282	29.764	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20190703	1222.89	1226	1214.25	1216.72	43	1216.72	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190703	36	36.05	34.5	35.75	8688	35.75	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190703	4.9	5.3	4.8	4.8	10390	4.8	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190703	3.5	3.7	3.5	3.6	40589	3.6	up	up	correct
BAJAJ.NSE	AUTO	20190703	2900	2910	2872	2897.75	274468	2621.83	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190703	324.9	325.5	319	323.8	83718	308.44	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190703	519	536	518	533.4	64244	528.9173	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190703	8509	8510	8405.6	8430.45	161661	8420.93	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190703	7.8	7.85	7.65	7.7	549243	7.7	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190703	3725	3735	3680.4	3723.8	92949	3542.95	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190703	3714	3730.3	3695	3715.4	605040	3694.42	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190703	56.6	58.75	55.2	58.1	38295	56.98	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20190703	376	379	372	373.95	4405	366.51	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190703	66.8	70.9	66.8	68.6	1550	68.6	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190703	31.15	31.15	29.7	30.25	5964	13.0149	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190703	738	754	738	748.2	805780	722.85	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190703	1.95	1.95	1.9	1.9	186051	1.9	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190703	179	182	178.5	180.35	58001	101.08	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20190703	55.55	56.85	55.55	55.8	1140	54.05	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190703	142.8	143.25	140.3	142.5	427222	137.8701	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190703	44.9	47	44	46.75	1183	45.56	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190703	1447	1447	1410	1411.15	344	1380.55	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190703	118	123.4	118	122.2	17132	94.26	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190703	561.35	561.35	552.3	555.4	185443	553.52	down	down	correct
BANG.NSE	Bang Overseas Limited	20190703	38.55	38.55	34.55	35.35	14827	35.35	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20190703	101.15	101.15	101.15	101.15	3600	101.15
BANKBARODA.NSE	Bank of Baroda	20190703	120.9	126.15	119.55	125.5	36076430	125.5	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190703	3192.05	3209.5	3186.9	3200.71	2353	3200.71	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190703	90.6	93	90.05	92.5	7918243	92.5	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190703	66.1	68.85	66.1	68.25	1028	65.98	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190703	4.05	4.05	3.6	3.85	12380	3.85	down	up	incorrect
BASF.NSE	BASF India Limited	20190703	1327.95	1330	1306.75	1314.95	4835	1307.62	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190703	148.1	154.95	148.1	154.75	37	76.4431	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190703	1458	1468	1452.8	1462.95	352931	1447.94	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190703	3369.65	3374.45	3275	3291.3	22646	3113.81	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190703	1071.25	1099	1071.2	1085.2	4074	1048.97	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190703	918	957.15	911	944.2	221225	941.17	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20190703	3.9	3.95	3.85	3.85	760307	3.05	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190703	335.5	340	331.5	335.65	39286	317.13	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190703	15.4	15.4	14.3	14.35	535	13.79	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190703	14.2	14.85	14.15	14.4	4151	14.4	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190703	112.7	113.85	110.9	113.1	8408980	105.01	up	up	correct
BEML.NSE	BEML Limited	20190703	913.7	917.9	903.35	908	514188	890.36	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190703	60.95	62.55	60.5	62.2	431678	60.54	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190703	320.3	322.4	317.45	318.65	692987	314.49	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190703	251.7	252.75	246.2	247.45	10044	247.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190703	178.9	180.45	175.8	176.7	101507	176.7	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190703	1.9	1.95	1.85	1.85	19077	1.85	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190703	55.8	55.8	52	52.75	70776	52.75	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190703	274.4	278.35	270	270.45	12969	129.18	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190703	24.15	24.75	24	24.5	5581	24.5	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190703	23.1	24.8	23.1	23.8	995	23.8	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190703	1.7	1.75	1.65	1.7	8176	1.67
BHARATFORG.NSE	Bharat Forge Limited	20190703	462.6	473.9	457.5	462.75	3274216	454.42	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190703	97.05	104	97.05	99.45	15217	98.246	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190703	4080	4180	4070	4152.35	1133	4150.06	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190703	33.7	35.05	33.25	33.3	28730	33.3	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190703	352.9	356.5	349.75	353.2	8317090	351.94	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190703	72	73.75	71.75	72.95	9271047	71.2649	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20190703	28.05	29.5	28.05	28.15	1667	5.59	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190703	310	320	302	318.95	1301	317.127	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190703	12.9	13.5	12.9	13.2	28768	13.2	up	up	correct
BIOCON.NSE	Biocon Limited	20190703	254.25	254.95	248.25	248.85	1853775	248.3767	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190703	91.25	92.5	91.1	91.55	17297	88.19	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190703	579.9	587	573.35	583.5	63472	564.73	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190703	45.2	46	44.55	45.65	20355	45.65	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20190703	2.85	2.85	2.75	2.8	8766	2.8	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190703	4.25	4.25	4.05	4.05	121	4.05	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190703	157.9	159.9	157.6	158.5	388348	155.87	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190703	9.3	9.3	9.3	9.3	19272	9.3
BLS.NSE	BLS International Services Limited	20190703	99.5	100.55	98	98.9	17423	96.96	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20190703	2646	2679.9	2640.2	2648.55	895	2627.97	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20190703	771.4	778	762.6	768.6	23274	741.85	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190703	98.95	99.85	98.15	98.9	32353	96.23	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190703	113	113.35	108.6	109.5	1401444	107.0109	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190703	167.1	175.4	167.1	173.4	15986	173.4	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190703	16720	16787	16486.45	16715.2	10671	16329.38	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190703	383	385.4	378.95	381.2	5099808	307.92	down	down	correct
BPL.NSE	BPL Limited	20190703	22.4	22.4	21.55	21.85	35243	21.85	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190703	6.8	7.15	6.8	6.9	14012	6.9	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190703	265.2	278.75	265	275.9	182308	180.79	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190703	2779	2819	2765.45	2794.7	454114	2689.6704	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190703	89.95	89.95	82	84.55	20458	83.8659	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190703	46.6	46.6	43.9	44.6	19553	44.6	down	down	correct
BSE.NSE	BSE Limited	20190703	616.15	618	613	615.8	67772	585.58	down	down	correct
BSL.NSE	BSL Limited	20190703	30.2	31.8	29.3	30.2	3847	30.2
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190703	3125	3198.85	3125	3141.65	18	3141.65	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190703	134	140	130.2	134.03	479	13.4	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190703	91.3	93	89.3	90.1	917587	84.85	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190703	1.9	1.95	1.85	1.85	44741	1.85	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190703	180.8	180.8	176.1	176.7	6541	175.02	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190703	15.5	15.9	14.9	15.1	988	15.1	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20190703	24.1	24.45	23.5	24.1	35545	24.1
CADILAHC.NSE	Cadila Healthcare Limited	20190703	235.9	238.2	232.3	237.1	1163795	229.28	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20190703	14	14.15	13.4	14.15	14753	14.15	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190703	59.45	61.9	58.35	59.1	328884	59.1	down	down	correct
CANBK.NSE	Canara Bank	20190703	283.9	289.6	281.8	287.75	4676043	287.75	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190703	6.2	6.7	6.15	6.2	8712	6.2
CANFINHOME.NSE	Can Fin Homes Limited	20190703	358.95	358.95	354	357.95	169692	351.74	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20190703	240.45	244	238.8	240.35	9124	238.58	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190703	269	273	269	271.05	18059	269.8397	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190703	445	450	438.35	447.05	14664	439.7	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20190703	135.7	135.75	125.5	128.9	360	128.4308	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190703	353.35	355.65	349.1	352.7	10455	346.58	down	down	correct
CAREERP.NSE	Career Point Limited	20190703	67.65	67.65	65.1	65.45	3472	64.0454	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20190703	921	941.4	920	932.85	4665	839.22	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190703	131.5	133.55	131.45	131.95	1041982	115.1	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190703	5.7	5.85	5.35	5.35	23256	5.35	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190703	257.35	262.05	253	254.5	8710	245.72	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190703	217.05	219.5	217	218.2	103416	210.19	up	up	correct
CEATLTD.NSE	CEAT Limited	20190703	919	935.35	915.15	929.75	253481	890.17	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190703	18.35	18.35	17.1	18	13026	18	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190703	6.4	6.65	6.4	6.6	1525	6.6	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20190703	236.95	237	228.2	230.1	369389	216.11	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190703	4	4	3.85	3.95	22913	3.95	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190703	20.75	20.9	20.6	20.75	558511	20.75
CENTRUM.NSE	Centrum Capital Limited	20190703	25.15	26.9	24.1	25.15	166959	25.1
CENTUM.NSE	Centum Electronics Limited	20190703	538.25	553.55	536.35	540.9	2702	527.99	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190703	166.35	174.65	160.5	173.1	139060	170.3	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190703	964	1002.25	958.75	988.5	1780840	418.16	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190703	3014	3040	2975	2989.15	5489	2951.14	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190703	23.5	23.55	22.65	23.2	51476	23.2	down	down	correct
CESC.NSE	CESC Limited	20190703	790	793.45	783.5	791.35	272845	72.03	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190703	175.15	176.5	169.25	171.1	392254	170.37	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190703	26.85	27.25	26.5	26.6	2423661	26.6	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190703	315	320	315	316.75	2110	316.75	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190703	179.5	190.5	179.05	185.1	1029924	172.07	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190703	169	173	168	169.55	2266	168.0979	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190703	208.25	209.5	205	206.2	153700	206.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190703	285.45	294.9	285	291.5	476383	57.3	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190703	472	485	466.5	471.5	11323	469.87	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190703	317.95	318	310.15	311.7	21890	309.84	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20190703	36.25	37.5	35.85	37.05	19747	37.05	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190703	5.35	5.35	5.35	5.35	7079	5.35
CIPLA.NSE	Cipla Limited	20190703	555.35	556.7	549.45	553.25	797387	545.62	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190703	101.05	105	98	100.7	1653	49.7	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190703	300.4	304.9	300	303.1	8901	194.25	up	up	correct
CMICABLES.NSE	CMI Limited	20190703	113	115	112.15	113.4	6392	110.1689	up	up	correct
COALINDIA.NSE	Coal India Limited	20190703	252.7	254.15	250.3	250.95	2828456	192.92	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190703	385.1	387.4	381.55	383.5	38296	332.11	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190703	225.55	225.55	220.1	221.7	96993	221.7	down	down	correct
COFORGE.NSE	Coforge Limited	20190703	1345	1345	1332.2	1333.65	167033	1295.97	down	down	correct
COLPAL.NSE	Colgate	20190703	1148	1155.1	1143.75	1150.15	316026	1087.04	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190703	12.95	13.2	12.75	12.8	25220	12.04	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190703	9.5	9.5	9.2	9.4	1608	8.77	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190703	581	581	570.35	576.4	520136	551.98	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20190703	33.7	34.4	32.8	32.95	189484	32.82	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190703	39.15	41.65	39.15	41.65	66	41.65	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190703	233.25	238.95	233.25	235.8	2509	217.02	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190703	14.05	15	13.8	14.55	36384	14	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190703	56.4	56.75	54.55	55.3	6114	55.3	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190703	416.15	423	410	416.9	142590	400.83	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20190703	231.55	233.85	222.2	232.55	5757	202.18	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190703	2.5	2.5	2.35	2.35	14602	2.35	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20190703	31.6	31.6	31.6	31.6	49820	31.6
CPSEETF.NSE	Nippon Mutual Funds	20190703	28.4	28.56	28.33	28.45	755501	28.45	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190703	519.4	527.95	510.6	516.3	51319	516.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20190703	109.7	109.7	104.65	106.6	4202	104.82	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20190703	1460	1464.15	1427.1	1430.3	15157	1363.81	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190703	238.9	240.85	233.35	234.55	540288	228.84	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20190703	34	37	33.7	34.45	7920	34.45	up	up	correct
CUB.NSE	City Union Bank Limited	20190703	217.95	218	212.65	213.45	954745	211.45	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190703	12.2	12.2	10.6	11.3	2898	11.3	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190703	778.9	782	763.35	768.9	312629	723.99	down	down	correct
CUPID.NSE	Cupid Limited	20190703	117	118.9	113.05	118	8411	109.88	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190703	40.5	48.95	40.1	48.95	129285	47.07	up	up	correct
CYIENT.NSE	Cyient Limited	20190703	539.65	548.5	537	540.85	125058	499.63	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190703	24.3	24.4	23.85	24.15	321607	22.97	down	down	correct
DABUR.NSE	Dabur India Limited	20190703	403.6	410	402.6	407.65	2134582	398.66	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190703	1035.1	1050	1022.05	1034	46083	1026.82	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190703	105	106.4	103.8	104.95	48381	100.25	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190703	31.75	33.25	31.6	33.2	2389	33.2	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190703	95.8	97.75	95.75	97.15	18827	94.9	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20190703	194.25	202.4	189.5	195.55	117268	172.79	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190703	481.7	498	459.85	483.7	608106	480.18	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190703	11.7	11.85	10.7	11.35	1020230	11.35	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190703	9.15	10.05	9.15	9.45	1896	9.45	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190703	217.8	221	215.5	218	28698	217.7576	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190703	232	234.6	230	230.7	371096	230.7	down	down	correct
DCM.NSE	DCM Limited	20190703	33.05	33.35	31.05	32.25	11486	32.25	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190703	572.15	575.8	562.3	566.45	104648	540.43	down	down	correct
DCW.NSE	DCW Limited	20190703	16.65	16.65	16.3	16.45	34062	16.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190703	388	393.75	388	388.75	797	376.33	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190703	114	117	113.55	115.85	456673	108.09	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190703	310.8	313.45	301.6	302.6	230317	299.54	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20190703	179.15	179.2	175	175.75	637901	171.56	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190703	46.7	46.7	43.05	44.5	134	44.5	down	down	correct
DEN.NSE	DEN Networks Limited	20190703	54.9	56.75	54.65	55.65	30809	55.65	up	up	correct
DENORA.NSE	De Nora India Limited	20190703	231.4	236.65	231.4	232.6	380	231.92	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190703	240.6	243.7	236	241.8	9546	240.65	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20190703	12.2	13	12	12.4	4671	12.4	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190703	191	191.5	189	189.7	150605	173.7899	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190703	16.1	16.25	15.85	16	167272	16	down	down	correct
DHANI.NSE	Dhani Services Limited	20190703	275.6	312	274	304.25	3029086	304.25	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190703	416	433.5	416	430.35	13642	418.7	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190703	8.7	8.95	8.3	8.55	23645	8.55	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190703	222.05	229.75	222	225.6	665	221.73	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190703	815	824	794.5	797.2	1972	794.31	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190703	1	1	0.9	1	8450	1
DICIND.NSE	DIC India Limited	20190703	322.5	330	320.05	322	221	312.7788	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190703	8.7	8.7	8.15	8.65	2200	8.0222	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190703	29.5	32.15	29.4	31.25	35373655	31.25	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190703	1620	1640	1600	1630.6	598945	1595	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190703	2310	2352.1	2310	2338.9	4237	466.66	up	up	correct
DLF.NSE	DLF Limited	20190703	193.5	194.7	191.1	193.65	5299636	188.31	up	up	correct
DLINKINDIA.NSE	D	20190703	103.05	104.7	102.75	103	35762	99.03	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20190703	1450	1467.8	1444	1460.1	427962	1460.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190703	0.6	0.6	0.55	0.55	13926	0.55	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190703	250	252	246.45	248	1387	241.49	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20190703	34.25	34.25	32.35	32.5	15360	31.97	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190703	9.9	10.25	9.8	9.9	205	9.78
DPWIRES.NSE	D.P. Wires Limited	20190703	75	75	75	75	3200	75
DREDGECORP.NSE	Dredging Corporation of India Limited	20190703	421	433.85	418.6	426.95	212879	423.0955	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190703	2636.95	2636.95	2580	2596.7	626598	2548.74	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190703	30.05	32.1	29.4	29.65	775	28.47	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190703	195	195	190	190.7	265	121.04	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190703	7.85	7.85	7.2	7.6	110784	7.6	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190703	87	89.05	87	88.2	5925	82.46	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190703	26	26.4	26	26.2	132856	24.04	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190703	1410	1410	1400	1400	261	1400	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190703	111.2	116.95	111.2	114.6	7828	112.0229	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190703	1.2	1.2	1.15	1.15	15260	1.15	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190703	4.15	4.55	4.15	4.55	6881	4.55	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20190703	774	774	756	757.15	7247	754.32	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190703	168.05	170.75	166.65	169.05	817496	165.4	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20190703	1.4	1.4	1.35	1.35	3246	1.35	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20190703	20100	20150	19580.6	19650.1	92273	1923.39	down	down	correct
EIDPARRY.NSE	E.I.D.	20190703	178.5	180.1	176.6	177.6	43613	175.62	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190703	364.95	365.05	352.4	359.4	441	354.5154	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20190703	180.95	181.45	178.5	180.25	32122	179.188	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190703	380.15	384.45	377.05	379.2	555	362.52	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190703	24.85	24.95	24.5	24.55	18937	24.49	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190703	46.25	47.25	46.2	46.4	40903	45.99	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190703	17.15	17.8	17.15	17.6	54734	17.48	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20190703	237	251.5	237	249.1	17681	249.1	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190703	261.15	271.9	261.15	266.6	8738	129.34	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190703	20	21.2	19.55	21.05	4129	20.7958	up	up	correct
EMAMILTD.NSE	Emami Limited	20190703	304.75	304.75	301.6	303	732334	286	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190703	98.1	101.95	89	94.25	10418	94.25	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190703	61.1	65.9	61.1	63.8	50048	63.8	up	up	correct
EMCO.NSE	EMCO Limited	20190703	2.2	2.2	2.2	2.2	24251	2.2
EMKAY.NSE	Emkay Global Financial Services Limited	20190703	75.05	76.65	73.8	75.25	5906	73.32	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190703	168	172.95	163.05	164.25	40740	162.26	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190703	1118.9	1119	1094.6	1096.1	9258	1079.19	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190703	6	6.1	5.9	6.05	12672	5.3582	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20190703	120.9	123.9	120.1	122	1726582	110.5	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190703	422	424.55	418.2	419.95	5196	414.2	down	down	correct
EPL.NSE	EPL Limited	20190703	130.35	130.35	129.85	130	33449	124.17	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190703	330	330	330	330	1	330
EQUITAS.NSE	Equitas Holdings Limited	20190703	118.25	121.7	117.8	121.15	1569520	116.0417	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20190703	506.3	518.9	491.95	498.45	358639	486.04	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190703	18.9	18.95	17.15	17.15	19333504	17.15	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190703	1170	1186	1164	1173	2153	1086.69	up	up	correct
ESCORTS.NSE	Escorts Limited	20190703	567.5	578	565.1	571.8	2486710	566.68	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190703	9	9.2	8.7	8.95	2824	8.95	down	down	correct
ESTER.NSE	Ester Industries Limited	20190703	30.3	30.5	30	30.25	12419	27.77	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190703	68.6	74.95	68.6	69.9	574500	69.9	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190703	393	402.8	393	400.25	15494	384.78	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190703	1.5	1.5	1.5	1.5	24944	1.5
EXCELINDUS.NSE	Excel Industries Limited	20190703	969.9	974.9	951	957.4	2963	906.09	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190703	205.5	209.6	205.5	207.7	971544	199.9119	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190703	374.1	389.2	374.1	377	5078	377	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190703	48.95	50	46.4	49.1	2368764	49.1	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20190703	35.3	35.3	34.25	34.75	31734	34.41	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20190703	40.75	41.2	40.5	41.05	612966	41.05	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190703	0.2	0.25	0.2	0.2	1737842	0.2
FDC.NSE	FDC Limited	20190703	189	189.95	186.05	187.15	9260	186.3626	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20190703	108.5	110.4	108.1	109.8	7023758	107.5	up	up	correct
FEL.NSE	Future Enterprises Limited	20190703	35.15	35.55	35	35.45	110732	35.45	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190703	32	34.2	32	33.3	2316	33.3	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20190703	433.8	439.8	430	436.05	3432	407.93	up	up	correct
FILATEX.NSE	Filatex India Limited	20190703	40.4	40.4	39.25	39.9	1055916	39.71	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190703	425.15	427.8	413.05	414.9	50535	397.78	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190703	1433.8	1436.05	1390.25	1395.5	22495	1382.16	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190703	529.9	534.5	520.2	525.85	29641	100.14	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190703	29.35	31.1	29.35	29.65	13118	29.65	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190703	477.2	482	476.85	477.9	40257	476.4134	up	up	correct
FMGOETZE.NSE	Federal	20190703	562.85	568.8	560	567.4	6565	567.4	up	up	correct
FMNL.NSE	Future Market Networks Limited	20190703	35	36.3	34.55	35.2	6465	35.2	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190703	132.7	133.7	130.6	133.45	359871	133.45	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190703	1291	1291	1262.25	1272.05	509	1242.93	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190703	483.65	484.8	468.2	471.15	172804	471.15	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190703	560.6	570.7	558	560	1191	558.7252	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190703	51.8	52.4	51.1	51.55	1258572	45.3385	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190703	110.35	111.6	109.25	110.5	22639	106.62	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190703	165.4	166.7	162.5	163.1	25491	80.02	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190703	311.6	312.35	304.6	305.25	7942285	138.2497	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190703	4.4	4.4	3.75	4	5082	4	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190703	1238.95	1264	1224.05	1249.8	10576	1230.84	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190703	37.45	39	37.45	38.3	12726	37.9979	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190703	36.95	36.95	35	36.25	12850	36.25	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190703	392	402.75	392	398.45	611	366.67	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190703	296.65	296.65	288.05	290.6	4003	284.87	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190703	45.95	47.9	45.95	47.55	11935	46.8497	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190703	47.8	49.55	44.5	44.7	805	44.7	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190703	0.9	0.9	0.9	0.9	3367	0.9
GARFIBRES.NSE	Garware Technical Fibres Limited	20190703	1215	1230	1215	1224.8	2507	1205.97	up	up	correct
GATI.NSE	Gati Limited	20190703	73.5	74	71.7	73.15	477964	72.05	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20190703	0.75	0.8	0.75	0.75	36207	0.75
GAYAPROJ.NSE	Gayatri Projects Limited	20190703	158	159.5	152.3	155.75	97215	155.75	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190703	128.8	129.45	127.55	128.15	41769	115.05	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190703	112.6	114.3	110.05	111.05	3699	109.56	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20190703	98	111.45	96	111.3	338463	111.1302	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190703	5.95	5.95	5.5	5.75	23017	5.75	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190703	23.75	24.25	23.2	23.4	143736	22.52	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190703	33.55	34.05	32.8	33	124561	32.32	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20190703	852.05	872.65	850	853.45	20894	841.2	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190703	270.05	277.5	269	269.2	89208	244.35	down	down	correct
GET&D.NSE	GE T&D India Limited	20190703	237.4	247	237.4	241.45	31507	239.5299	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190703	904.95	935	899.05	923.95	63802	866.5108	up	up	correct
GHCL.NSE	GHCL Limited	20190703	240.3	242.3	238.8	239.65	33367	226.28	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190703	252.55	257.95	251	255.8	27462	237.62	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190703	222.6	228.7	222.6	225.75	223313	218.9925	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190703	42.7	42.7	41	41	44	41	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190703	7469	7471.1	7420	7467.8	1206	7224.93	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190703	10.65	10.85	10.3	10.6	26836	10.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190703	73.7	74.3	73.25	74	85299	66.28	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20190703	580	599	580	590.85	79	590.85	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190703	1196.95	1203.95	1179.45	1184.3	18899	1127.09	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190703	440.2	446.4	439.05	443.4	1011096	436.68	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190703	64.95	65	60.3	60.85	4555	60.85	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190703	134.5	137.8	134.4	135.05	19893	134.32	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20190703	521.25	523.4	507	509.6	31720	502.1	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190703	74.15	75	74.1	74.85	120488	69.47	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190703	1350.3	1372.75	1350	1367.55	996	1361.6	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190703	15.05	15.25	14.95	15.1	5459504	15.1	up	down	incorrect
GNA.NSE	G N A Axles Limited	20190703	265.75	269.6	264.25	267.7	14921	263.61	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190703	250	256.5	248.35	250.65	538651	229.53	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190703	348.65	359.5	344	350	94034	350	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190703	256.55	277.95	255	256.25	2861	243.39	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190703	825	828.9	818	822.15	33829	777.4	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190703	509.85	509.85	497	499.8	218112	483.47	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190703	677.45	686.5	669.4	672.9	941480	666.8967	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190703	493.05	499	482	485.2	70510	483.9707	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190703	964.9	981	945	949.55	2035102	949.55	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190703	0.3	0.3	0.3	0.3	103323	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190703	99.7	101.2	96.75	97.25	64700	97.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190703	13.5	13.5	12.55	13.5	1280	13.5
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190703	12.6	12.95	12.55	12.65	1134	12.65	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20190703	3000.05	3024.45	3000.05	3015.05	19515	3015.05	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190703	34	34	31.5	32.4	181	32.4	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190703	125.95	129.7	125.65	127.85	107096	117.7	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190703	3006.5	3039	3006.5	3020	1143	30.2	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190703	9.55	9.75	9.3	9.7	6690	9.7	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190703	64.2	65.7	64.2	65.5	10257	65.18	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190703	222.85	228.5	218.5	221.75	68245	110.36	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190703	85.4	86.05	82.55	83.05	135104	71.31	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190703	48.8	48.8	43.15	44.25	2552	40.28	down	up	incorrect
GRANULES.NSE	Granules India Limited	20190703	96.65	99.8	96.1	99.4	371103	98.83	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190703	323	339.3	316.55	329.4	2027760	322.1	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190703	924	934	920.6	927.9	1449541	911.23	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20190703	57.15	58.75	57	57.15	27323	55.0912
GREAVESCOT.NSE	Greaves Cotton Limited	20190703	146	147.7	144.5	147.05	87900	146.87	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190703	750	775.6	750	765.15	610	754.7	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190703	165.65	167.7	165	167.25	88630	165.69	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190703	5.5	5.65	5.2	5.6	322312	5.6	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190703	592	609	589.15	605	42520	585.55	up	up	correct
GRPLTD.NSE	GRP Limited	20190703	972	1004.95	965	977.55	57	959.51	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190703	127.45	127.45	123	123.3	199260	109.83	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190703	19.05	19.15	18.5	18.95	7832	18.1935	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190703	92.85	94.8	92.45	92.8	1807361	86.55	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190703	197.8	198.5	190.6	196.3	176154	191.44	down	down	correct
GSS.NSE	GSS Infotech Limited	20190703	66	70	65.5	67.45	131024	67.45	up	up	correct
GTL.NSE	GTL Limited	20190703	2.75	2.85	2.7	2.7	16855	2.7	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190703	0.75	0.8	0.75	0.75	870875	0.75
GTNTEX.NSE	GTN Textiles Limited	20190703	8.6	8.6	7.8	8.45	1682	8.45	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190703	56	57.85	54.15	54.95	18522	51.8	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20190703	74.05	74.9	72.5	72.65	30369	72.52	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190703	510.3	522	510	519.55	18443	491.12	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190703	144.1	151	143.1	143.35	880	137.46	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190703	171	171	163.85	165	356447	162.89	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190703	863	873.75	863	870	27041	822.4	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20190703	52.05	52.9	51.7	52.05	4193	50.0155
GULPOLY.NSE	Gulshan Polyols Limited	20190703	45.4	45.95	45.1	45.3	8313	43.75	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190703	705	710	701	707.55	4426	638.99	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190703	71.05	74.1	70.2	72.4	13508	72.4	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190703	22.8	23	22.75	22.95	19896	22.95	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190703	707	707.85	700	702.95	153522	517.53	down	down	correct
HAVELLS.NSE	Havells India Limited	20190703	794	794.9	785.15	790.45	644218	773.73	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190703	0.8	0.85	0.8	0.8	1002	0.8
HBLPOWER.NSE	HBL Power Systems Limited	20190703	23.4	23.9	22.75	22.95	688761	21.98	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190703	7.35	7.5	6.75	7.5	1236	7.5	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190703	11.9	11.95	11.75	11.8	727328	11.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190703	148.5	150	145.45	147.2	7216	147.2	down	down	correct
HCL.NSE	INSYS	20190703	12.8	12.9	12.55	12.7	231739	12.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190703	1061	1064.75	1047.6	1051.2	606670	501.73	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190703	2280	2287	2257.2	2277.2	2146370	2214.81	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190703	2001.95	2039	1974.65	2022.75	278342	1965.99	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190703	2499	2503.3	2483	2489.65	1865814	1236.71	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190703	471.9	484.95	470.2	479.25	2400197	477.84	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20190703	3075.15	3120	3075.1	3116.9	3386	31.169	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20190703	1244.24	1245.59	1239.38	1243.32	636	124.1686	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190703	4195	4195	4183.75	4185.95	9	417.9263	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190703	16.3	16.35	15.85	16.1	1883141	16.1	down	down	correct
HEG.NSE	HEG Limited	20190703	1438.9	1473	1413	1435.8	235948	1331.51	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190703	201.4	201.4	194.45	196.65	160065	180.35	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190703	100.95	105.5	100.95	102.85	14549	97.99	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190703	412.8	416	405.5	409.15	28993	397.68	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190703	2601	2613.8	2582.4	2587.5	419366	2449.99	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190703	1803.55	1818	1792	1792.85	1209	1770.6	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190703	13.1	13.1	13.1	13.1	250	13.1
HFCL.NSE	HFCL Limited	20190703	19.6	19.85	19.55	19.6	737594	19.46
HGINFRA.NSE	H.G. Infra Engineering Limited	20190703	292.3	297	290.05	294.7	11631	293.66	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190703	630.5	641.8	630.5	638.1	3110	600.44	up	up	correct
HIKAL.NSE	Hikal Limited	20190703	173.75	177.8	172	176.8	200734	173.13	up	up	correct
HIL.NSE	HIL Limited	20190703	1625	1625	1597.1	1602.15	5353	1545.87	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190703	12.65	13	12.15	12.6	5234	12.6	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190703	162	165.4	159.25	164.3	97117	161.39	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20190703	208.75	210.3	205.35	208.7	5052706	204.81	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20190703	194.15	194.55	190.1	190.15	1464	185.01	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190703	40.2	40.7	39.9	40.5	494080	39.79	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190703	6.45	6.9	6.45	6.75	41977	6.75	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190703	23.45	25	23.25	23.25	12567	23.25	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190703	128.2	129.25	126.3	127.7	249723	127.7	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190703	290	293.7	286.55	287.95	4870826	254.88	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190703	1793	1796.85	1776.9	1784.7	815571	1721.53	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20190703	243	244.6	238.8	240.85	618706	190.18	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190703	129	130	128	128.3	3098	126.76	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190703	56.9	56.9	52.15	54.45	867	52.16	down	down	correct
HITECH.NSE	Hi	20190703	288	288	277.3	278.45	73897	277.468	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20190703	80.2	81.4	79	79.2	2625	78.01	down	up	incorrect
HITECHGEAR.NSE	The Hi	20190703	224.05	239.8	223	229.3	2011	222.98	up	up	correct
HLVLTD.NSE	HLV Limited	20190703	9.1	9.25	8.65	8.9	43151	8.9	down	down	correct
HMT.NSE	HMT Limited	20190703	15.25	15.4	15	15.15	2766	15.15	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190703	90	96	90	91.95	15026	90.5381	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190703	3020	3087.94	3020	3079.99	7	3079.99	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20190703	24922.05	25100	24761	24918.5	1675	24759.14	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190703	922	935.05	904.25	917.7	2900	888.14	down	down	correct
HOVS.NSE	HOV Services Limited	20190703	80.95	81.65	79.05	80.75	1971	80.75	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190703	61.8	62.1	61	61.55	12968	60.87	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190703	105	106	104.05	104.3	111468	103.5	down	down	correct
HSIL.NSE	HSIL Limited	20190703	258.1	260	255.2	255.65	16970	236.38	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190703	30.25	31.65	30.25	31.35	112122	30.822	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20190703	18.35	18.65	17.65	18.3	45854	18.3	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190703	41.1	42.2	40.5	41.8	852192	35.63	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190703	254.1	261	253.5	258.8	9681	249.55	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190703	116.5	117.85	115.1	115.85	4098747	115.85	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190703	639	696.55	637.2	690.95	26703510	620.83	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190703	157.99	158	156.81	156.95	178285	156.95	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190703	39	39.36	39	39.33	266722	39.33	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190703	437.9	440	434.2	435.95	10415896	433.62	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190703	1113	1120.1	1105.3	1118.8	339472	1106.88	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190703	30.4	30.85	30.4	30.6	17131	30.6	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190703	1000	1000	999.99	1000	36126	983.7371
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190703	90.48	90.53	90.48	90.53	318	90.53	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190703	127.85	128.3	127.65	128.12	2061	128.12	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190703	124	125	124	124.48	65776	124.48	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190703	58	58	56.74	56.75	848	56.75	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190703	27.76	27.9	27.61	27.8	12427	27.8	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190703	391.3	391.85	386.1	388.55	1106054	385.05	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190703	422.03	423	420.6	423	312	423	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190703	33	33.4	32.5	32.65	36620	31.41	down	down	correct
ICRA.NSE	ICRA Limited	20190703	3032.05	3131.8	3031.05	3120.2	2383	3037.46	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190703	36.15	37.2	36.1	36.95	6825602	36.95	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20190703	3149.9	3149.9	3115	3117.3	727	3117.3	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190703	11.7	12	11.6	11.95	29759766	11.95	up	up	correct
IDFC.NSE	IDFC Limited	20190703	35.95	37	35.5	36.25	1911748	33.257	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190703	44.45	45.35	44.2	44.95	8489217	44.95	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190703	124.05	126	121.7	121.7	1563	121.7	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190703	142	145.95	138.7	139.05	75290	44.88	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190703	354	374	351.5	368.45	6013	368.45	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20190703	770.75	770.75	750.2	754.55	2238	754.55	down	down	correct
IFCI.NSE	IFCI Limited	20190703	9.15	9.3	9.15	9.2	1502574	9.2	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190703	183	194.5	183	191.85	1186	183.32	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190703	270	270	250.55	253.55	86848	239.54	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190703	313.5	313.95	301.5	302.15	4325819	296.13	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20190703	260.1	264.9	254.25	255.45	12959	245.11	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190703	141.5	148.45	141.5	146.25	27675	140.9493	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190703	79.8	79.8	72.05	72.05	31	72.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190703	5.45	5.95	5.45	5.6	5274	5.6	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190703	3	3	2.85	2.9	26383	2.9	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190703	5.05	5.55	5.05	5.55	64977	5.55	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190703	198.3	204.55	193.55	201.8	15440	191.99	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190703	855	895	855	891.15	1899	570.08	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190703	0.35	0.45	0.35	0.45	2952	0.45	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190703	8	8.2	7.75	7.95	13147	7.95	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190703	153	154.5	151.3	152	997853	150.59	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190703	102.5	105.1	102.4	104.5	2485011	102.24	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190703	232.4	233.6	229.25	231.65	20650	218.49	down	up	incorrect
INDIANB.NSE	Indian Bank	20190703	258	261.45	255.8	258.8	579363	255.08	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190703	315	324	312.5	321.5	104684	311.22	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190703	1579.7	1585.9	1567	1579.45	711864	1574.517	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20190703	28.1	28.5	27.25	28.05	24393	28.05	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20190703	417.1	423.8	411.2	414.1	2872	396.63	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190703	159	164.6	157.25	160.1	15733	159.09	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190703	28.75	28.75	26.6	26.6	5489	26.6	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20190703	1.05	1.1	1.05	1.05	109292	1.05
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190703	361	365	356.15	358.95	25378	355.68	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190703	104	104.7	100.15	101.55	22850	101.55	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20190703	27.6	28.55	27.4	28	5748	26.6	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20190703	4.1	4.4	4.05	4.4	47457	4.4	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190703	37.55	38.4	37.55	38.25	7568	36.6583	up	up	correct
INDSWFTLAB.NSE	Ind	20190703	32.25	32.7	31.65	31.95	7264	31.95	down	up	incorrect
INDSWFTLTD.NSE	Ind	20190703	4.05	4.2	4	4	5400	4	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190703	100	102.75	99.55	100.55	4473	100.55	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190703	1430	1479.5	1423.4	1470.6	5366734	1455.69	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190703	266.1	266.75	261.4	265.65	1521436	232.0423	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190703	452	462	441.35	456.75	856	402.44	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190703	44.35	44.8	43.9	44.2	3749268	22.03	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20190703	64	64	64	64	2000	62.6
INFRABEES.NSE	Nippon Mutual Funds	20190703	345	353.15	343.96	353	666	353	up	up	correct
INFY.NSE	Infosys Limited	20190703	741	743.2	730	731.3	5958379	691.29	down	down	correct
INGERRAND.NSE	Ingersoll	20190703	636.7	636.7	629.55	632.55	3531	601.37	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190703	324.15	332.95	321.9	322.9	93566	322.0561	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20190703	70.9	71.7	69.4	70.5	149522	70.5	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190703	648.1	654	640.15	645.4	4591	631.5886	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190703	46.75	49	46.15	46.35	1080	46.35	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190703	265.1	267.5	264	265.4	68769	265.4	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20190703	28	28	26	27	10497	26.49	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190703	12.4	12.75	12.3	12.7	856	1.24	up	up	correct
IOB.NSE	Indian Overseas Bank	20190703	11.95	12.2	11.95	12.15	602755	12.15	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190703	155.95	157.2	155.2	156.15	7300662	126.26	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190703	221.7	223.35	210.5	211.6	419260	206.45	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190703	971.6	971.8	957	959.25	94336	945.53	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190703	95	96.6	94.1	95.45	1372032	91.426	up	up	correct
IRCON.NSE	Ircon International Limited	20190703	403	414.35	403	410.55	29050	35.14	up	up	correct
ISEC.NSE	ICICI Securities Limited	20190703	220	225.95	216.55	222.7	94443	200.45	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190703	109.5	109.5	104.85	106.55	553	102.36	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190703	6	6.15	5.9	6	9417	6
ITC.NSE	ITC Limited	20190703	274.3	277.55	272.15	276.7	18120809	250.01	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20190703	257.05	266	255	262.25	16658	258.9153	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190703	107.25	109	105.35	106	158972	104.67	down	up	incorrect
ITI.NSE	ITI Limited	20190703	91.55	98	90.55	97.15	1865841	97.15	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190703	3.75	3.8	3.6	3.75	162258	2.9
IVP.NSE	IVP Limited	20190703	84.05	86	82.9	85.75	440	84.01	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190703	3050	3199.95	3050	3199.95	66	3199.95	up	up	correct
IZMO.NSE	IZMO Limited	20190703	46.55	51.75	45.55	49.05	37546	49.05	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190703	40.55	41.55	39.8	40.6	715958	36.3965	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20190703	107.75	107.75	106.2	107	60856	101.6879	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190703	26	26	25.15	25.45	8790	24.12	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190703	26.1	27.1	26.1	26.95	12081	26.95	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190703	105.75	107.9	104	105.55	686693	103.96	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190703	52.6	53.35	52.6	52.9	161848	51.2	up	up	correct
JASH.NSE	Jash Engineering Limited	20190703	130.1	131.25	130	130.75	7200	125.33	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190703	174.5	179.75	174.5	176.9	2617	176.31	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190703	210.05	215.35	208.15	210.05	14248	101.99
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190703	4.5	4.85	4.5	4.8	10891	4.8	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190703	52.8	54.45	52.8	53.6	48408	52.7449	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190703	373.05	381	364.7	365.1	174383	349.24	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190703	13.25	14.4	13.25	14.4	15781	14.4	up	up	correct
JBMA.NSE	JBM Auto Limited	20190703	230.5	237.55	226	227.7	17388	220.44	down	down	correct
JCHAC.NSE	Johnson Controls	20190703	1777.3	1777.3	1708	1712.05	884	1710.3742	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190703	68.9	71.8	68.9	68.9	291836	68.9
JHS.NSE	JHS Svendgaard Laboratories Limited	20190703	22.25	22.5	21.7	21.8	11056	21.8	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190703	0.5	0.6	0.5	0.55	3108	0.55	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190703	31.05	31.05	31.05	31.05	193	31.05
JINDALPOLY.NSE	Jindal Poly Films Limited	20190703	255.55	261	253.95	258.4	10131	256.22	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190703	82.55	84.6	82.5	83.5	296336	77.43	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190703	141.5	145.45	138.9	144.2	14031849	144.2	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190703	2.4	2.4	2.4	2.4	2708	2.4
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190703	97.1	98.8	96.15	97	4671	95.38	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20190703	72.95	75.15	68.35	71.75	224460	71.47	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190703	20.45	21.1	20.25	21.1	55986	19.81	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190703	25	26	24.7	25.65	3919993	24.4707	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190703	8.5	9.1	8.5	9.1	2419	9.1	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20190703	1009.9	1021.9	990	996.7	123095	976.01	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190703	154.2	156	152.8	155.1	59443	149.95	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190703	333.6	337.2	327.7	332.9	40204	326.8	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190703	130	132.7	129.3	131.25	1687005	120.54	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190703	79.7	80.7	79.5	79.85	273687	75.83	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190703	29.55	29.85	29.1	29.7	2790	27.81	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190703	136.5	141.3	136.5	137.8	44367	134.2	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190703	76	77.45	75.1	76.15	272991	75.48	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190703	1.75	1.75	1.65	1.7	15867	1.7	down	down	correct
JOCIL.NSE	Jocil Limited	20190703	86.5	93.9	84.15	91.75	1049	88.07	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190703	3.05	3.05	2.95	3.05	2790096	3.05
JPINFRATEC.NSE	Jaypee Infratech Limited	20190703	1.55	1.6	1.55	1.55	1275565	1.55
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190703	23.6	25	23.6	25	58	25	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190703	1.95	2	1.9	2	487495	2	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20190703	34.15	34.15	32.6	32.75	324046	32.75	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190703	78.7	79.3	77.4	78.25	150422	78.25	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190703	71.55	72	70.95	71.65	652607	68.48	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190703	2961.55	2975.65	2902.1	2919.75	2082	2919.75	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190703	20.1	23.45	19.7	21.55	179422	21.55	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190703	276	279.8	273.75	277.4	3416371	267.71	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190703	96.3	97.5	95.25	95.5	15079	93.85	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190703	1240.25	1258.5	1228	1251.05	1081828	1239.61	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190703	96	96.95	95	95.3	1713	95.3	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190703	494.4	505.95	489.7	494.5	260858	481.3	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190703	284.85	285.24	277	284.64	109104	284.64	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190703	764.2	795	764	788.15	4768013	788.15	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190703	162	163.75	159.45	159.85	46550	148.61	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190703	81.95	83.75	81.6	82.25	6198	78.73	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190703	589.9	592.9	574.55	576.95	416186	559.61	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190703	191.7	191.9	186.1	187.6	9162	181.82	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190703	550	551	522	528.9	768432	505.84	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190703	244.8	244.8	243.9	243.9	51	236.24	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190703	43.4	43.4	42.2	42.55	5375	42.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190703	160.05	167	159.95	165.1	10390	161.84	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20190703	3.65	3.8	3.65	3.8	2129	3.8	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190703	57.4	57.8	56	56.25	58620	55.2006	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190703	443.5	447.5	440.3	443.25	65364	436.16	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190703	202.1	206.8	202.1	205.6	59375	8.22	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190703	15.05	16.7	15	16.05	8447	16.05	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190703	70.55	71	70.05	70.2	310560	68.9	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190703	0.45	0.45	0.4	0.45	5179	0.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190703	3.35	3.6	3.05	3.35	6915	3.35
KAYA.NSE	Kaya Limited	20190703	566.55	579.95	566	570.45	15017	570.45	up	down	incorrect
KCP.NSE	The KCP Limited	20190703	83.35	84.45	82.55	84.1	12354	81.6	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190703	15.8	16	15.6	15.65	102425	15.48	down	down	correct
KDDL.NSE	KDDL Limited	20190703	421.95	421.95	402.55	405.5	1008	400.89	down	up	incorrect
KEC.NSE	KEC International Limited	20190703	333	333.15	326	328.15	104797	319.14	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20190703	13.2	13.35	12.75	12.95	32498	12.95	down	down	correct
KEI.NSE	KEI Industries Limited	20190703	475.05	479.95	473	478	57124	472.463	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190703	24	27.15	23.8	26.85	534872	26.73	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190703	26.75	26.75	25.2	25.2	247	25.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190703	63.5	73.2	62.65	70.65	1141779	70.65	up	up	correct
KHADIM.NSE	Khadim India Limited	20190703	301	311	298.9	307.05	2128	305.6835	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190703	22.25	23.95	22	23.05	995	23.05	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20190703	13.75	13.75	13.75	13.75	2000	13.75
KICL.NSE	Kalyani Investment Company Limited	20190703	1766.45	1766.45	1753	1756.85	5195	1756.85	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20190703	143.2	150	143.2	147.9	14589	147.2752	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190703	683.3	683.3	659.15	665.45	1004	665.45	down	down	correct
KIOCL.NSE	KIOCL Limited	20190703	131.7	137.35	127.05	133.2	12451	129.56	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20190703	510	513.6	506.05	507.4	31732	504.8083	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190703	180.45	186.85	178.5	184.65	16265	177.62	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190703	193.65	195.5	191.8	193.2	40610	179.28	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190703	780.3	828	775.65	794.05	1813	750.76	up	up	correct
KITEX.NSE	Kitex Garments Limited	20190703	100.25	100.95	98.7	99.75	17624	95.95	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190703	1180	1180.05	1170	1179.1	341	219.03	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190703	7.75	7.9	7.65	7.65	27396	7.6	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190703	287.9	289.3	280.4	284.95	40279	141.78	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190703	79	79.35	78.3	78.95	25946	78.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20190703	221.75	224.9	216.75	219.3	34016	218.4612	down	down	correct
KOPRAN.NSE	Kopran Limited	20190703	37.05	38.2	36.7	37.45	19590	36.76	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190703	1473.95	1482	1462.35	1475	2647048	1473.47	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190703	321.98	323.23	320.64	321.91	12192	321.91	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190703	296.75	297.95	296	296.8	10186	29.68	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190703	122.99	123	122.5	122.62	17401	122.62	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190703	58.25	58.74	57.93	58.46	7146	58.46	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190703	324.9	324.9	317	322.8	4151	322.8	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190703	10.05	10.5	10.05	10.1	4611	9.5847	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190703	17.25	17.4	17	17.35	1376	16.8613	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190703	72.75	74.9	71.2	72.85	4008	71.7594	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20190703	98.1	99.6	97.3	98.05	615545	95.41	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190703	619	621	612	618.25	6563	122.09	down	down	correct
KRBL.NSE	KRBL Limited	20190703	311.5	318.75	306	315.65	102102	304.62	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190703	80	80	76	77.3	951	77.3	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190703	10	10.3	10	10.3	50656	10.3	up	up	correct
KSB.NSE	KSB Limited	20190703	708.95	716	701.1	713.1	3419	694.88	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190703	472.05	478.75	471	474	66699	463.46	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20190703	209.35	213.7	208	209.75	21216	194.63	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190703	103.4	104.85	103.15	103.95	820241	88.22	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190703	116.7	120.6	116.25	119.55	6601807	116.5973	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190703	6.95	6.95	6.95	6.95	500	6.95
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190703	1045.25	1068.8	1042.55	1064.1	373195	1043.42	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190703	39.4	40.5	39.1	39.8	7890	37.5	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190703	198.7	199.5	191	196.65	17265	194.35	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190703	12.6	12.9	12.35	12.5	10725	12.46	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190703	354.6	358.4	350.15	351.1	20728	69.28	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190703	5150.05	5189	5120	5154.45	946	5091.58	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190703	69.9	71	67.25	68	280348	68	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190703	59.85	62.8	59.85	62.8	85	55.84	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190703	341.55	341.55	335	336.4	2084	316.73	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20190703	3.55	3.8	3.55	3.65	45041	3.65	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20190703	53.45	53.45	53.45	53.45	3000	36.82
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190703	116.45	116.9	114.3	114.75	69385	114.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190703	568.35	571.2	565	568.5	1011670	534.03	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190703	19.59	20.2	19.58	19.58	805	19.58	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190703	124.15	124.15	124.15	124.15	18	124.15
LICNETFSEN.NSE	LIC Mutual Fund	20190703	479.7	479.7	450	465	12	465	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20190703	122.35	122.6	122.35	122.6	63	122.6	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190703	160.55	162.9	158.9	161.05	8573	157.37	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190703	200	203	200	202	209	198.7679	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190703	523.05	523.05	512.9	519	6293	512.34	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190703	1000	1000.01	999.8	1000	736270	994.8193
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190703	1000	1000.01	999.99	999.99	13496	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20190703	0.32	0.32	0.29	0.29	1908	0.29	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190703	46.05	49	45.3	47.15	19273	47.15	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190703	21	21	19.25	19.5	569	19.28	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190703	80.95	80.95	77	78	25633	76.49	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20190703	2.45	2.45	2.35	2.35	5022	2.35	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190703	0.6	0.6	0.55	0.6	597334	0.6
LT.NSE	Larsen & Toubro Limited	20190703	1565	1583.9	1560.2	1578.05	2800104	1477.44	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190703	1770.05	1782.6	1730	1735.2	123502	1666.13	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190703	1721	1743.85	1719	1724.1	82054	1665.15	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190703	1247	1285	1247	1276.9	1617	1202.16	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190703	107.05	108	106.4	107.1	11099	97.94	up	up	correct
LUPIN.NSE	Lupin Limited	20190703	764	764.75	746.95	752.7	1312925	738.88	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190703	1201.8	1224	1188.05	1208.3	51603	1191.19	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20190703	22.65	22.95	21.85	22	15252	22	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190703	4.85	5.15	4.85	4.95	4605	4.95	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20190703	668.95	675	663.3	669.25	2615478	649.91	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190703	391.9	397.25	388	394.4	1053406	390.89	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190703	82.4	84.5	81.5	83.05	987	40.27	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190703	36.85	37	35.25	35.95	3677	34.97	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20190703	6	6.2	5.8	6.2	12503	6.2	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190703	29.8	30.6	28.35	30.4	4653431	30.4	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190703	125.25	130.45	125.25	126.3	8610	120.31	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190703	5	5.25	4.75	5.2	12741	5.2	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190703	15.5	16.05	15.5	16	646755	16	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190703	84.8	84.8	84.8	84.8	9	84.8
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190703	164	166	157.05	161.4	6611	161.4	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190703	257	279.9	256	257.45	31617	127.48	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190703	228.45	229.85	225.2	226.85	46485	226.85	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190703	406	418.8	404.6	418	23153	137.34	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190703	491	491	481.85	485.9	11352	479.52	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190703	4634.05	4662.85	4600	4614.45	1155	4466.55	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190703	424.4	427.35	424.4	425.1	3513	409.09	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190703	579.8	579.8	553.25	555.75	13627	537.57	down	down	correct
MAJESCO.NSE	Majesco Limited	20190703	545	549.8	532	536.95	12817	530.12	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190703	21.8	22.1	20.65	20.75	16884	20.75	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190703	119.9	119.9	119.8	119.8	49	119.8	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190703	5.75	5.9	5.45	5.8	13682	5.8	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190703	4.25	4.25	4	4	2827	3.99	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190703	34.8	38.4	34.8	38.05	41814	28.59	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190703	17.25	17.6	17.05	17.3	4215	17.3	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190703	22.95	23	22.6	22.8	84047	20.98	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20190703	138	138.2	135.6	137.35	2888730	132.48	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190703	30	30	29	29.65	21509	29.65	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190703	40.4	40.75	38.25	38.45	143473	36.02	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190703	252.75	261.05	249.05	255.25	18409	252.6	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190703	9.7	10	9.7	9.75	4422	9.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20190703	54	54.3	53.1	53.45	20952	49.0419	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190703	29.3	30.3	29.2	29.75	62321	18.66	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20190703	19.35	19.7	18.25	19.15	8996	18.4919	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20190703	22.55	22.55	19.75	20.9	2610	20.9	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190703	91.7	96.3	91.55	95.45	6343	94.8855	up	up	correct
MARICO.NSE	Marico Limited	20190703	375.75	375.75	371.6	372.85	1206740	356.24	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190703	20.1	20.3	19.85	19.9	250140	19.72	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190703	6582	6590	6515.05	6533.8	517709	6346.01	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20190703	612.05	615.05	610	611.7	2828	605.24	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20190703	37.65	37.65	37	37	112	37	down	down	correct
MASTEK.NSE	Mastek Limited	20190703	470.1	482.35	470.1	480.5	24518	455.57	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190703	648.8	674.4	638.55	654.6	3112	648.66	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190703	48.5	49.4	48.05	48.3	53282	46.67	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190703	43.2	45.8	43.2	45.25	18535	45.25	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190703	272.3	277	269	272.8	17300	268.41	up	up	correct
MAZDA.NSE	Mazda Limited	20190703	390	430.5	390	420.25	4233	394.34	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190703	55	56	55	56	15000	55.07	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190703	2.85	3	2.85	2.85	26335	2.85
MBLINFRA.NSE	MBL Infrastructures Limited	20190703	6	6.3	6	6.2	8665	6.2	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190703	18	18.25	17.8	17.95	12702	17.95	down	down	correct
MCDOWELL.NSE	N	20190703	597.7	597.95	577	579.4	75228	579.4	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190703	14.3	15	14.3	14.3	1436428	14.3
MCX.NSE	Multi Commodity Exchange of India Limited	20190703	853	872	852	860.85	350251	812.9	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190703	7.15	7.6	7.1	7.5	4742	7.5	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190703	1.55	1.55	1.55	1.55	12	1.55
MENONBE.NSE	Menon Bearings Limited	20190703	74	75.4	72.05	74.7	17661	67.04	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190703	35	35.65	34.25	35.2	156252	34.1593	up	up	correct
MERCATOR.NSE	Mercator Limited	20190703	1.65	1.65	1.65	1.65	83527	1.65
METALFORGE.NSE	Metalyst Forgings Limited	20190703	6.9	6.9	6.5	6.9	14946	6.9
METROPOLIS.NSE	Metropolis Healthcare Limited	20190703	951.95	987.8	951.95	983.6	30646	975.2763	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190703	409.1	421.45	409.1	419.6	391407	419.6	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190703	824.9	826.45	808.15	816.9	662225	771.13	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190703	228.85	235.95	227	233.35	11906	155.57	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190703	126.25	131	126.25	130	245680	126	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190703	106.55	108.95	106.55	107.35	52106	105.89	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20190703	300	311.5	299.6	310.55	82981	309.17	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190703	35.75	41.3	35.75	40.05	28117	38.8958	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20190703	917.45	926.6	902	905.5	810208	859.65	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190703	17.4	18	17.1	17.5	74900	17.5	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20190703	65.5	66.2	64.25	65.95	98061	63.9066	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20190703	101.35	101.4	101.3	101.4	7500	92.18	up	up	correct
MMFL.NSE	M M Forgings Limited	20190703	483.7	494.95	480	486.6	2241	472.49	up	up	correct
MMP.NSE	MMP Industries Limited	20190703	180.7	180.7	180.7	180.7	600	119.67
MMTC.NSE	MMTC Limited	20190703	24.3	25	24.05	24.7	685934	24.3151	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190703	42.1	42.1	42	42	120	42	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190703	5.9	6.1	5.7	5.85	722	5.85	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190703	28.75	28.85	26.95	27.6	5051	27.6	down	down	correct
MOIL.NSE	MOIL Limited	20190703	157	157.4	154.6	155.25	51493	141.73	down	down	correct
MOLDTECH.NSE	Mold	20190703	54.85	55	53.1	54.55	3853	50.48	down	down	correct
MOLDTKPAC.NSE	Mold	20190703	270	271.55	267.15	269.65	20958	257.48	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190703	534.4	535	512	534.9	29950	53.49	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190703	294.85	295.95	289.25	290.5	6904	271.16	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190703	13.5	14	13.35	13.95	2573	13.95	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190703	18.4	18.8	18.2	18.35	309273	18.35	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190703	127	127.25	124.3	126.65	4546851	121.86	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190703	698.5	702.9	688.3	699.25	29031	680.87	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190703	41.9	43.9	41.9	43.9	7	21.95	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190703	974.7	1000	974	988.95	165439	914.24	up	up	correct
MPSLTD.NSE	MPS Limited	20190703	575.9	589.95	554.6	584.3	7580	534.6863	up	down	incorrect
MRF.NSE	MRF Limited	20190703	56700	57075.35	56615.25	56806.65	4265	56612.92	up	up	correct
MRO.NSE	TEK	20190703	28.35	28.35	26	27.2	1053	27.2	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190703	60.9	60.95	60	60.35	321165	60.35	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190703	6.65	7	6.65	6.9	7304	6.9	up	up	correct
MSTCLTD.NSE	MSTC Limited	20190703	87.15	94.3	87.15	92.25	17877	88.59	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20190703	37.8	37.8	37.8	37.8	59972	37.8
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190703	9.1	9.45	8.75	8.85	5463340	8.85	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190703	17.2	18.2	16.85	17	10484	17	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190703	43.15	44.9	42.5	44.05	36320	43.74	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20190703	38.2	38.65	37.5	37.95	8332	35.518	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190703	41.55	42.4	41.55	42.05	9497	40.9302	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190703	145.9	146.4	144.05	145.95	2293	132.77	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190703	19.1	19.45	18.35	19.35	33873	19.35	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190703	709.65	711.3	691.15	701.75	3828	701.75	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190703	644.9	644.9	629.4	636.85	704659	610.7	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190703	30.85	30.85	29	29.4	9550	28.9	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190703	5.2	5.55	5.05	5.1	541416	5.1	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190703	10.3	10.3	8.4	8.75	10303	8.75	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190703	17.4	18.5	16.75	17.55	3245	17.55	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190703	81.5	81.5	81.3	81.3	265	78.19	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190703	33.55	34.35	31.65	33.1	25614	33.1	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190703	34	35	34	34.3	798	33.09	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190703	74.15	74.15	71.5	72.05	5036	70.26	down	up	incorrect
NAM.NSE	INDIA	20190703	220.05	221.65	220.05	221.2	486137	221.2	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190703	540.95	540.95	534.05	536.4	49419	525.77	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20190703	415.1	426	415.05	422.3	5364	419.88	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190703	49.8	51.15	49.75	50.6	6450655	43.7	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190703	3.15	3.3	3	3.05	4306	3.05	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20190703	2295	2323	2251.35	2273.6	143377	2262.91	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190703	715	717.9	706.05	710.15	9658	700.18	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190703	29	29	28.3	28.4	135762	28.4	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190703	106.15	108.9	106.15	107.9	22749	102.32	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190703	60.1	60.7	59.85	60.35	3554271	58.36	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190703	1381.15	1408.1	1381.15	1400.75	405	1400.75	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190703	94.95	97.95	94.9	95.8	177830	89.92	up	up	correct
NCC.NSE	NCC Limited	20190703	97.15	98.65	97.1	97.9	3566385	94.45	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190703	132.6	134.5	132	132.6	13041	122.49
NDGL.NSE	Naga Dhunseri Group Limited	20190703	749.95	749.95	680	688.95	268	683.04	down	down	correct
NDL.NSE	Nandan Denim Limited	20190703	40.5	40.85	39.6	40.2	6742	39.5081	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190703	34.3	34.9	34.3	34.7	2497	34.7	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190703	6.7	6.95	6.7	6.75	5193	6.75	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190703	14.85	15	14.65	14.75	30422	14.6267	down	down	correct
NELCAST.NSE	Nelcast Limited	20190703	48.6	50.1	48.6	49.4	8874	48.14	up	up	correct
NELCO.NSE	Nelco Limited	20190703	298.2	306.9	294.55	301.4	78377	296.56	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190703	355.6	355.6	346.1	347.9	22505	344.57	down	up	incorrect
NESCO.NSE	Nesco Limited	20190703	564.7	567.65	550.25	552.85	12375	544.52	down	down	correct
NETF.NSE	Tata Mutual Fund	20190703	120	120.32	120	120.16	7	120.16	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190703	19.49	19.5	19.45	19.49	5556	19.49
NETWORK18.NSE	Network18 Media & Investments Limited	20190703	26.7	27	26.2	26.65	105298	26.65	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20190703	610.1	662	610	625.25	105006	620.59	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190703	310.95	310.95	303	303.8	19433	295.77	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190703	15.25	15.25	14.2	14.55	3402	14.55	down	down	correct
NFL.NSE	National Fertilizers Limited	20190703	39.5	40.8	39.35	39.85	1162706	36.7141	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20190703	238.45	244.55	232	232.8	51563	230.9993	down	down	correct
NHPC.NSE	NHPC Limited	20190703	24.65	24.9	24.65	24.7	1252120	21.04	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20190703	147.9	151.2	147.15	149.1	72149	147.4372	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190703	17.1	17.85	16.2	17.15	601	17.15	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20190703	1250.15	1256	1250	1254.83	333170	125.48	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190703	14400	14675	14400	14675	3	14675	up	up	correct
NIITLTD.NSE	NIIT Limited	20190703	104.65	106.6	103.9	104.45	559794	89.13	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190703	6.95	7.55	6.8	6.95	855422	6.95
NILASPACES.NSE	Nila Spaces Limited	20190703	2.1	2.1	2.1	2.1	30890	2.1
NILKAMAL.NSE	Nilkamal Limited	20190703	1200	1209.9	1193.7	1205.5	3423	1182.8	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190703	460.5	472	458.05	465.4	228	216.69	up	up	correct
NITCO.NSE	NITCO Limited	20190703	33.6	34.3	32.65	33.65	45504	33.65	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190703	0.55	0.65	0.55	0.55	221918	0.55
NITINSPIN.NSE	Nitin Spinners Limited	20190703	74	74.9	73	73.4	62616	70.09	down	down	correct
NKIND.NSE	N.K Industries Limited	20190703	35.5	36	35.3	36	2318	36	up	up	correct
NLCINDIA.NSE	NLC India Limited	20190703	66	66.3	63.55	64.3	243069	54.15	down	up	incorrect
NMDC.NSE	NMDC Limited	20190703	115.55	120.55	115.25	118.35	10531064	99.45	up	up	correct
NOCIL.NSE	NOCIL Limited	20190703	117	118	116.7	117.1	122465	109.17	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190703	3.6	3.65	3.5	3.6	18943	3.6
NRAIL.NSE	N R Agarwal Industries Limited	20190703	229.6	229.75	219	219.85	7750	214.83	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190703	162	163.75	159.2	161	8226	155.04	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190703	1035.15	1060.8	1030	1034.15	146	1034.15	down	down	correct
NTPC.NSE	NTPC Limited	20190703	143.85	144.4	142.65	143.25	6947927	127.3	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190703	338.65	342.75	336.2	338.05	5777	315.74	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190703	340.5	350.15	340.5	343.4	411	321.35	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190703	608.4	614.7	601.55	608.05	300795	605.7822	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190703	1185.5	1200	1185.5	1192.6	1592	1145.85	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20190703	3245	3295.3	3185.05	3207.15	62673	2822.3	down	down	correct
OIL.NSE	Oil India Limited	20190703	177.5	178.9	176.5	178.25	565741	153.5	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190703	7.05	7.5	6.85	7.3	67567	7.3	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20190703	208.05	219.5	208	216.4	84047	216.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190703	50	53.5	48.3	51.2	17300	51.2	up	up	correct
OMAXE.NSE	Omaxe Limited	20190703	199.65	200.55	199.35	199.55	266729	198.8215	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190703	7.75	7.85	7.45	7.85	19019	7.85	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190703	7.5	7.85	7.5	7.5	2721	7.5
ONEPOINT.NSE	One Point One Solutions Limited	20190703	29.15	30	29.15	29.5	382	29.3397	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190703	165.8	167.95	163.5	166.3	8253849	143.33	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190703	32.7	33.05	32.5	32.6	10775	29.64	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190703	70.1	70.8	68	68.35	12905	64.36	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20190703	60.95	62	57.75	58.9	123405	58.9	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190703	4.95	5	4.85	4.95	115694	4.95
ORBTEXP.NSE	Orbit Exports Limited	20190703	120.4	121	118.5	120.2	2038	115.0486	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190703	20.15	20.4	19.65	19.75	20733	18.48	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20190703	18.25	19.55	18.2	19.25	26930	18.76	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190703	11.05	11.9	10.15	11.25	49818	11.25	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190703	149.85	149.85	137.25	138.75	7556	138.01	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190703	103.8	104.5	103.3	104.3	39881	100.84	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20190703	160	162.35	159.2	161.6	264021	159.18	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20190703	38.05	41.5	37.75	39.2	18956	38.2872	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190703	147.95	148	135.15	141.25	3369	140.3898	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190703	30.25	30.9	30.25	30.4	276135	28.74	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190703	720	744.95	720	738.2	7150	738.2	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190703	1.85	1.85	1.75	1.75	25330	1.75	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190703	6.45	6.9	6.45	6.7	12033	6.7	up	up	correct
PAGEIND.NSE	Page Industries Limited	20190703	20980	20980	20618.85	20715.25	10439	20253.59	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20190703	372.45	379	370	375.25	23317	373.03	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190703	37.65	45.3	37.65	40.3	1578	40.3	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190703	27.2	28.85	27.2	28.15	1534	28.15	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20190703	155.05	158.6	151.65	156.95	6415	156.95	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20190703	112	112	112	112	3200	55.7605
PANAMAPET.NSE	Panama Petrochem Limited	20190703	92.5	96	92.5	94.4	4884	89.32	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190703	10.9	11.3	10.9	11.1	35793	11.1	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190703	258.05	272.45	258.05	268.45	351175	264.41	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190703	3.3	3.5	3.05	3.3	71653	3.3
PATELENG.NSE	Patel Engineering Limited	20190703	19.7	19.7	19	19.25	30672	19.25	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190703	39.5	39.8	38.3	38.55	12957	37.64	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190703	7.8	8.55	7.6	8.4	30068	8.4	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190703	44.6	45.7	43.65	43.95	10371533	43.95	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190703	13.4	14.15	12.25	13.2	52832	12.75	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190703	5	5.4	4.95	5.35	341	5.35	up	down	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20190703	328.05	333.85	328.05	331.35	3545	327.14	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190703	14	14	14	14	170	14
PEL.NSE	Piramal Enterprises Limited	20190703	1949	2045	1949	2027.75	1037988	1980.66	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190703	34.8	34.8	33.25	33.6	42113	33.6	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190703	6.4	6.75	6.4	6.5	186182	6.5	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190703	611.7	619	607.3	615.8	40008	595.99	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190703	245.8	249.8	245.8	249.5	1383229	216.53	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20190703	130.5	134.1	129.65	133.5	5725246	109.89	up	up	correct
PFIZER.NSE	Pfizer Limited	20190703	3320.25	3444.95	3307.6	3415.4	13494	3162.47	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190703	52.55	53.75	52.3	53.45	2948	53.45	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20190703	15.2	15.6	15.2	15.4	325325	14.1275	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20190703	53.7	58.4	51	55.75	122785	55.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190703	10991	11001.85	10855.3	10929.65	1360	10529.16	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190703	4215	4297.9	4205	4248.15	13193	4046.95	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190703	167	171.75	167	169.95	2090	166.4805	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190703	117.4	119	116.3	117.2	397013	109.8151	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190703	655.15	660	650.5	654.55	44111	651.07	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190703	1216.3	1226	1214.25	1220.95	526010	1204.8	up	down	incorrect
PIIND.NSE	PI Industries Limited	20190703	1215	1220	1186	1194.45	42421	1186.03	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190703	2197	2230	2116.85	2149.55	3296	1480.24	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190703	9.6	9.6	9.25	9.4	316329	9.4	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190703	121.25	124	120.4	121.3	2047	121.3	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190703	23.55	23.55	23.55	23.55	100	23.45
PITTIENG.NSE	Pitti Engineering Limited	20190703	47.7	48.95	47.7	48.85	24339	48.76	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190703	135.7	135.7	127.35	130.05	177	128.28	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190703	187.95	189.45	184.8	188.2	1290	178.97	up	up	correct
PNB.NSE	Punjab National Bank	20190703	80.4	81.6	80	81.25	20020055	81.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190703	34.4	34.5	33.85	33.95	56955	25.31	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190703	772.15	792.6	766.55	777.15	319758	767.8651	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190703	16.85	16.85	15	15.8	8636	15.8	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190703	207.1	219.4	204.55	211.4	813976	209.69	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190703	520	547.5	520	522.15	374	520.097	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190703	162.3	169.3	162	162.8	2524	158.65	up	up	correct
POKARNA.NSE	Pokarna Limited	20190703	135.6	136.5	130.95	131.7	17183	130.31	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190703	632.2	654.8	631.6	644.4	90021	636.62	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190703	186.95	189.85	176.45	184.7	29142	181.4	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190703	520.45	525.05	512.2	514.9	22046	394.39	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190703	116.25	117	108.3	115	1314	110.29	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190703	137	137.35	130.1	132.9	306242	131.62	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190703	208.2	209.65	206.7	208.95	7702871	135.29	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190703	1001.8	1010	981	985.7	11773	981.778	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190703	231	235	231	232.05	4852	222.54	up	up	correct
PPL.NSE	Prakash Pipes Limited	20190703	87	87.9	86.5	87.15	19824	83.67	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190703	1.1	1.1	1.1	1.1	164	1.1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190703	7	7.2	6.45	6.6	78583	6.6	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190703	137.2	140.1	137	138.5	685127	130.67	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190703	63	63.55	62.7	62.9	149511	61.5338	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190703	0.25	0.25	0.25	0.25	100	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190703	98.85	104.45	97.25	98	9087	98	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190703	58.1	59.5	57.4	58.25	13613	54.36	up	down	incorrect
PRECOT.NSE	Precot Limited	20190703	36.1	37.95	34.6	37.95	1016	37.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20190703	190.05	190.05	187.15	188	5737	35.18	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190703	198.3	200	196.05	197.95	2004	194.9758	down	down	correct
PREMIER.NSE	Premier Limited	20190703	3.7	3.75	3.7	3.75	190	3.75	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190703	23	24.75	22.5	24.25	2585	23.52	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190703	25.15	26.95	25.15	25.6	2795	22.29	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190703	270	292	269.6	285.05	868451	280.13	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20190703	33.5	33.95	32.65	33.2	36619	33.2	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190703	37.15	37.5	36.75	37	3616	35.52	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190703	21	21.6	20.7	20.8	52781	20.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190703	91.5	92.5	90.6	90.95	69012	89.8831	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190703	26.05	26.6	26.05	26.2	32203	26.2	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190703	547.1	556	547.1	550.1	21801	533.24	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190703	356.4	359.43	351	356.74	10389	356.74	up	up	correct
PTC.NSE	PTC India Limited	20190703	66.7	67.95	65.8	67.45	605070	51.38	up	up	correct
PTL.NSE	PTL Enterprises Limited	20190703	41.15	42	41.15	41.7	12942	14.4	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190703	643.4	661.3	641.1	643.15	1670	639	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190703	1.5	1.55	1.5	1.5	665553	1.5
PURVA.NSE	Puravankara Limited	20190703	69.95	73.5	68.4	72.5	143438	71.4753	up	up	correct
PVR.NSE	PVR Limited	20190703	1685	1699	1673.8	1689.75	186753	1683.8036	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190703	1490.15	1503.5	1490.15	1498.5	205	29.97	up	up	correct
QUESS.NSE	Quess Corp Limited	20190703	522	535.5	515.55	518.65	188185	510.83	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190703	163.65	166.85	163.65	166.1	46417	156.17	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190703	1.25	1.25	1.25	1.25	12628	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20190703	1.5	1.6	1.45	1.55	3593	1.55	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190703	305.6	311.5	302.05	304.3	183795	300.78	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190703	57.5	58.2	57.2	57.6	38109	57.6	up	up	correct
RAIN.NSE	Rain Industries Limited	20190703	100.45	101.95	99.4	100.25	372464	97.85	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190703	719	721.85	715.05	717.4	194249	713.88	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190703	0.05	0.1	0.05	0.05	649199	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190703	26.5	27	26	26.45	38107	26.45	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190703	42	44.55	42	44.55	5	44.4439	up	up	correct
RALLIS.NSE	Rallis India Limited	20190703	154.75	154.75	150.05	150.85	81544	148.07	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190703	18.55	18.75	18.1	18.4	4514	18.4	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190703	91.95	92.7	89	89.6	33645	89.6	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190703	792	794.4	786.1	790.9	52663	782.4273	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20190703	199.6	202	197.15	199.35	16821	197.3828	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190703	223.8	229.7	220.2	221.4	20220	221.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190703	93	95	91.95	92.45	99515	92.45	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190703	2.9	2.9	2.8	2.85	90078	2.85	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190703	453.45	461.55	450	451.2	954	451.2	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20190703	1076.5	1087.75	1070.1	1084.4	155	1055.0813	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190703	1002.2	1014.5	990.05	1006.05	60345	980.35	up	up	correct
RAYMOND.NSE	Raymond Limited	20190703	739	757.9	736.5	753.6	632916	753.6	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190703	650	656.1	634	642.8	10449	600.34	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190703	654.35	655.9	646	652	1412332	646.309	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190703	63.25	65.7	63.25	64.4	2709229	56.27	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190703	1.4	1.45	1.35	1.45	7022988	1.45	up	down	incorrect
RECLTD.NSE	REC Limited	20190703	164	168.3	164	167.5	6497487	137.12	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20190703	106.7	110.25	106.7	109.6	161827	49.13	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20190703	86.9	90.55	84	90.55	67936	89.31	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20190703	467.5	469.75	460.45	466.1	122181	463.41	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190703	65.1	67	63.4	64.6	23944706	64.6	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190703	1282.9	1286.5	1275.05	1282.55	4026032	1266.71	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190703	25	30	25	28.9	376886	28.9	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20190703	55.2	57.25	54.1	55.05	30407132	55.05	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20190703	96.15	98	95.15	95.55	6047	90.89	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190703	9.05	9.15	9	9.05	178387	9.05
REPCOHOME.NSE	Repco Home Finance Limited	20190703	377	379	370.6	372.65	50388	360.88	down	down	correct
REPRO.NSE	Repro India Limited	20190703	555.05	558.35	546.45	549.75	456	549.75	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190703	91.5	91.75	89.8	90.35	314861	90.1	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190703	435	440	425.05	432.9	658	432.9	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20190703	273	283.4	273	279.95	1600	275.7806	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20190703	12.65	13.25	12.55	12.95	340081	12.95	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190703	60.15	62.15	59.75	61.4	174888	59.9	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190703	305.1	309.8	303.7	306.25	170916	299.06	up	up	correct
RITES.NSE	RITES Limited	20190703	297.2	299.5	294.15	296.8	542992	206.45	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20190703	7.55	7.75	7.45	7.75	5632	7.75	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20190703	451	488.6	451	478.4	17760	475.68	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190703	5.9	5.9	5.85	5.85	34282	5.85	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20190703	310.85	317	301	305.75	6901	301.1345	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190703	4.3	4.35	4	4.15	863274	4.15	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190703	105.15	110	105.1	109.2	25412	106.4072	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190703	1.7	1.8	1.7	1.7	59469	1.7
ROLTA.NSE	Rolta India Limited	20190703	5.7	5.95	5.6	5.85	182977	5.85	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20190703	44.65	52.25	42.25	48.35	47384	48.19	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190703	247.9	247.9	233.35	235.1	5429	223.16	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190703	4.4	4.5	4.35	4.35	10930479	4.35	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190703	115.5	120.95	101.95	112.6	44382	112.6	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20190703	23	23.4	22.5	22.85	12140	22.85	down	down	correct
RSWM.NSE	RSWM Limited	20190703	149.5	154	145.65	150.55	7028	150.55	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190703	41.5	42.9	41.5	42.5	3751	40.44	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190703	1.75	2	1.75	1.85	3959740	1.85	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190703	227.15	229.9	225.2	228.5	992	224.19	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190703	5	5.05	4.9	5	984833	5
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190703	2.35	2.4	2.25	2.4	3855	2.4	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190703	94.1	96.75	94.1	95.25	22848	91.94	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190703	244.75	250.5	243.6	246.45	16661	237.32	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190703	27.75	28.85	27.7	28.55	10745849	25.76	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190703	0.85	0.85	0.85	0.85	2975	0.85
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190703	3	3	2.85	2.9	913	2.9	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190703	249.4	249.85	242.7	243.75	173350	242.031	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190703	68.85	69.5	64.75	68.3	93413	67.9014	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190703	61	61	58.25	60	530	40	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20190703	674	674	647.6	665.25	2587	130.79	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20190703	51.3	52.6	50.4	51.7	22331515	47.72	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190703	57.05	59.95	57.05	59.9	648	59.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190703	9.3	9.75	9.15	9.5	16015	9.5	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190703	325.05	325.25	317.95	320.55	3383	303.47	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190703	17	17.5	16.9	17.3	507381	16.73	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190703	169	171.9	161	163.9	21750	79.26	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190703	95.9	95.9	80.05	84.75	755	83.62	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190703	3	3	2.8	2.9	44425	2.9	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190703	122.55	135.55	122.55	130.9	43025	127.62	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190703	3.7	3.8	3.5	3.75	8270	3.75	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190703	18.7	18.75	17.45	18.5	15767	18.4234	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190703	654.7	655.05	647.25	649.35	229	639.3338	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190703	277.05	289.75	277.05	288.9	21304	282.81	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190703	50.05	54.95	50.05	53.1	2763	50.48	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20190703	62.5	66.9	62.5	64.85	1136007	64.85	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190703	112.05	113	112	112.15	11090	112.15	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190703	67	67	62.75	64.95	45000	64.95	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190703	5651.8	5739.95	5635.55	5689.5	3113	5192.63	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190703	5.65	5.8	5.55	5.75	762163	5.75	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190703	229.5	233.95	229.2	230.95	6552	217.53	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190703	543	553.6	543	549.2	5816	537.96	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190703	25.7	26.9	25.7	26.55	11927	25.3555	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20190703	744.5	744.5	730.05	741.05	25190	654.31	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190703	107.2	109.45	107.2	107.65	252	107.65	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190703	6	6.05	5.8	6.05	1180	6.05	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20190703	294.7	296.05	286.5	288.25	17577	288.25	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190703	100.35	100.35	95.09	96.42	2156	96.42	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190703	750	760.9	741.2	756.9	554389	754.73	up	up	correct
SBIN.NSE	State Bank of India	20190703	365.25	366.7	363	366.15	12626285	362.8	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190703	0.55	0.6	0.55	0.55	10861	0.55
SCHAEFFLER.NSE	Schaeffler India Limited	20190703	4881.3	4885.1	4791	4815.7	485	4733.84	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190703	88	88	85.6	86.25	8528	86.25	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190703	96.9	99.8	96.05	97.25	105641	97.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190703	31	31.85	30.6	31.4	273784	30.91	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20190703	117.35	125	117.35	122.75	14431	59.8871	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190703	475.8	479	457.15	464.85	13183	462.7033	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190703	176	176.05	173.35	175.35	9863	162.8159	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190703	3.05	3.35	3.05	3.35	3174	3.35	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190703	66.25	66.85	66	66.15	74967	65.82	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190703	974.95	1001	965	984.55	2748	189.96	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20190703	19	19	18.5	18.95	54447	17.8884	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190703	3032.5	3058.45	3032.5	3038.95	5495	3038.95	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190703	122.33	122.46	121.84	122.19	171971	122.19	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190703	317.08	317.65	316.05	317.51	390427	317.51	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190703	282.48	283.18	281.27	281.98	1702	281.98	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190703	3	3	2.6	2.65	580753	2.65	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20190703	1325.9	1325.95	1281	1293.2	23436	1293.2	down	down	correct
SGL.NSE	STL Global Limited	20190703	8.95	9	8.85	8.85	3902	8.85	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190703	13	13	12.25	13	1052	13
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190703	400.1	414	399	406.5	87213	395.32	up	up	correct
SHALBY.NSE	Shalby Limited	20190703	109.5	110.45	108	108.15	11178	106.26	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190703	78.4	81.4	78.4	79.2	32133	79.2	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190703	430.65	434.4	422.4	424.45	26136	421.7572	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190703	115.2	116.5	115.05	116.45	1342	111.0927	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190703	305.85	309.5	301.35	303.85	5126	291.57	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190703	1323.95	1324	1290	1304.75	735	259.95	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20190703	254.02	254.5	253.82	254.49	47	254.49	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190703	352.05	352.05	341.85	346.5	3503	344.25	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20190703	345.6	349.05	341.3	346.55	180118	343.61	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190703	30	30.8	29.2	29.8	23509	29.8	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20190703	46	51.4	45.4	46.2	2098	43.96	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190703	139	140	134	134	1191	131.99	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190703	131.05	131.45	128.1	128.95	54889	125.7	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190703	499	509.95	494	504	141595	503.1867	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190703	21625	21636.85	21270.15	21486.8	12129	21305.96	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190703	117.2	117.6	113.1	114.45	21408	111.82	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190703	5.3	5.3	4.9	5	6958	5	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190703	71.5	72.9	68	71.55	1218750	11.8324	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190703	152.95	157.3	151.75	153.4	19048	142.84	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190703	144.75	144.8	140.1	140.8	2452	138.86	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190703	919	919	876	917	27	900.155	down	up	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190703	1578.85	1588.8	1540.1	1559.35	6130	1490.46	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190703	8.85	9.3	8.05	8.35	144931	8.35	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190703	4.65	4.75	4.4	4.55	16404	4.55	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20190703	7.45	7.45	7.45	7.45	40	7.45
SICAL.NSE	Sical Logistics Limited	20190703	107.7	107.7	102.5	103.2	8158	103.2	down	down	correct
SIEMENS.NSE	Siemens Limited	20190703	1333	1338.6	1321.65	1331.75	294235	1319.8163	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190703	30	31	30	30.25	3987	28.56	up	up	correct
SIL.NSE	Standard Industries Limited	20190703	15.45	15.45	14.75	15.45	10944	15.45
SILINV.NSE	SIL Investments Limited	20190703	178.05	184.95	175.3	178.75	996	172.31	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190703	58	58	58	58	1200	25.1509
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190703	6.7	7.85	6.1	7.2	329254	7.2	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190703	120.65	123	117	119	29769	117.7051	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190703	3	3	3	3	876843	3
SIRCA.NSE	Sirca Paints India Limited	20190703	303	303	303	303	2400	198.93
SIS.NSE	SIS Limited	20190703	900	911	889	893.75	3774	445.2453	down	down	correct
SITINET.NSE	SITI Networks Limited	20190703	2.8	2.9	2.75	2.9	60136	2.9	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190703	304.05	314.95	304.05	310.2	3037	293.55	up	up	correct
SJVN.NSE	SJVN Limited	20190703	24.5	24.6	24.25	24.35	973050	20.01	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190703	2011.45	2011.45	1988	1991.8	2244	1823.02	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190703	8.3	8.3	7.7	8.3	7068	8.3
SKIPPER.NSE	Skipper Limited	20190703	59.05	60.95	59.05	60.05	10056	59.57	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190703	39.1	39.75	38.7	39.3	5189	37.95	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190703	106.45	107.55	106.45	106.85	5346	106.85	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190703	734.9	740.95	730	731.65	2360	727.8449	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190703	440.05	442	432	437.05	944	434.63	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190703	54.45	54.5	52.1	52.5	10474	51.64	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190703	34.25	34.45	34.05	34.1	77167	34.1	down	down	correct
SOBHA.NSE	Sobha Limited	20190703	540.95	561.6	537.4	553.05	388412	526.77	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190703	462	463.15	457	458.7	6189	446.74	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190703	1223.55	1224	1200.3	1204.4	3108	1186.35	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190703	440.05	444.05	436.8	439.55	8174	427.5054	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190703	2.55	2.75	2.55	2.75	1801	2.75	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190703	18.25	18.25	17.15	18.1	377	18.1	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190703	354	355	349.4	353.15	33978	313.19	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190703	184.85	191.5	180	191.5	79523	191.5	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190703	1053.95	1063.95	1026.25	1042.65	236	1001.59	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190703	12.85	13	12.75	12.95	5824657	12.699	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20190703	284.85	291.05	280.7	287.25	2899	285.14	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190703	114.4	118	112.3	115.05	643504	115.05	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190703	1.1	1.1	1.1	1.1	7833	1.1
SPECIALITY.NSE	Speciality Restaurants Limited	20190703	77	78.9	77	77.95	8473	77.95	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190703	100.05	102.5	98	98.7	80166	98.7	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20190703	0.9	0.9	0.85	0.9	1552	0.9
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190703	22.75	23.9	22.75	23.55	102280	23.55	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190703	41.8	42.7	40.6	41.05	38829	41.05	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190703	18.4	18.4	17.3	18	6776	18	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190703	7	7.6	6.9	7.6	2235216	7.6	up	up	correct
SPYL.NSE	Shekhawati Poly	20190703	0.2	0.25	0.2	0.2	94703	0.2
SREEL.NSE	Sreeleathers Limited	20190703	185	185	180.85	181.85	1787	181.85	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190703	18.2	18.2	17.35	18	226629	18	down	down	correct
SRF.NSE	SRF Limited	20190703	3067.95	3086.1	3015.1	3026.6	373945	599.08	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190703	122.6	126.7	121	124.85	4474	119.97	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190703	183	191	177.4	189.5	130796	172.38	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190703	1074.85	1087.9	1067.05	1085	910555	1058.64	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20190703	786.05	790	777.55	785.2	10190	390.14	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190703	0.9	0.9	0.85	0.9	115148	0.9
STAR.NSE	Strides Pharma Science Limited	20190703	400	402.8	392.05	395.95	1080705	377.43	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20190703	122.9	125	122.25	123.9	144913	122.4912	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190703	108.05	112	107.5	108.45	27326	101.48	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190703	116	121.7	115.2	118.95	157241	118.95	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20190703	60	61	58.1	58.65	7384	49.67	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190703	11.95	12.3	10.75	12.05	29204	12.05	up	up	correct
STEL.NSE	STEL Holdings Limited	20190703	87.8	87.8	83.35	83.5	2721	83.5	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190703	207.45	213	202.5	209.7	5286	206.03	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190703	169.9	172.9	168.25	168.8	737404	160.67	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20190703	9	9	9	9	100	9
SUBROS.NSE	Subros Limited	20190703	236.4	239.9	234.05	239.05	4394	236.08	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190703	328.5	334	326	328.05	20898	322.49	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190703	2.9	2.9	2.75	2.75	35109	2.75	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190703	47.7	48	45	48	30000	24	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190703	476.6	494	476.6	490.95	518	490.95	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190703	2345	2345	2290	2299.7	595	2236.8523	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190703	1.75	1.8	1.7	1.7	54488	1.7	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190703	1669.95	1682	1660	1676.65	5655	1644.18	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190703	86.35	89	86.35	87.25	14001	84.64	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190703	309.75	327	300	303.8	2181	303.8	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190703	507.7	512.6	506.1	509.95	20648	501.26	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190703	35.65	37	35.65	36.55	36714	35.8389	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190703	397.4	399.15	393.1	395.7	2683086	385.2	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190703	464.95	472	456.6	469	130771	463.37	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20190703	509.15	515.4	507	513.55	1495101	469.1	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190703	94.45	95.8	93.5	94.05	1807	91.54	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190703	5.3	5.45	5.2	5.3	3789	5.3
SUPPETRO.NSE	Supreme Petrochem Limited	20190703	203.9	210.45	202.25	208.75	2621	195.21	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190703	205	208.65	205	207.9	1273	203.63	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190703	1140	1140	1110.1	1125.7	22136	1097.29	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190703	7.1	7.7	7.1	7.3	17865	7.3	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190703	3.9	4.5	3.9	4.45	15033	4.45	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190703	25	26.7	25	26.2	9267	26.2	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190703	224.95	225.75	219.3	221.6	57783	214.38	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190703	30.3	30.3	29.55	29.9	44884	28.72	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190703	270.05	273.5	269.45	272.45	82927	272.45	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190703	4.95	5	4.75	4.9	9702870	4.9	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20190703	105.2	106.05	104	105.95	135955	105.69	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190703	1410	1410	1395	1404.3	1022	1351.58	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190703	264.1	299	264	295.85	413572	189.33	up	up	correct
SYMPHONY.NSE	Symphony Limited	20190703	1255	1265	1245.2	1261.5	10558	1231.37	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190703	322.95	329.9	322.05	328.6	68464	328.0813	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190703	58.85	58.85	57.25	57.75	524	57.75	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190703	188.9	193.2	188.9	190.45	6314	189.8338	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190703	124	125.2	122.15	124	95638	123.4801
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190703	158.35	158.35	154.95	155.45	6066	151.32	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190703	72.8	73.7	71.15	71.5	155888	70.69	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190703	6.55	6.8	6.5	6.8	1325	6.8	up	up	correct
TARMAT.NSE	Tarmat Limited	20190703	30.6	31.1	30.5	30.7	3579	30.7	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190703	8981	9100	8925.05	9037.65	2793	9033.09	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190703	622.8	630	613.15	616.25	1472881	258.69	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190703	81.55	81.9	79.5	79.9	290367	77.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190703	470	484.8	451	475.8	941134	464.11	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190703	271	273.9	269.95	271.65	1027844	268.11	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190703	924.95	924.95	913	921.25	447980	885.49	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190703	890	925.8	884.8	902.2	28545	843.76	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190703	600.25	607.8	595.95	597.35	10645	588.8	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190703	163.75	165	161.7	162.3	13606179	162.3	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20190703	79.95	81.15	78.75	80.2	3221900	80.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190703	73.4	74.15	71.5	73.85	13757355	70.66	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20190703	507.9	514.8	504.6	510.3	6946409	474.17	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190703	30.05	30.45	29.65	30.15	834516	30.15	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190703	546	549.7	536.25	539.25	140598	524.36	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190703	45.9	45.9	43.95	44.35	61714	40.14	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20190703	301.25	305.95	300	301.8	5049	296.74	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190703	349.05	372.9	337.5	344.45	34	344.45	down	down	correct
TCIEXP.NSE	TCI Express Limited	20190703	649.95	657.8	637.6	652.35	5040	645	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190703	13.15	13.15	11.2	11.75	60987	11.75	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190703	789	807	789	799.3	1753	799.3	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190703	350.25	350.25	334.15	339.6	1646	324.39	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190703	2252.2	2258.8	2232	2237.65	1656881	2124.42	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190703	166	169	162.6	165.05	67137	159.05	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190703	3015	3096.45	3015	3078.7	8323	3078.7	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20190703	3.2	3.6	3.2	3.6	500	3.6	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190703	713	713.45	698.5	701.1	2040614	644	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190703	255.1	275	255.1	266.5	15913	256.2	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190703	135.15	138	135.15	137.6	28951	136.6079	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20190703	36	36	34.6	35	2826	35	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190703	50.05	52.4	49.05	49.65	14064	48.94	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190703	18.05	18.4	17.8	18.1	35378	18.1	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190703	68.8	70	68.4	69.1	156463	68.11	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190703	86.5	98.75	82.85	90.95	6960216	86.62	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20190703	6.55	6.55	6.25	6.25	20871	6.25	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190703	5	5.25	4.9	5.25	12866	5.25	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190703	347.05	357.25	343.55	349.15	4192	332.85	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190703	116.25	139.9	116.25	130.4	6890	130.4	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190703	204.8	208.8	201.3	202.35	1266	200.4	down	up	incorrect
THERMAX.NSE	Thermax Limited	20190703	1055.25	1059.4	1045.2	1051.85	23430	1029.36	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190703	78.83	79.48	78.3	78.99	261345	78.12	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190703	465.75	469.85	465	465.4	3003	432.19	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190703	12	12.3	12	12.15	34706	12.15	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190703	4828.45	4900.45	4828.45	4865.55	326	2316.83	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190703	435.25	453.95	430.8	448.7	1113	448.7	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190703	390	392.9	385	387.2	16152	382.51	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190703	15	15	13.05	13.7	29033	13.7	down	down	correct
TIL.NSE	TIL Limited	20190703	253.15	253.15	248.05	249.9	1048	247.6556	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20190703	38.5	38.5	35.5	36.1	1591	36.1	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190703	91.55	96.2	91.55	93.75	130659	89.4	up	up	correct
TIMKEN.NSE	Timken India Limited	20190703	730	737.1	725.1	728.8	13872	691.64	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190703	137.95	144.4	137.2	141.7	1306084	136.89	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190703	56.9	58	56.5	57.15	3364	55.91	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190703	77.75	80.5	77.65	79.1	162212	75.88	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190703	9.51	9.51	9.51	9.51	28000	3.39
TITAN.NSE	Titan Company Limited	20190703	1329.55	1333.5	1316.5	1328.45	1351543	1314.3	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190703	17	18.3	17	17.7	17619	17.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190703	34.25	36.35	33.9	35.25	100165	32.2	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190703	181.7	182.1	179	179.55	22193	160.72	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190703	1.7	1.7	1.7	1.7	28	1.7
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190703	53.9	53.9	49.05	50.65	361	50.65	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190703	1552.2	1557.9	1533.05	1552.85	86060	1521.34	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190703	301	310.2	298.65	308.55	4139834	288.93	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190703	85.95	94.95	85.95	90.95	7500	44.56	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190703	141.35	141.35	137.25	139.65	577	64.99	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190703	4.5	4.65	4.45	4.6	23573	4.6	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190703	20.25	21.7	19.15	20.85	6159	20.2386	up	up	correct
TRENT.NSE	Trent Limited	20190703	459.95	460	450	453.95	122191	451.57	down	down	correct
TRF.NSE	TRF Limited	20190703	115.25	117.4	114	114.5	17161	114.5	down	down	correct
TRIDENT.NSE	Trident Limited	20190703	61.9	62.45	61.55	62.2	275336	5.68	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190703	64.8	66.75	63.95	65.55	67006	64.3322	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190703	11.1	12.7	11.1	11.95	420010	11.91	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190703	103.95	104.8	103.95	104.25	2800	102.59	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190703	69.7	70.2	68.1	69.7	215566	67.61
TTKHLTCARE.NSE	TTK Healthcare Limited	20190703	607.5	610	598	598.9	2410	584.19	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190703	6667	6753	6667	6725.55	7182	661.96	up	up	correct
TTL.NSE	T.T. Limited	20190703	45.55	46.6	44.5	44.7	1694	44.19	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190703	4.1	4.1	4.1	4.1	279618	4.1
TV18BRDCST.NSE	TV18 Broadcast Limited	20190703	24.25	24.5	24.05	24.2	1082573	24.2	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20190703	162.35	166.8	161.75	163.95	48137	158.3932	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20190703	430	436	428	435	690459	428.9536	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190703	1870	1879.15	1840	1873.75	1006	1771.06	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190703	284	294.25	284	285.2	29986	261.82	up	up	correct
TVVISION.NSE	TV Vision Limited	20190703	2.1	2.3	2.1	2.2	5733	2.2	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20190703	61.3	63.45	61.1	62.2	265117	61.7676	up	up	correct
UBL.NSE	United Breweries Limited	20190703	1364.75	1395.45	1351.9	1386.6	363740	1380.02	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190703	141.7	145	141.45	143.85	3637	133.61	up	up	correct
UCOBANK.NSE	UCO Bank	20190703	17.95	18.7	17.85	18.6	473202	18.6	up	up	correct
UFLEX.NSE	Uflex Limited	20190703	246.9	246.9	241.2	242.9	85246	237.98	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190703	190.8	202	189.5	196.6	63717	165.4139	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190703	15.1	15.25	14.6	15	100553	14.79	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190703	5.7	5.85	5.65	5.8	71877	5.8	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190703	294	302.25	292	297.85	1768521	296.4033	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190703	4549.95	4579.95	4540.2	4561.15	162479	4513.15	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190703	49.55	50.55	49.5	50.25	2636	48.81	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190703	1.7	1.7	1.7	1.7	540	1.7
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190703	172.8	175.5	171	174.65	32894	166.18	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190703	85.95	89.2	82.95	83.3	2516	81.21	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20190703	82.65	84.35	82.15	83.75	7703994	83.75	up	up	correct
UNITECH.NSE	Unitech Limited	20190703	1.2	1.25	1.15	1.2	4482767	1.2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190703	310.45	313.9	307.05	309.1	662	301.93	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190703	201	202.75	199.1	202.4	10205	195.57	up	up	correct
UPL.NSE	UPL Limited	20190703	658.5	662.65	648.1	651.8	2997163	636.27	down	down	correct
URJA.NSE	Urja Global Limited	20190703	2.2	2.2	2.1	2.15	762951	2.15	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190703	30.2	32.4	30.2	31.3	581970	31.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190703	282	283.99	279	279	108	279	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190703	1255.7	1255.9	1255	1255.5	70	1255.5	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190703	421.9	422	416.01	421.99	537	421.99	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20190703	330	330	329	329	200	329	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190703	9	9.5	8.1	9.1	79391	9.1	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190703	117.65	120.8	117.65	119.55	24066	119.55	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190703	167.8	177.4	165.05	174.7	22796	174.7	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20190703	531.9	531.9	511.5	519.2	4853	518.3901	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190703	862.9	875	860	870.3	9923	163.65	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20190703	35.3	35.9	34.55	35.2	1962281	34.51	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190703	40.1	42.35	40.1	42.1	8001	25.79	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190703	4	4.1	3.8	3.9	1547	3.9	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190703	468	479.95	468	477.9	14308	469.8782	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190703	15.45	16	15.45	15.75	97730	15.75	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20190703	8.4	9	8.35	8.55	743	8.55	up	up	correct
VBL.NSE	Varun Beverages Limited	20190703	967.9	969.9	943	958	578901	421.34	down	down	correct
VEDL.NSE	Vedanta Limited	20190703	174.45	174.45	170	172.7	9413540	137.2	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190703	1650	1674.95	1633.75	1653.35	32617	1636.54	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190703	24.85	25.1	24.3	24.35	15605	24.35	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190703	195	198.7	195	198.1	24000	98.931	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190703	1113.75	1119.5	1102.2	1114.45	1035	1087.5	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190703	65.35	67.4	65.05	66.35	11183	65.7	up	up	correct
VGUARD.NSE	V	20190703	242.5	243.05	240	241.9	280015	238.89	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190703	1979.95	1979.95	1889.95	1915	267	1906.02	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190703	1.6	1.65	1.55	1.55	24663	1.55	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190703	68.75	69.2	68	68.4	8207	66.69	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20190703	0.55	0.55	0.5	0.55	35662	0.55
VIKASECO.NSE	Vikas EcoTech Limited	20190703	7.35	7.35	6.75	6.85	789486	6.7694	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190703	182	184.1	180	182.9	23820	179.25	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20190703	2147.5	2200	2135.1	2188.75	35205	1080.33	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190703	1262.85	1294.95	1262.85	1271.3	8252	1226.76	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190703	67.05	69	67.05	68.8	5486	63.5	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190703	17.5	18.8	17.15	18.65	289618	18.65	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20190703	442.75	444.9	439.8	441.45	66156	436.1218	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190703	45.7	46	44.35	44.6	201103	44.5326	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190703	365.45	375	365.45	369.55	8862	325.06	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190703	6.2	6.4	6	6.05	3426	6.05	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190703	0.05	0.1	0.05	0.1	4739601	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190703	129.5	132.95	129.4	132.4	2202	131.53	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190703	0.35	0.35	0.3	0.3	63793	0.3	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190703	16.9	17.1	16.5	16.7	143742	16.7	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20190703	54.15	56.05	54.15	55.75	13193	51.4	up	up	correct
VMART.NSE	V	20190703	2171.3	2210.05	2161	2179.65	6524	2177.7068	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20190703	1193	1193	1160.25	1180.35	4897	1119.1	down	down	correct
VOLTAS.NSE	Voltas Limited	20190703	647.8	647.8	635.5	640.85	1612988	629.22	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190703	269.25	271.5	267.5	268.85	18648	255.93	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190703	81.95	82	79.7	80.3	5350	79.82	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20190703	3384.25	3384.25	3360	3369.8	357	3077.92	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190703	1275.55	1303	1268.1	1290.5	1805	1234.75	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20190703	1048.9	1057.9	1036	1051	111217	1004.6	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190703	338	350	336.5	339.05	407902	339.05	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190703	6163.6	6177.5	6150	6167.25	789	6129.36	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190703	86.6	88.45	86.25	87.2	242868	87.2	up	up	correct
WANBURY.NSE	Wanbury Limited	20190703	13.75	14.1	13.2	14.05	9774	14.05	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190703	27.9	29.05	27.3	28.7	82382	28.7	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20190703	34.95	34.95	33.15	34	318	18.92	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190703	145	148.4	141.5	143.45	267648	130.8	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190703	131.45	131.95	129	129.4	63132	121.31	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190703	155.15	162	153.25	157.35	1032	157.35	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190703	58.45	59.1	57.05	58.1	1073604	55.66	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20190703	2592.95	2593	2550	2582.35	162	2524.02	down	down	correct
WHEELS.NSE	Wheels India Limited	20190703	810.9	819.95	801.7	811.75	603	795.67	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190703	1647	1655	1595.3	1604.55	28298	1595.65	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190703	22.95	23.2	22.6	23.2	2392	23.2	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190703	20.4	20.4	20.4	20.4	19721	18.95
WIPL.NSE	The Western India Plywoods Limited	20190703	78	86	78	80	14	78.16	up	up	correct
WIPRO.NSE	Wipro Limited	20190703	284.9	285.6	282.05	282.85	1258276	281.0808	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190703	371.75	373.8	365.05	369.3	527808	369.3	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20190703	282	282	276	276.4	5856	271.9753	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190703	0.8	0.8	0.8	0.8	2555	0.8
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190703	247.05	252.8	247.05	248.15	38120	234.68	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20190703	53.85	53.85	52.4	52.65	5411	52.65	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190703	68.5	68.5	65.1	66.45	369	66.45	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190703	33.55	34.95	33	34.25	1235	34.25	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190703	182	190.9	180	190.9	153234	190.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190703	100.75	103.8	98.85	99.75	112667717	99.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190703	354	364.95	353.35	360.9	9791478	351.68	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20190703	23.4	23.45	22.7	22.8	147976	22.7044	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190703	12.15	12.5	12.05	12.35	431807	12.35	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20190703	48.85	48.85	45.05	47.35	1217	47.35	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190703	254.1	260.2	254.1	256.35	42362	245.68	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190703	73.25	74	73	73.35	14526	72.48	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190703	240.95	243.05	240	241.7	704	240.5556	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190703	32.2	34.5	31.8	33.7	541	33.7	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20190703	300.5	300.9	298	299	10500	210.48	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20190703	149.15	154.15	148.55	149.1	20710	149.1	down	up	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20190703	90.5	92.4	89.05	89.25	14733	83.15	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190703	1354.15	1374	1352.1	1364.15	1717	1350.84	up	up	correct