CollectAI

close-nse_india_stocks

2019/07/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190710	37.35	37.9	34.2	35.95	55438	35.0142	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190710	17.25	17.25	17.25	17.25	35	17.25
3MINDIA.NSE	3M India Limited	20190710	22106.4	22113.9	21851.55	21985.3	701	21985.3	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190710	8.3	8.3	7.9	8.25	612	8.25	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20190710	228.9	228.9	216.6	219.35	3057	219.35	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190710	99	101.95	95	101.85	100177	95.7	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190710	11.2	11.2	10.25	10.45	162506	10.45	down	down	correct
AARON.NSE	Aaron Industries Limited	20190710	46.9	46.9	46.9	46.9	3000	22.03
AARTIDRUGS.NSE	Aarti Drugs Limited	20190710	524.75	527.9	515	516.9	38396	126.11	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190710	1734	1734	1620	1628.65	209448	402.28	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190710	19.9	19.9	17.3	18.9	1697	18.9	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190710	1496	1521.8	1483.55	1499.65	48056	1499.65	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190710	37.55	39.25	36.8	37.2	130789	37.2	down	up	incorrect
ABB.NSE	ABB India Limited	20190710	1524	1549.2	1486.55	1514.2	69112	1338.8	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190710	8745	8919.9	8700	8883.8	1864	8716.9	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190710	90	91.15	89	89.5	682803	89.5	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190710	204	204.1	198.1	199.2	334181	199.2	down	down	correct
ACC.NSE	ACC Limited	20190710	1553.9	1568.4	1529.7	1536.05	591597	1483.9408	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190710	856.6	865	850.35	861.6	1787	798.47	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190710	86.5	90	86.5	88.25	85647	86.31	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190710	142	142.5	137.25	139.35	5548654	139.35	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190710	50.2	53	48.1	49.1	3006518	49.1	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190710	406.95	408.8	402.35	405	2023029	397.58	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190710	67.95	68.25	62.45	62.95	37061160	62.95	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190710	223	227	222.9	224.65	73831	224.65	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20190710	283.5	288.5	276.3	282.05	15066	278.36	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190710	334	336.05	329	331.2	712	317.9043	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20190710	9.6	10.6	9.6	10.3	2739	10.3	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190710	13.55	13.85	13.25	13.45	13193	13.05	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190710	57.5	58.65	57.45	57.75	2160	55.8745	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190710	164.55	164.55	156.45	158.95	63640	157.37	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190710	216	218.25	213.1	214.15	104637	209.74	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190710	120.6	123.2	117.4	119.4	4976	115.18	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190710	104.55	109.6	97.5	105.05	4559	105.05	up	down	incorrect
AGRITECH.NSE	Agri	20190710	54.3	54.95	52.05	52.95	13129	52.95	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190710	89.5	92.4	89.5	92.05	109069	92.05	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190710	185.15	194.85	184.1	187.95	299	185.1998	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190710	327.55	332	327	328.05	1103	327.7363	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190710	330	330	324	326.45	29	325.2711	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190710	1775.3	1783.95	1742.05	1759.9	10059	1714.44	down	down	correct
AIRAN.NSE	Airan Limited	20190710	20.65	23	20.65	22.5	4799	22.5	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190710	918.75	922.1	907	910.5	117573	888.91	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190710	158.25	162.45	157.2	157.95	16741	151.24	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190710	274.95	278	266	270.2	768	257.96	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190710	11.9	11.9	11	11.25	168777	11.25	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190710	1741	1750.45	1734.95	1736.1	594	1662.15	down	down	correct
ALANKIT.NSE	Alankit Limited	20190710	28.9	29.4	28.2	28.6	443849	27.93	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190710	382.75	385.65	375.65	380.45	2112	363.08	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190710	42.95	43.1	42.7	43	67040	42.42	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190710	550	550	533	534.65	426	526.1046	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190710	40.35	40.4	38.1	38.6	3195	36.15	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190710	1765.6	1795	1735	1776.1	15202	1733.9	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190710	820	830.5	801	821	1519	320.44	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190710	97.2	98.4	95.7	97.7	55060	91.9994	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190710	307.1	315	296.55	301	4600	264.6	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190710	16.95	16.95	16.25	16.55	1191	16.55	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190710	3.25	3.3	3.1	3.15	4354910	3.15	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190710	18.4	18.4	17.65	17.75	11314	17.75	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190710	382	385	369	377.2	6471	338.51	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190710	0.8	0.8	0.8	0.8	14980	0.8
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190710	640	651.4	638.15	647.55	569964	618.07	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190710	830.25	835	826.1	828.65	12523	826.1658	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190710	1046.15	1052.95	1034.15	1049.2	2886	972.26	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190710	211.8	211.95	207.9	208.85	1424627	191.1373	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190710	17.2	17.8	16.55	17.1	4242	17.1	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190710	17.15	17.5	17	17.15	1182	16.58
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190710	292.65	297.5	292	295.65	8925	291.21	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20190710	29.7	30.3	29.7	30.05	152339	29.7	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20190710	3.85	4	3.8	3.8	29566	3.8	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190710	429.5	431	429.2	429.55	135164	421.26	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190710	305.2	314	305.2	310.35	11933	265.81	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20190710	9.45	10.7	9.4	9.9	10646	9.9	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190710	0.45	0.5	0.4	0.45	43664	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190710	5.05	5.25	5	5.05	21444	5.05
ANSALHSG.NSE	Ansal Housing Limited	20190710	5.75	5.8	5.45	5.5	22916	5.5	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20190710	0.85	0.9	0.85	0.9	25225	0.9	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190710	477	480.05	472	476.95	6816	460.98	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190710	565.5	575	556.6	570.15	4506	538.05	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190710	163.7	163.7	157.55	161	707	151.74	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190710	215	217	209	213.1	6619	205.31	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190710	255	273.65	252.05	253.45	48501	246.93	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190710	1571.05	1609.25	1570.1	1589.2	34977	157.2	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190710	526.3	551.9	516.3	524.25	74444	508.6	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190710	116	116	114.1	114.7	7342	113.98	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190710	1327.95	1337.55	1313.05	1318.15	440764	1307.56	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190710	187.05	188.5	185.6	187	996851	177.03	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190710	890	890	857.05	879.25	4997	871.75	down	down	correct
APTECHT.NSE	Aptech Limited	20190710	140.5	141.35	136.5	137.6	100955	129.31	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20190710	30.1	30.95	29.7	30.05	3541	30.05	down	down	correct
ARCHIES.NSE	Archies Limited	20190710	20.1	20.3	19.5	19.95	9571	19.95	down	down	correct
ARIES.NSE	Aries Agro Limited	20190710	62.75	62.8	59	59.15	10791	56.5	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190710	22.25	23.4	21.55	22.85	984	22.85	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190710	46.05	50.7	45.9	45.95	143813	45.3046	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20190710	420	420	409.35	411.25	1800	409.7582	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190710	43.9	44.2	42.4	43.2	10029	41.92	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190710	74.1	74.1	74.1	74.1	441	73.3942
ARSHIYA.NSE	Arshiya Limited	20190710	14.9	16.7	14.65	15.9	156632	15.9	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190710	35.5	37.8	35.5	36	3954	36	up	down	incorrect
ARVIND.NSE	Arvind Limited	20190710	63.15	63.85	57.9	59.4	10006043	57.4493	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190710	694	694	660.05	668.05	184808	508.3533	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190710	95.6	100.9	95.6	100.25	12121	98.646	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190710	209.1	211.2	206.25	208.85	17597	206.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190710	142.05	142.2	129.1	130.95	5451	123.74	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190710	44.25	44.9	43.35	44.65	4656	44.65	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190710	18.7	18.7	17.7	18	14540	17.93	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190710	115.8	116.95	115.2	116.25	68770	114.84	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190710	9.05	9.9	9.05	9.65	29447	9.65	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20190710	134.9	136.5	132.5	133.2	72843	133.2	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20190710	84	85.65	83.55	84.8	14004112	80.45	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190710	121.05	127.05	121.05	125.2	331	125.2	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190710	1317.8	1340.35	1312.05	1322.95	1115080	1304.05	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20190710	222.95	224.15	214.1	215	160888	213.44	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190710	136.2	145	136.2	143	411	134.12	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190710	429.95	432.8	416	419.9	3830	416.96	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190710	115.55	118.5	115.4	117.15	339022	117.15	up	up	correct
ASTRAL.NSE	Astral Limited	20190710	1294.95	1334.2	1288.4	1319.65	40426	789.42	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190710	82.4	83	80.65	81.55	51692	79.9	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190710	1989.2	2052.5	1985.05	2013.1	7243	2009.45	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190710	108.5	110	103.75	107.55	181592	107.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190710	496.5	500.5	495	495.25	5344	491.6	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190710	165.15	166.7	163.1	163.25	383523	162.48	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20190710	9.1	9.35	9.1	9.2	15274	9.2	up	up	correct
ATUL.NSE	Atul Ltd	20190710	3899.95	3929.35	3761	3785.8	25755	3737.74	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190710	271.7	278	271.1	273.85	5349	270.4348	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190710	665	678.95	646.6	656.65	377350	655.9143	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190710	104.05	106.35	102.5	102.8	11013	100.3981	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190710	606.4	607	589.35	597.1	2423999	588.09	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190710	35	35	33.1	35	836	34.7081
AUTOAXLES.NSE	Automotive Axles Limited	20190710	1016.65	1019.2	995	998.75	4527	957.99	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190710	53.45	55.9	51.1	51.65	122562	51.65	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190710	25.2	26.95	25.2	26.95	510	26.95	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190710	303.1	308.95	287.5	289.5	37161	280.76	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20190710	338.4	351	338.3	341.3	227656	329.74	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190710	23.4	24.5	22.65	23	48126	22.2	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190710	786.65	790	764.55	769.25	5814417	769.25	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190710	63.9	63.95	54.65	58.4	521139	58.4	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20190710	3018	3025	2981.05	2999.1	103	29.991	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190710	1190.99	1190.99	1181.01	1181.67	71	1181.67	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190710	34.1	36.35	34.1	35.45	4730	35.45	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190710	5.4	5.75	5.35	5.65	13310	5.65	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190710	3.35	3.4	3.2	3.3	43384	3.3	down	down	correct
BAJAJ.NSE	AUTO	20190710	2790	2793.95	2720.55	2740.4	378373	2479.46	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190710	318.05	321.1	315.15	318.1	23177	303.01	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190710	482.95	486.8	453.5	457.75	139779	453.903	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190710	7819.9	7907.2	7602.65	7658.2	506277	7649.55	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190710	7.25	7.35	7.15	7.2	640393	7.2	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190710	3617.7	3630	3558.1	3580.9	19690	3406.99	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20190710	3599.95	3599.95	3412	3429.05	2909584	3409.69	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190710	53.2	54	52.05	53.25	20398	52.22	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20190710	350	354	347.15	348.65	7022	341.71	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190710	69.1	69.1	69.1	69.1	222	69.1
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190710	28.05	28.15	26	26.3	9710	11.7023	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190710	729	736.55	708.05	720.7	490077	698.14	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190710	1.7	1.7	1.55	1.6	398851	1.6	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190710	180.9	182.7	179.55	180.05	34435	100.91	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190710	51.4	54.5	50.6	50.9	6696	49.31	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190710	148.25	155.5	148.25	154.2	1003828	149.19	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20190710	44	44.3	44	44	1985	42.88
BANARISUG.NSE	Bannari Amman Sugars Limited	20190710	1429.95	1429.95	1405	1414.8	39	1384.12	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190710	117.8	118.8	117	117.15	6509	90.37	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190710	524.3	537.95	524	534.55	237789	532.74	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20190710	35.25	36.5	34.4	34.7	2756	34.7	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190710	126.75	127.25	123.7	124.25	15786409	124.25	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190710	3128.95	3138.59	3105.55	3112.42	6210	3112.42	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190710	86.75	86.9	84.15	85.3	9679981	85.3	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190710	65.55	66.9	65	66.5	2489	64.29	up	down	incorrect
BARTRONICS.NSE	Bartronics India Limited	20190710	3.4	3.65	3.4	3.45	4213	3.45	up	up	correct
BASF.NSE	BASF India Limited	20190710	1232.35	1242.7	1185.05	1191.05	6197	1186.22	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190710	136.05	145	136.05	136.9	2132	67.6256	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190710	1381.5	1390	1361.55	1367.55	415397	1353.51	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190710	3335	3364	3300.55	3346.3	26052	3182.81	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190710	1010.75	1017.9	991	996.5	2011	963.23	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190710	900.1	916	900	905.3	37730	902.39	up	up	correct
BCG.NSE	Brightcom Group Limited	20190710	3.7	3.8	3.65	3.65	498502	2.89	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190710	305.5	306.35	297	299.4	25366	282.88	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190710	14.5	15.6	12.75	13.85	1295	13.31	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190710	16	18.25	15.8	16.85	129125	16.85	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20190710	107.45	107.45	103.3	103.85	8200835	96.43	down	down	correct
BEML.NSE	BEML Limited	20190710	870	876.6	848.1	854.15	546698	837.56	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190710	63.9	64.2	63	63.55	262088	61.85	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190710	306.75	310.6	305.65	306.8	520778	302.79	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190710	262.1	274.4	260.5	270.25	158342	270.25	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190710	200.1	207.9	199.6	205.4	876425	205.4	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190710	1.7	1.75	1.65	1.65	40276	1.65	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190710	50.15	50.45	48.1	48.75	59224	48.75	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190710	258	259.6	250	255.05	12461	121.82	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190710	24.15	24.3	24	24	7339	24	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190710	23.1	24	23.1	23.7	7933	23.7	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190710	1.65	1.7	1.6	1.65	44351	1.62
BHARATFORG.NSE	Bharat Forge Limited	20190710	450.9	455.4	439.4	443.2	685065	435.22	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190710	92	93.85	91.15	92	6447	90.8862
BHARATRAS.NSE	Bharat Rasayan Limited	20190710	4054.05	4225	4051	4141.15	2035	4138.87	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190710	33.95	34	32.8	33	6588	33	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190710	362.9	364.9	353.65	358.55	5201801	357.27	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190710	67.95	68.2	66.2	66.75	7966262	65.2081	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190710	29	29	27.4	28.45	180	5.65	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190710	305.4	305.4	291	299.95	185	298.2356	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20190710	12.65	12.95	12.4	12.6	7092	12.6	down	down	correct
BIOCON.NSE	Biocon Limited	20190710	245.65	247.95	244.5	246.6	1261188	246.131	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190710	5.75	6	5.5	5.7	3703	5.7	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20190710	82.7	97.45	82.65	91.1	391793	87.76	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190710	612.8	623	600	612.1	116598	592.41	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190710	45.1	45.15	43.5	43.75	29535	43.75	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190710	2.7	2.85	2.7	2.7	3844	2.7
BLBLIMITED.NSE	BLB Limited	20190710	3.9	4.05	3.85	4.05	4039	4.05	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190710	160.05	160.25	158.4	158.6	301797	155.97	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190710	11.4	11.7	10.8	11.45	190383	11.45	up	up	correct
BLS.NSE	BLS International Services Limited	20190710	70.1	71.15	68.3	70.35	134391	68.97	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190710	2619	2621.35	2600	2606.85	918	2586.6	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190710	737	751.95	730.1	732.95	15969	707.44	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20190710	95.6	99.85	93.7	94.15	36309	91.61	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190710	102.45	103.9	100.75	101.5	562966	99.1927	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190710	167	169.9	161.25	162.75	28352	162.75	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190710	15983	16049.95	15801.2	15915.45	8206	15548.09	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190710	360.15	363.4	346	349.6	3957006	282.4	down	down	correct
BPL.NSE	BPL Limited	20190710	22	22.05	20.5	20.8	33326	20.8	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190710	6.25	6.5	6.1	6.3	10692	6.3	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190710	273.8	281.95	265	266.7	148679	174.76	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190710	2762	2805	2742.9	2769.55	356987	2665.4655	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20190710	82.55	85	82	82.65	12998	81.9813	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20190710	41	41.95	40.6	40.9	6281	40.9	down	down	correct
BSE.NSE	BSE Limited	20190710	592.05	594.5	586	588.5	32171	559.62	down	down	correct
BSL.NSE	BSL Limited	20190710	29.15	29.5	27.8	28.9	9659	28.9	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190710	3199	3199	3155	3174.95	7	3174.95	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190710	130	130	124.51	124.7	516	12.47	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190710	81.85	82.8	74	76.95	2331589	72.46	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190710	1.8	1.8	1.8	1.8	15044	1.8
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190710	169.4	170.2	163.15	164.3	2909	162.73	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20190710	15.8	15.8	15.8	15.8	1960	15.8
BYKE.NSE	The Byke Hospitality Limited	20190710	24.6	24.6	23.55	23.75	17867	23.75	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20190710	230.9	232.95	227.25	228.3	811882	220.77	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190710	16.8	17.05	16.4	17	49332	17	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190710	60.05	61.5	59	59.75	223662	59.75	down	down	correct
CANBK.NSE	Canara Bank	20190710	277	279.35	272.35	275.3	5873864	275.3	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190710	6.75	6.9	6.35	6.9	9928	6.9	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20190710	366.45	369.9	362.1	365.8	361638	361.43	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190710	229	233.05	229	231.2	2411	229.5	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190710	268.7	272.25	268.7	271.2	61886	269.989	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190710	421.85	423.3	414	415.05	6708	408.22	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190710	133.2	133.2	113	114.45	2341	114.0334	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190710	344.6	348.7	344.45	346.05	14852	340.04	up	up	correct
CAREERP.NSE	Career Point Limited	20190710	64.35	64.35	62.25	62.3	9939	60.9629	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190710	897.05	900.05	878.05	887.7	11296	798.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190710	126.15	127.4	125.2	125.65	708113	109.61	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190710	5.4	5.4	5.15	5.4	17255	5.4
CCL.NSE	CCL Products (India) Limited	20190710	238.5	241.95	237.95	241.05	10401	232.74	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20190710	208.15	211.85	205.85	206.9	115062	199.31	down	down	correct
CEATLTD.NSE	CEAT Limited	20190710	900	910.2	895	901.05	130485	862.69	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190710	16.85	16.9	16.2	16.25	9029	16.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190710	6.3	6.45	6.1	6.25	4256	6.25	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190710	212.2	215	207.1	210.4	26117	197.61	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190710	3.65	3.7	3.55	3.6	41460	3.6	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190710	19.95	20.15	19.75	19.85	412107	19.85	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20190710	25.05	26.4	25.05	26	78592	25.9483	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190710	500	534.6	500	526.2	1497	513.64	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190710	160	160.45	150.3	151.85	183294	149.39	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190710	911.65	920.1	890	895.2	1276617	378.69	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190710	2900	2956.95	2880	2900.6	2416	2863.71	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190710	23.9	25.25	23.9	24.45	658253	24.45	up	up	correct
CESC.NSE	CESC Limited	20190710	789.85	794	770	774.5	673637	70.5	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190710	155.05	157.65	153.05	155.7	405359	155.03	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190710	23.05	23.35	22.2	22.4	2104623	22.4	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190710	301	302.6	292.9	294.1	509472	294.1	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190710	165.2	168.95	157.25	158.6	234913	147.44	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190710	176.95	176.95	169	169.3	1755	167.85	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190710	189.8	189.8	180.1	182.2	331438	182.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190710	283.25	286.8	277.35	279.85	292655	55.01	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190710	480	502.9	480	496.8	30212	495.08	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190710	304.2	304.2	296	301.1	2988	299.31	down	down	correct
CINELINE.NSE	Cineline India Limited	20190710	36.8	37.45	35.1	35.7	3443	35.7	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20190710	5	5.25	4.95	4.95	2462	4.95	down	down	correct
CIPLA.NSE	Cipla Limited	20190710	545.35	551.15	541.85	544.95	1045560	537.44	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190710	96.05	99	93.65	96.2	2038	47.47	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190710	297.25	302.95	297.25	300.7	5687	192.71	up	up	correct
CMICABLES.NSE	CMI Limited	20190710	108.35	109.5	106.35	107.8	6380	104.7284	down	down	correct
COALINDIA.NSE	Coal India Limited	20190710	231.4	234.5	230.05	233.35	5900374	179.39	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190710	373.7	374.75	370	372.05	30249	322.19	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190710	220.15	221	217	217.8	26948	217.8	down	down	correct
COFORGE.NSE	Coforge Limited	20190710	1305.1	1316.7	1299	1308.75	882310	1271.77	up	down	incorrect
COLPAL.NSE	Colgate	20190710	1164.45	1165.4	1149.2	1150.55	431465	1087.42	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20190710	12.95	13	12.6	12.7	39584	11.95	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190710	8.6	8.6	8.15	8.25	6551	7.7	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20190710	551	559.75	550.7	555.35	599498	531.82	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190710	35	35.45	34.35	35.15	89806	35.01	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190710	38.8	41.35	38.8	41.35	516	41.35	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190710	231.2	234.85	228	230.6	1160	212.23	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190710	14.5	15.15	14.2	14.85	8604	14.29	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190710	53.5	53.9	52.15	52.5	6915	52.5	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190710	400	404.9	389	392.55	144306	380.73	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190710	213.3	216	212.75	213.25	10606	185.4	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190710	2.15	2.15	2.05	2.15	25410	2.15
COX&KINGS.NSE	Cox & Kings Limited	20190710	24.55	24.55	24.55	24.55	31760	24.55
CPSEETF.NSE	Nippon Mutual Funds	20190710	26.26	26.6	26.05	26.17	464840	26.17	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190710	495	500.45	487.35	495.25	80750	495.25	up	up	correct
CREST.NSE	Crest Ventures Limited	20190710	108.55	111	107	109.2	1657	107.38	up	up	correct
CRISIL.NSE	CRISIL Limited	20190710	1432.7	1460	1432.25	1444.85	3412	1377.68	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190710	226.25	231.75	225	225.85	603736	220.36	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190710	32	33.9	29.25	30.1	5003	30.1	down	up	incorrect
CUB.NSE	City Union Bank Limited	20190710	200	203.3	198.1	199.05	549270	197.19	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190710	12.65	12.65	11.6	11.75	2748	11.75	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20190710	745.1	750.9	740.2	741.9	235558	698.57	down	down	correct
CUPID.NSE	Cupid Limited	20190710	115.1	117.5	110.7	113.05	16231	105.27	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190710	52.5	55.75	52.5	53.8	35620	51.73	up	up	correct
CYIENT.NSE	Cyient Limited	20190710	539.9	545	534.65	538.75	59552	497.69	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190710	21.05	21.05	20.4	20.75	471280	19.73	down	down	correct
DABUR.NSE	Dabur India Limited	20190710	404	410.9	404	409.75	1681840	400.71	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190710	994	997	978	989.15	7625	982.28	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190710	101.5	101.5	98.05	98.5	86015	94.09	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20190710	33.4	33.4	31.1	32.55	3257	32.55	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190710	91.15	92.7	90.1	90.35	24442	88.26	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190710	187.95	191.8	187.95	190.55	139452	168.37	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190710	428.4	435.1	416.1	419.55	228709	416.5	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190710	11.25	11.5	10.8	10.95	165049	10.95	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190710	11	11	10.5	10.5	847	10.5	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20190710	217.5	219.85	210	210.3	79510	210.0661	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190710	228.5	234.8	227	231.8	585701	231.8	up	up	correct
DCM.NSE	DCM Limited	20190710	30.15	30.15	27.25	27.8	9587	27.8	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190710	569.95	574.7	542.55	545.8	109930	520.73	down	up	incorrect
DCW.NSE	DCW Limited	20190710	16.55	17.25	16.45	16.55	294268	16.55
DECCANCE.NSE	Deccan Cements Limited	20190710	381.6	389.95	381.6	385.2	2801	372.89	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190710	106.35	109	104.25	104.65	130279	97.64	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190710	297	303	296.7	300.05	149568	297.02	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190710	167	168.85	164	166.55	473371	162.58	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190710	47.7	47.7	44.25	44.3	1049	44.3	down	down	correct
DEN.NSE	DEN Networks Limited	20190710	54.3	58.5	54.3	56.1	37286	56.1	up	up	correct
DENORA.NSE	De Nora India Limited	20190710	229.45	229.45	222.05	225.05	808	224.39	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20190710	234.95	235.05	222.4	226.05	12300	224.98	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20190710	11.5	11.9	11.5	11.85	12480	11.85	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190710	190.55	191.5	186.3	186.9	233993	171.2247	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190710	17.25	18.05	17.05	17.9	627186	17.9	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20190710	302.7	308.3	290.2	292.1	716921	292.1	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190710	408.2	415	404.35	405.9	5106	394.92	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190710	8.35	8.65	8.35	8.4	1639	8.4	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20190710	212	219.05	208	209.55	410	205.95	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190710	785.25	809.95	777.1	781.85	3651	779.02	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190710	1	1	1	1	3127	1
DICIND.NSE	DIC India Limited	20190710	316.1	320.5	315	318.35	538	309.2333	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190710	9	9	8.5	8.5	673	7.8831	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190710	28.05	28.4	25.6	26.15	37696600	26.15	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190710	1609	1633.75	1597.55	1623.45	685813	1588	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190710	2244.5	2272.35	2230	2261.25	1801	451.17	up	up	correct
DLF.NSE	DLF Limited	20190710	184.05	184.05	175.25	177.7	9142852	172.8	down	down	correct
DLINKINDIA.NSE	D	20190710	96	98.3	94.7	95.2	27066	91.53	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190710	1370	1384.95	1345	1350.8	239044	1350.8	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190710	0.55	0.65	0.55	0.55	26598	0.55
DOLLAR.NSE	Dollar Industries Limited	20190710	244.9	244.9	236	236.2	878	230	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190710	30.3	30.3	29.3	29.7	14530	29.21	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190710	10.2	10.2	9.7	9.8	1904	9.68	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190710	391.1	398	381.75	383.65	85276	380.1864	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190710	2594	2602.9	2572.4	2584.65	311159	2536.91	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190710	29	30.3	28.2	28.5	331	27.37	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190710	187.65	188.7	180.1	183.5	1655	116.47	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190710	7.25	7.8	7.25	7.5	138098	7.5	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190710	85.6	87.7	85.35	86.4	4963	80.77	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190710	24.8	25.2	24.3	24.65	197748	22.62	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190710	1375.45	1396.7	1350	1351.2	1251	1351.2	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20190710	108.2	113	108.2	111.6	3093	109.0904	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190710	1.25	1.3	1.25	1.3	6309	1.3	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190710	4.4	4.4	4.4	4.4	2511	4.4
ECLERX.NSE	eClerx Services Limited	20190710	678.35	682	672	673.05	7112	670.53	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190710	158.35	170.25	157.5	166.55	1660597	162.96	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190710	1.45	1.45	1.4	1.4	43007	1.4	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20190710	18990	19270.95	18650	18751	83121	1835.38	down	down	correct
EIDPARRY.NSE	E.I.D.	20190710	169.15	171.6	164.3	165.2	60841	163.36	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190710	343.45	345	337	340.85	1332	336.2175	down	down	correct
EIHOTEL.NSE	EIH Limited	20190710	176.8	177.35	172.5	174.9	49408	173.8695	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190710	379.45	385	358.65	364.5	2337	348.46	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190710	24.65	24.9	24.4	24.5	12280	24.44	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190710	44.2	44.75	43.1	43.35	40980	42.97	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20190710	16.45	16.6	16.25	16.3	31412	16.19	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20190710	225.5	225.5	207.4	207.65	19864	207.65	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190710	257.15	259.65	256	257.75	7894	125.05	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190710	18.55	20.5	18.55	19.3	2786	19.0669	up	up	correct
EMAMILTD.NSE	Emami Limited	20190710	299.9	303.7	294.05	296.7	302451	280.05	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190710	83	83	80.55	82	3676	82	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20190710	57.3	59.6	56.25	57.6	31158	57.6	up	up	correct
EMCO.NSE	EMCO Limited	20190710	2.5	2.5	2.3	2.4	17216	2.4	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190710	71.15	72.95	70	70.15	9396	68.35	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190710	153.05	153.05	140.8	143.35	24724	141.62	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190710	1010	1010	999	1000.25	18966	984.82	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20190710	6.1	6.15	5.85	5.95	23013	5.2697	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190710	109.7	111.2	108.1	110.6	1415228	100.18	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190710	416.55	427.8	403.25	406.25	546	400.69	down	up	incorrect
EPL.NSE	EPL Limited	20190710	130.65	130.65	129.65	130	104173	124.17	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190710	117.15	118.45	113.65	115.1	2349640	110.2467	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190710	486.4	495.45	486.4	491.95	10963	479.7	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20190710	16.05	16.3	15.6	15.6	1952950	15.6	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190710	1066.95	1081.95	1060	1077.05	1089	997.8	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20190710	537.9	544.9	531.5	537.65	1904896	532.84	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190710	8	8.55	7.75	8.3	10204	8.3	up	up	correct
ESTER.NSE	Ester Industries Limited	20190710	29.2	29.95	28.55	28.95	19831	26.58	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190710	69.9	72.3	68.35	71.45	184676	71.45	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20190710	396.7	403	390	391.45	15015	376.32	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190710	1.75	1.75	1.75	1.75	65893	1.75
EXCELINDUS.NSE	Excel Industries Limited	20190710	926	932.9	911.05	915.8	2150	866.72	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20190710	200	202.7	198.2	199.25	871578	191.7788	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190710	382.3	384	381	381.05	2138	381.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190710	38.25	39.9	38.05	38.4	140582	38.4	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190710	32.45	32.65	31.7	32.2	59694	31.88	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190710	40.4	40.5	39.6	39.8	496651	39.8	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190710	0.25	0.25	0.2	0.2	948145	0.2	down	down	correct
FDC.NSE	FDC Limited	20190710	172.75	173.9	166.45	167.25	20065	166.5463	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190710	106.7	107.85	104.9	105.3	8044545	103.09	down	down	correct
FEL.NSE	Future Enterprises Limited	20190710	35.05	35.2	33.75	34	143913	34	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190710	33	33.5	31.4	32.15	25923	32.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190710	452.85	460	447	448.55	11958	419.62	down	down	correct
FILATEX.NSE	Filatex India Limited	20190710	36.3	37.5	36.25	37.1	496916	36.93	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190710	400.15	404.2	396	398.75	25416	382.3	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190710	1400	1400	1375.5	1382.9	2492	1369.68	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190710	505.6	509.5	498.95	499.65	23047	95.15	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190710	26.9	28.2	24.45	26.7	7512	26.7	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190710	471.8	473.1	468	471.15	7081	469.6844	down	down	correct
FMGOETZE.NSE	Federal	20190710	585.25	600	580.85	585.15	3846	585.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190710	38.85	38.85	37.5	38.85	33756	38.85
FORTIS.NSE	Fortis Healthcare Limited	20190710	129.35	130.15	127.2	128.7	562637	128.7	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190710	1254.85	1260.05	1232.5	1236.05	748	1207.75	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190710	478.45	482.5	470	471.25	139224	471.25	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190710	606.45	620	586	594.5	5385	593.1466	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190710	51.1	52.2	50.65	51.8	1344184	45.5584	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190710	103.5	103.95	100	100.45	38533	96.93	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190710	141.4	141.4	131.1	136.15	220367	66.8	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190710	148.3	149.2	144.3	144.95	6748678	131.2975	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190710	4.1	4.1	3.7	3.9	6045	3.9	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190710	1245.75	1248.35	1228.3	1242.15	2268	1223.3	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190710	38.05	39.25	36.4	37.2	12093	36.9066	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190710	36.65	36.65	31.1	31.75	247554	31.75	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190710	382	391.4	375	376.1	4593	346.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190710	284.85	296.9	276.6	281.6	12308	276.05	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190710	43.6	44.9	43	43.4	19746	42.7608	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190710	41.5	42	41.2	41.3	6881	41.3	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190710	1.15	1.15	1.15	1.15	4071	1.15
GARFIBRES.NSE	Garware Technical Fibres Limited	20190710	1210	1220	1187	1203.5	107716	1185	down	down	correct
GATI.NSE	Gati Limited	20190710	69.95	71.4	68.3	69.65	429212	68.6026	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190710	0.7	0.75	0.7	0.75	8539	0.75	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190710	151	151.95	148.6	149.3	8965	149.3	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190710	124.8	124.8	121	121.55	61419	109.12	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20190710	111	112.1	110.35	110.65	598	109.17	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20190710	104.35	104.35	98.3	99.45	9642	99.2983	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190710	5.55	5.75	5.45	5.6	48095	5.6	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190710	22.1	22.95	21.9	22.75	138645	21.89	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190710	31.9	32.6	31.9	32.05	76522	31.39	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20190710	862.15	866.45	840.2	846.45	6720	834.3	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190710	248.45	249.9	238.9	241.15	21567	218.89	down	down	correct
GET&D.NSE	GE T&D India Limited	20190710	234	234.3	229	232.5	12597	230.6511	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190710	909.6	928	900.2	920.9	29046	863.6504	up	up	correct
GHCL.NSE	GHCL Limited	20190710	225.4	226.9	220.05	222.1	36730	209.71	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190710	259.95	265.8	258	259.2	73558	240.78	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190710	224.4	234.7	222.15	231.1	137869	224.1824	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190710	39	40.95	38.6	39.5	1566	39.5	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20190710	7148.5	7151	6955.35	6987.8	4201	6760.54	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190710	9.8	9.8	9.25	9.5	31902	9.5	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190710	71.45	72.75	70	71.35	57740	63.91	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20190710	649	653	617.95	649.15	345	649.15	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190710	1170	1171.75	1150.05	1165.8	26185	1109.49	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190710	451	451	441	445.9	1068742	439.14	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190710	58	58.7	55.95	58.2	6723	58.2	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190710	122.65	127	122.65	123.6	19309	122.93	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20190710	429.75	429.75	409.4	416.15	44014	410.03	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190710	71.1	71.9	70.7	70.95	62777	65.85	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190710	1329.9	1329.9	1255.2	1263.6	3861	1258.1	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20190710	15.4	15.4	15	15.05	6198754	15.05	down	down	correct
GNA.NSE	G N A Axles Limited	20190710	248.95	252.15	236.15	240.15	51042	236.48	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190710	234.9	237.25	231	232.65	165567	213.05	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190710	315	330	310.65	318.4	107434	318.4	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190710	245.05	252.7	239.05	240.25	2408	228.2	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190710	797.6	797.6	761	772.45	37056	730.41	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190710	501.5	503.25	490.3	493.4	23254	477.28	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190710	646.4	651.25	635	637.75	1278283	632.0604	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190710	485	492.9	482.45	485.45	649102	484.2201	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190710	901.75	921	900	908.7	470064	908.7	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190710	0.25	0.3	0.25	0.25	17624	0.25
GOKEX.NSE	Gokaldas Exports Limited	20190710	90.75	93.9	90.7	92.25	23681	92.25	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190710	12.65	13.2	12.65	13.05	8336	13.05	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190710	12.3	12.6	12.05	12.15	5980	12.15	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190710	3020.05	3020.05	3006	3016.2	5804	3016.2	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20190710	32	33.4	31.5	31.55	1480	31.55	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190710	110.25	115.8	108.9	113.7	119998	104.68	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190710	3040	3048.75	3030.3	3035.45	490	30.3545	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190710	9.15	9.9	9.1	9.4	11828	9.4	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190710	63.35	64.5	63.35	64.05	11480	63.73	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190710	208.1	213.7	206.5	210.5	21387	104.76	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190710	82.55	84.6	81.7	82.6	167684	70.93	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190710	47.9	48.7	43.1	48.05	151844	43.74	up	up	correct
GRANULES.NSE	Granules India Limited	20190710	96.15	97.55	94.1	95.1	333825	94.55	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20190710	306	312.8	305	306.1	915111	299.31	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190710	907.7	918.9	904.75	913.45	990345	897.04	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190710	55.5	58.8	52.7	56.35	75882	54.3199	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190710	136.7	138.75	136.05	138	140777	137.83	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190710	814	814	759.15	784.95	1684	774.23	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190710	164.7	167.95	162.65	166.2	45230	164.65	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190710	5	5.25	4.95	5	90587	5
GRINDWELL.NSE	Grindwell Norton Limited	20190710	591.6	603.45	585.1	598.75	14575	579.5	up	down	incorrect
GRPLTD.NSE	GRP Limited	20190710	990	1025	982	993	15	974.67	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190710	118.7	119.5	116.3	116.95	75584	104.17	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190710	18.8	19.15	18.5	18.9	7167	18.1455	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190710	87.5	88.5	86.5	86.85	453218	81	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190710	183.1	188.3	182.35	187.6	79630	182.95	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20190710	47.75	50	47.75	48	585821	48	up	up	correct
GTL.NSE	GTL Limited	20190710	2.7	2.8	2.6	2.75	64023	2.75	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190710	0.75	0.75	0.7	0.75	305871	0.75
GTNTEX.NSE	GTN Textiles Limited	20190710	8.2	8.2	7.7	7.8	642	7.8	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190710	58	65.8	53.05	53.55	150560	50.48	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190710	72.35	72.6	70.1	70.45	9101	70.33	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190710	500.9	507	492.3	502.05	10796	474.58	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190710	144.05	149	136.1	138.05	2082	132.38	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190710	164.3	167.7	161.3	166.6	193893	164.47	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190710	11.7	11.7	11.7	11.7	91	11.7
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190710	841.8	847	837	844.6	8991	798.39	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20190710	48.95	49.95	46	46.85	31645	45.0188	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190710	42.1	44.35	40.65	41.7	10405	40.27	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190710	675.05	679.6	665.3	670.9	4161	605.89	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190710	67.05	68.8	66.3	66.9	11551	66.9	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190710	21.5	22.35	21.5	21.7	46576	21.7	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190710	708	708	665.5	702.05	14429	516.87	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20190710	741.8	742	720	726.55	1930823	711.18	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190710	22.55	23.25	22.55	22.75	123082	21.79	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20190710	7	7	7	7	35	7
HCC.NSE	Hindustan Construction Company Limited	20190710	11.15	11.3	10.75	10.8	1105678	10.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190710	138.05	140.1	132.2	133.6	28915	133.6	down	down	correct
HCL.NSE	INSYS	20190710	12.05	12.15	11.75	11.9	207952	11.9	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190710	1014	1035	1013.1	1018.9	865800	486.32	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190710	2232	2253.4	2220	2227.75	1544391	2166.72	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190710	1955.1	1979.85	1925	1945.25	91971	1901.95	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190710	2378.75	2398	2366.25	2388.75	2892287	1186.59	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190710	458	460	454.1	455.75	790156	454.41	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190710	3094.55	3120	3094.5	3110.05	1031	31.1005	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190710	1208.6	1212.68	1203.61	1204.46	1334	120.2877	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190710	4100	4100	4060	4078.06	87	407.1546	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190710	15.6	15.75	15	15.2	1744939	15.2	down	down	correct
HEG.NSE	HEG Limited	20190710	1275	1318	1273	1281.8	232254	1188.69	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190710	191.55	193.6	189	190.1	87532	174.34	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190710	98.1	99.25	96.5	96.95	2257	92.37	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20190710	401.05	404	396.1	399.3	13369	388.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190710	2450	2459	2392	2400	458641	2272.45	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190710	1765.3	1775.05	1752	1755.55	1851	1733.77	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190710	15.1	15.15	15	15	2210	15	down	down	correct
HFCL.NSE	HFCL Limited	20190710	20	20.4	19.75	20.15	1584079	20	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190710	261.55	264.95	255.8	258.65	12423	257.74	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190710	626.15	639.95	626.15	631.35	5674	594.09	up	up	correct
HIKAL.NSE	Hikal Limited	20190710	164.8	167	163.5	164.3	38486	160.89	down	up	incorrect
HIL.NSE	HIL Limited	20190710	1580	1580.1	1532	1542.55	3608	1488.36	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190710	12.6	12.6	11.75	11.75	3442	11.75	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190710	152.65	154.2	149.05	150	42861	147.35	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20190710	196	197.4	192.5	193.65	5239125	190.04	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20190710	190	193.95	185.3	191.15	297	185.98	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190710	38.4	38.4	37.7	37.8	264288	37.14	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190710	6.45	6.6	6.45	6.55	52254	6.55	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190710	18.85	18.85	18.85	18.85	1210	18.85
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190710	125.1	126.75	123.4	124.2	108767	124.2	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190710	286.9	292.25	281.75	286.7	6027081	253.77	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190710	1739	1754.9	1703.1	1718.6	648476	1657.77	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190710	230.95	231.6	222.3	223.1	1232438	176.16	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190710	125.95	127.5	121.3	122.2	4305	120.74	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190710	52	55	51.6	52.5	3609	50.29	up	down	incorrect
HITECH.NSE	Hi	20190710	280.05	286.4	271	276.6	927	275.6245	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190710	79	80	77.5	77.65	762	76.48	down	up	incorrect
HITECHGEAR.NSE	The Hi	20190710	205.5	211.95	198.35	205.8	23939	200.12	up	up	correct
HLVLTD.NSE	HLV Limited	20190710	8	8.15	7.85	8	99648	8
HMT.NSE	HMT Limited	20190710	15.25	16.1	15	15.9	4096	15.9	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20190710	89.1	89.7	85.65	89.55	4779	88.175	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190710	3074.67	3074.67	2890	2950.18	323	2950.18	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190710	23574	23869	23325.55	23340.65	505	23191.38	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20190710	906.1	913.05	884.05	888.45	1021	859.83	down	down	correct
HOVS.NSE	HOV Services Limited	20190710	73.05	76.5	72.45	75.4	6553	75.4	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20190710	56.8	59.5	56.3	56.7	18068	56.08	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190710	99.95	101.1	96.95	97.6	264383	96.85	down	down	correct
HSIL.NSE	HSIL Limited	20190710	243.1	246.35	236.6	237.55	37158	219.65	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20190710	29.4	29.95	27.4	27.7	33928	27.2335	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190710	17.9	18.5	17.3	18.1	35877	18.1	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190710	39.2	39.35	38.5	38.65	546740	32.95	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190710	252.85	258.5	252.85	256.05	9547	246.9	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20190710	113	114.9	110	114.1	3083799	114.1	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190710	689	696	653.5	659.6	9630722	592.66	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190710	152.16	152.35	151.16	151.18	413	151.18	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190710	37.35	37.97	37.21	37.31	151000	37.31	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190710	430	432.7	427.2	430.9	16494282	428.59	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190710	1069	1078.95	1054	1058.8	329278	1047.52	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190710	30.05	31.95	30.05	30.65	7536	30.65	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190710	1000	1000	1000	1000	20969	983.7371
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190710	87.97	87.97	87.37	87.49	891	87.49	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190710	124.63	124.63	123.6	123.7	3030	123.7	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190710	122.08	122.08	120.4	120.5	70660	120.5	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190710	55.7	55.7	54.1	54.21	10273	54.21	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190710	27.3	27.5	26.83	26.95	67139	26.95	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190710	378.2	380	368.5	372.9	1139796	371.05	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190710	415	416	409.49	409.69	1120	409.69	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190710	31.4	31.7	30.5	31.25	82853	30.06	down	down	correct
ICRA.NSE	ICRA Limited	20190710	3153.05	3217	3126.05	3168.45	379	3084.43	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190710	34.9	35.3	34.15	34.45	4008700	34.45	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190710	3125	3190	3125	3179.9	3625	3179.9	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190710	11.35	11.5	11.2	11.25	33210775	11.25	down	down	correct
IDFC.NSE	IDFC Limited	20190710	35.85	36.15	35.7	35.85	910224	32.8901
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190710	42.85	43.5	42.3	42.65	9916305	42.65	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190710	119.35	119.38	118	118.52	96	118.52	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190710	138.5	143.1	138.1	142.5	131914	46	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190710	365	380	361.1	372.65	1735	372.65	up	up	correct
IFBIND.NSE	IFB Industries Limited	20190710	735	739.95	720.25	731.45	3611	731.45	down	down	correct
IFCI.NSE	IFCI Limited	20190710	8.7	8.8	8.5	8.5	1271085	8.5	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20190710	183.05	189.8	181.95	182.35	881	174.24	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190710	225.5	225.5	214.15	214.15	16879	202.32	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20190710	303.9	312	302.5	304.3	2021777	298.24	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190710	238	244.9	236.75	239	9446	229.32	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190710	145.2	148.15	144.3	145.7	25668	140.4192	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190710	80	80	76.1	76.1	800	76.1	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190710	5.75	6	5.55	5.65	5844	5.65	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190710	2.8	2.9	2.8	2.8	22389	2.8
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190710	5	5.05	4.8	4.85	64596	4.85	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190710	186	189.45	186	188.55	4088	184.1	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190710	835	854	835	835.05	1692	534.19	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190710	0.45	0.45	0.45	0.45	4000	0.45
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190710	7.95	7.95	7.55	7.7	17838	7.7	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190710	148.6	149.9	147.3	148.3	545512	146.92	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190710	95.9	97.5	93.6	94.2	2532690	92.16	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190710	226.75	228.7	226.1	228	14473	215.04	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20190710	1329.8	1337.1	1321.6	1325.25	63036	1317.18	down	down	correct
INDIANB.NSE	Indian Bank	20190710	243.1	246.2	238.5	243.6	521978	240.1	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190710	308.55	316.05	299.65	300.5	27172	290.89	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190710	1409.7	1417	1264.85	1398.05	12143430	1393.6835	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190710	25.9	26.5	24.25	24.35	7910	24.35	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190710	411.3	411.95	390	397.55	3616	380.78	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190710	149.25	152	149	151.15	5475	150.2	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190710	27.5	27.5	26.4	26.6	6723	26.6	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190710	1.15	1.15	1.05	1.05	124817	1.05	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190710	361.9	365.45	355	357.6	51258	354.3423	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190710	98.7	98.75	94	94	3187	94	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190710	25.3	26.05	25.1	25.95	1662	24.65	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20190710	4.1	4.1	3.75	3.9	17605	3.9	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190710	37.15	37.45	36.4	36.9	37245	35.3645	down	down	correct
INDSWFTLAB.NSE	Ind	20190710	31.15	32.3	31.15	31.8	7498	31.8	up	up	correct
INDSWFTLTD.NSE	Ind	20190710	3.9	3.95	3.8	3.95	3035	3.95	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190710	96.05	98.75	95.7	96.2	2252	96.2	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190710	1501	1520.75	1468.6	1487.25	3222571	1472.17	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190710	260.1	260.95	258.15	259.95	1725974	227.0635	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190710	425.35	434	422.05	426.45	2462	375.74	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190710	42.1	43.2	41.85	42.05	1190301	20.96	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20190710	339.71	339.71	335.7	336.12	152	336.12	down	up	incorrect
INFY.NSE	Infosys Limited	20190710	709	722.7	706.5	717.25	7573816	678	up	up	correct
INGERRAND.NSE	Ingersoll	20190710	611.95	628.75	600.15	620.95	7130	590.34	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190710	318	331.9	318	328.65	249954	327.7911	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190710	69.6	70.1	69	69.2	29043	69.2	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190710	638.6	652.95	638.6	646.7	7066	632.8607	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190710	43.6	45.2	43.6	44.9	221	44.9	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190710	0.55	0.55	0.55	0.55	1000	0.55
INTELLECT.NSE	Intellect Design Arena Limited	20190710	265.1	265.5	263.35	265.05	113844	265.05	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190710	26.95	28.85	26.7	27.8	12417	27.28	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190710	11.65	12.4	11.65	12.3	550	1.2	up	up	correct
IOB.NSE	Indian Overseas Bank	20190710	12.4	12.65	12	12.1	1401242	12.1	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190710	150.5	151.85	144.6	148.15	12575054	119.79	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190710	198.5	209	197.3	205.1	389529	200.11	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190710	957.95	957.95	946	951.5	30338	937.89	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190710	93.3	93.3	91.7	92.45	1340480	88.5524	down	down	correct
IRCON.NSE	Ircon International Limited	20190710	390.9	394.8	382.25	386.55	14335	33.09	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20190710	215.1	222.45	215.1	218.95	225752	197.07	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190710	108.95	108.95	99.2	100.1	7658	96.17	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190710	5.35	5.35	4.9	5.1	52306	5.1	down	down	correct
ITC.NSE	ITC Limited	20190710	273.55	275.25	270.75	273.15	8162744	246.81	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190710	248.7	252.1	247.5	247.75	10625	244.5997	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190710	100	102.5	95.3	97.2	75541	95.98	down	down	correct
ITI.NSE	ITI Limited	20190710	91.35	91.8	88.25	88.75	380065	88.75	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190710	3.6	3.7	3.6	3.6	48475	2.78
IVP.NSE	IVP Limited	20190710	86.9	86.9	79.75	81.75	482	80.09	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190710	3215	3215	3052	3084.7	23	3084.7	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190710	1238	1239.55	1237.25	1237.25	3	1237.25	down	down	correct
IZMO.NSE	IZMO Limited	20190710	44	45.3	42.95	43.55	6115	43.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190710	40.35	40.45	39.05	39.2	215204	39.2	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20190710	102.9	103.65	101.35	102.25	27027	97.1738	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190710	26.2	26.2	24.6	25.15	1318	23.84	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190710	24.75	26	24.75	25.3	1648	25.3	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190710	100	102.5	99.5	100.2	736294	98.69	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190710	49.8	50.7	49.1	49.35	220767	47.77	down	down	correct
JASH.NSE	Jash Engineering Limited	20190710	120	126.75	120	126.75	6000	121.5	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190710	166.6	171.5	165.9	169.6	7238	169.03	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190710	189.25	199	189.2	192	9052	93.22	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190710	5.2	5.25	5.05	5.25	40461	5.25	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190710	51.8	52.3	50.6	50.8	32251	49.9895	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190710	375	375	365	369.55	21522	353.5	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190710	12.5	12.5	11.95	12.05	32162	12.05	down	down	correct
JBMA.NSE	JBM Auto Limited	20190710	223.3	226	220	220.8	5767	213.76	down	down	correct
JCHAC.NSE	Johnson Controls	20190710	1710	1716.7	1665	1681.9	751	1680.2537	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190710	53.4	53.4	53.4	53.4	21956	53.4
JHS.NSE	JHS Svendgaard Laboratories Limited	20190710	21.2	21.25	20.2	20.6	24960	20.6	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190710	0.5	0.5	0.5	0.5	25	0.5
JINDALPHOT.NSE	Jindal Photo Limited	20190710	24.1	24.1	24.1	24.1	165	24.1
JINDALPOLY.NSE	Jindal Poly Films Limited	20190710	243.25	248	235	246.65	10947	244.57	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190710	78.5	79.2	76.65	76.95	290970	71.36	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190710	134.8	137.1	129.8	131.8	13525312	131.8	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20190710	2.45	2.45	2.35	2.35	9337	2.35	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190710	98.8	102.75	97.85	100	7931	98.33	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190710	70.55	70.6	66.1	66.5	77376	66.24	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190710	19.25	19.6	18.6	18.95	21970	17.79	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190710	24.6	25	23.8	24.2	2552480	23.0874	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190710	9.7	9.7	9.4	9.7	1278	9.7
JKCEMENT.NSE	J.K. Cement Limited	20190710	974.65	992.4	974.65	980.35	10220	960	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190710	143.85	149.35	143.85	147.8	91241	142.89	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190710	344	344.75	334.9	336.85	30970	330.67	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190710	123.6	124.3	120	120.8	361430	110.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190710	76.55	76.55	75.75	76.15	163846	72.32	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190710	30.9	30.9	28.05	28.25	981	26.45	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20190710	129	129.9	125.5	126.3	23497	123	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20190710	77.65	77.95	76	77.1	152847	76.42	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20190710	1.9	1.9	1.85	1.9	35949	1.9
JOCIL.NSE	Jocil Limited	20190710	85.1	89.5	85.1	88.45	445	84.9	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190710	2.85	3	2.65	2.7	8172276	2.7	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190710	1.5	1.5	1.45	1.45	2243833	1.45	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190710	21.85	23.65	21.7	21.9	2670	21.9	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190710	1.85	1.9	1.8	1.8	775870	1.8	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190710	31.8	32.2	30.85	31.2	134137	31.2	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190710	74.4	75.4	73.55	73.75	69106	73.75	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20190710	71.3	71.75	68.2	70.05	357954	66.95	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190710	2938	2953	2911.1	2929.4	695	2929.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190710	19	19.15	18	18.4	27354	18.4	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190710	263.5	264.35	252	254.9	6051189	249.84	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190710	91	92.85	88	88.95	18834	87.41	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190710	1220	1238.8	1208.5	1233.4	1051573	1222.13	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190710	85.15	89	82.4	88.55	2797	88.55	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190710	486	489.8	476.05	478.5	114669	465.73	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190710	279.5	280.4	275	275.53	57485	275.53	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190710	803	812.9	770.5	775.35	4730736	775.35	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20190710	162.25	165.5	162.25	163.7	37333	152.19	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190710	81.55	81.6	77.5	78.8	979	75.42	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190710	566	572.05	554.35	555.8	184207	539.1	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190710	180.55	180.55	173	173.9	7319	168.54	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190710	484.75	510	482.25	502.9	141319	480.97	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190710	228	233.95	228	230	578	222.78	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190710	41	42.2	40.7	41.2	6997	41.2	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190710	153.7	157.65	151.6	156.4	11331	153.31	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20190710	3.95	4.15	3.95	4.15	1500	4.15	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190710	53.55	53.9	53.05	53.6	16892	52.6	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190710	428.95	428.95	418.2	425	40746	418.2	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190710	200	205.95	196	200.6	48239	8.02	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190710	13.9	15.3	13.65	14.95	1879	14.95	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190710	69.35	70	69.25	69.55	259370	68.85	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190710	0.45	0.45	0.45	0.45	607	0.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190710	3.5	3.65	3.25	3.4	298	3.4	down	down	correct
KAYA.NSE	Kaya Limited	20190710	515.25	529	500	521.35	51672	521.35	up	down	incorrect
KCP.NSE	The KCP Limited	20190710	80.5	82.5	80.5	81.35	6532	78.94	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190710	14.65	14.75	14.5	14.55	38833	14.39	down	down	correct
KDDL.NSE	KDDL Limited	20190710	417	417	400	410.1	371	405.43	down	down	correct
KEC.NSE	KEC International Limited	20190710	318	323	314	319.85	203164	311.07	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190710	13	13	12.15	12.3	16643	12.3	down	down	correct
KEI.NSE	KEI Industries Limited	20190710	470	475.45	456.1	459.7	65934	454.3749	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190710	24.5	25.4	23.8	24.1	506901	23.99	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190710	27	27	24.65	25.75	265	25.75	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190710	66.55	67.55	63.15	64.1	156444	64.1	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20190710	281.75	285.05	278	278.8	1356	277.5592	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190710	25.4	25.4	20	23.4	1177	23.4	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190710	1795	1796	1730.1	1744.5	286	1744.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190710	145	148	135.25	140.85	21104	140.2549	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190710	620	620	612.05	614.3	478	614.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20190710	121.25	123.8	118	119.3	7078	116.04	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190710	505.5	507.5	495	495.25	72101	492.7204	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190710	191.4	197	189.05	192.6	34336	185.26	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190710	183.9	187	181.8	183.95	11493	170.69	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190710	781.4	803.95	776.25	779.7	261	737.19	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190710	96.9	97.65	91.65	93.3	75395	89.75	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20190710	1148.95	1148.95	1125	1128.55	61	209.64	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190710	7.45	7.7	7.2	7.35	24270	7.3	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190710	275.8	278.8	270	271.25	20138	134.97	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190710	75	75.75	73.65	73.95	91047	73.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20190710	232.05	254.5	232.05	252.35	560524	251.3848	up	up	correct
KOPRAN.NSE	Kopran Limited	20190710	34.55	35.55	34.55	34.85	14261	34.21	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190710	1463	1481.85	1460.85	1475.85	2180732	1474.32	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190710	313.22	314.6	311.57	312.19	37178	312.19	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190710	297.6	298.75	297	297.95	4281	29.8	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190710	119.39	119.83	118.5	119	82060	119	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190710	56	56	55.5	55.56	43241	55.56	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190710	320	320	304.6	309.57	1878	309.57	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190710	9.6	9.85	9.6	9.6	2371	9.1102
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190710	16.15	16.5	16.05	16.35	4179	15.8894	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190710	70.35	75.45	69.4	69.75	3989	68.7058	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190710	95.6	96.2	88.2	92.7	822987	90.21	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190710	595	610	595	605.05	5140	119.49	up	down	incorrect
KRBL.NSE	KRBL Limited	20190710	231.2	232	221.1	226.85	439061	218.92	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190710	74	74	74	74	24	74
KRIDHANINF.NSE	Kridhan Infra Limited	20190710	12.85	12.85	12.85	12.85	18832	12.85
KSB.NSE	KSB Limited	20190710	708	719.9	690	694.45	8949	676.71	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190710	455.1	461	448.1	451.65	90438	441.61	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20190710	199.4	203.9	197.05	198.05	21984	183.77	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190710	100.55	101.25	99.5	100	747459	84.87	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190710	121.75	122.7	117.45	119.3	8478800	116.3536	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190710	1113	1117.95	1083.6	1096.75	28762	1075.44	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190710	36.15	37.45	36	36.9	7617	34.77	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190710	202.2	206.85	198.35	204.4	31196	202.01	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190710	11	11.2	10.65	10.75	22516	10.71	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190710	337	345.9	337	340.35	29292	67.16	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190710	4851.05	4884.85	4745	4755.3	3720	4697.3	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190710	65.6	66	64.35	64.85	427217	64.85	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190710	328.3	328.4	320	321.5	1804	307.38	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190710	3.9	4	3.8	3.8	16183	3.8	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20190710	54.6	57.7	54.6	57.65	9000	39.71	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190710	115	115	108.6	109.15	51962	109.15	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190710	573.15	574.15	537	541.45	2763155	508.62	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190710	19.61	20.1	19.6	19.98	544	19.98	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190710	120.55	120.55	118.05	118.05	18	118.05	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20190710	438	438	438	438	2	438
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190710	157	162.45	157	161.85	3294	158.15	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190710	201	201	196.05	196.6	4390	193.4542	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190710	504.3	510.25	500.75	507.6	11056	501.08	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190710	1000.01	1000.01	999.9	1000	963166	994.9175	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190710	999.99	1000	999.99	1000	3394	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20190710	0.29	0.29	0.29	0.29	500	0.29
LOKESHMACH.NSE	Lokesh Machines Limited	20190710	45.8	46.4	42.4	43.9	21598	43.9	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190710	19.65	20.4	18.5	19.5	5061	19.28	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190710	71.7	72.45	70	70.45	9292	69.09	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190710	2.6	2.6	2.4	2.45	860	2.45	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190710	0.55	0.55	0.5	0.55	551733	0.55
LT.NSE	Larsen & Toubro Limited	20190710	1523.8	1529.6	1482.7	1499.55	2823544	1403.95	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190710	1605	1606	1564.05	1590.95	250106	1527.62	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190710	1671.9	1671.9	1632	1663.9	39356	1607.01	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190710	1242.75	1244.9	1211.2	1227.5	1622	1155.66	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190710	101	103.8	101	102.35	3531	93.6	up	up	correct
LUPIN.NSE	Lupin Limited	20190710	755.25	762	748	760.15	1594455	746.19	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190710	1166.2	1179.1	1151	1158.25	47821	1141.85	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190710	21.35	22	21.1	21.95	8021	21.95	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190710	4.9	5	4.85	4.95	1095	4.95	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190710	630	636.1	619.1	621.65	2081711	603.69	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190710	388.15	392.4	384.05	387.9	2610441	384.45	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190710	80.85	81.7	78.5	79.1	1818	38.35	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190710	35	35.7	33.95	34.25	1158	33.32	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190710	6.05	6.05	5.55	5.75	15211	5.75	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190710	22.7	23.95	22.6	23.4	165091	23.4	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190710	123.6	127.7	117.45	118.55	19575	112.93	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190710	4.5	4.8	4.4	4.4	3326	4.4	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20190710	16.1	16.6	15.85	16	828567	16	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190710	86.4	86.4	86.4	86.4	5	86.4
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190710	154	158.55	150.8	151.4	9570	151.4	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190710	235.1	248	235.1	246.6	28479	122.11	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190710	221.7	221.7	215.1	219.15	48426	219.15	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190710	401.1	419.45	401.1	414	16053	136.03	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190710	460.15	466.45	455.4	464.2	7849	458.1	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190710	4370	4400	4221	4251.4	2358	4115.14	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190710	413.55	415.7	406.1	413.15	9389	397.59	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20190710	552	568.15	547	554.9	8650	536.75	up	up	correct
MAJESCO.NSE	Majesco Limited	20190710	555.8	571	551.05	558.55	51831	551.44	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190710	21.45	21.45	20.1	20.45	3482	20.45	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190710	116.2	116.2	115.5	115.77	5219	115.77	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190710	6	6.45	5.75	5.9	12532	5.9	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190710	3.95	4.2	3.95	3.95	92	3.94
MANAKSIA.NSE	Manaksia Limited	20190710	35.7	37.3	35.1	35.3	14177	26.52	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190710	16.75	17.6	16.5	16.5	2957	16.5	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190710	22.6	23.1	22.55	22.7	61239	20.89	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190710	130.75	132.5	125.75	126.95	3332566	122.45	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190710	28.8	29.9	28.05	28.8	4500	28.8
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190710	33.5	35.05	33.5	34.35	15762	32.18	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190710	243	244.05	235	236.35	3900	233.9	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190710	10.2	10.2	9.5	9.55	4355	9.55	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20190710	50.6	51.95	50.2	50.25	41240	46.1058	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190710	27.05	28.8	27.05	28.15	71528	17.66	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20190710	19.15	19.4	18.4	18.65	2876	18.0091	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190710	19.8	19.8	18.65	19.15	3493	19.15	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190710	91.6	92.8	87.55	88	5614	87.4796	down	down	correct
MARICO.NSE	Marico Limited	20190710	370.55	374.3	367.3	370.4	1218943	353.9	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190710	19.15	19.4	18.85	19	357884	18.83	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190710	5959	5995	5900	5927.9	809385	5757.52	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190710	565	577.4	565	570.05	1966	564.03	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190710	34.8	34.8	34.8	34.8	643	34.8
MASTEK.NSE	Mastek Limited	20190710	462.05	467.9	457.4	458.8	21184	435	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190710	620.6	626.4	611	615.75	507	610.16	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190710	43.9	43.95	41.5	41.8	113520	40.39	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190710	41.4	42.05	41.05	41.55	12405	41.55	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190710	268.45	273.45	265.5	268.35	11345	264.03	down	up	incorrect
MAZDA.NSE	Mazda Limited	20190710	403.25	419.5	391.65	398.9	1265	374.31	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190710	2.7	2.7	2.65	2.65	59501	2.65	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190710	6.65	6.85	6.55	6.65	9467	6.65
MCDHOLDING.NSE	McDowell Holdings Limited	20190710	17.9	18.5	17.5	17.75	4056	17.75	down	up	incorrect
MCDOWELL.NSE	N	20190710	569.3	573.55	554.1	560.7	31249	560.7	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190710	11.65	11.9	11.4	11.4	351551	11.4	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190710	827.15	834	812.8	816.05	183116	770.6	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190710	7.05	7.2	6.75	6.85	11731	6.85	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190710	1.55	1.55	1.55	1.55	8	1.55
MENONBE.NSE	Menon Bearings Limited	20190710	74.2	74.2	71.6	73.8	2965	66.23	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190710	32.65	33.2	31.65	32	309964	31.054	down	down	correct
MERCATOR.NSE	Mercator Limited	20190710	1.7	1.7	1.6	1.7	486121	1.7
METALFORGE.NSE	Metalyst Forgings Limited	20190710	8.65	8.65	8.65	8.65	3527	8.65
METROPOLIS.NSE	Metropolis Healthcare Limited	20190710	967.8	1003	954.95	994.95	31464	986.5303	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190710	414	418.25	406.4	410.5	258331	410.5	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20190710	792	804.5	784.5	790.7	357631	746.4	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190710	227	232.5	226.05	228.4	10882	152.27	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190710	123.05	124.85	121.85	122.7	44667	118.92	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190710	100.5	110	100	102.75	167251	101.35	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190710	277	305.7	275.5	301.95	831925	300.61	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20190710	41.4	41.4	39.1	39.8	57466	38.653	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190710	770	772.2	754.35	758.5	1552925	736.67	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190710	16.1	16.45	15.75	15.95	70944	15.95	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20190710	63.4	63.45	61.15	62.45	113376	60.515	down	down	correct
MMFL.NSE	M M Forgings Limited	20190710	451.6	473	451.6	458.2	2434	444.91	up	up	correct
MMTC.NSE	MMTC Limited	20190710	23	23.4	22.5	22.65	286352	22.297	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190710	5.9	6.05	5.55	5.65	539	5.65	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190710	21.9	22.75	21.75	21.75	9466	21.75	down	down	correct
MOIL.NSE	MOIL Limited	20190710	152	153.5	150.25	152.3	85375	139.04	up	up	correct
MOLDTECH.NSE	Mold	20190710	53.05	53.7	51.05	53.35	6229	49.37	up	up	correct
MOLDTKPAC.NSE	Mold	20190710	272	275.5	271	271.95	22072	259.68	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190710	541	541	522.37	531.91	15762	53.19	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190710	295	299.75	292	295	2183	275.37
MORARJEE.NSE	Morarjee Textiles Limited	20190710	11.85	12.65	11.55	11.85	6040	11.85
MOREPENLAB.NSE	Morepen Laboratories Limited	20190710	17.35	17.5	17.05	17.15	208734	17.15	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190710	118.55	119.15	117.05	118.15	3136989	113.69	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190710	680	680	661	666.35	21278	648.83	down	down	correct
MPHASIS.NSE	Mphasis Limited	20190710	953.6	954	940	944.05	116133	872.73	down	down	correct
MPSLTD.NSE	MPS Limited	20190710	562.7	574.45	558.4	568.15	2899	519.9077	up	up	correct
MRF.NSE	MRF Limited	20190710	54572	55400	54555.55	55196.9	5225	55008.66	up	up	correct
MRO.NSE	TEK	20190710	25.8	25.85	25.4	25.8	1035	25.8
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190710	58.75	59.4	58	58.55	230677	58.55	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20190710	6.9	6.9	6.45	6.6	1338	6.6	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190710	99.35	100.95	98	99	11711	95.07	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190710	40.5	40.5	38.05	38.5	24469	38.5	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190710	8.15	8.2	7.9	7.95	832092	7.95	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20190710	15.4	15.6	14.9	15.05	4263	15.05	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20190710	41.3	43.25	41.3	42.05	14057	41.76	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190710	36.85	37.4	36.55	36.75	18536	34.3948	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190710	39.1	40.05	39.1	39.55	16659	38.4967	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190710	146	147.15	145.4	146	14098	132.81
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190710	19.3	19.3	17.6	17.9	18403	17.9	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190710	668.8	672.25	640	642.2	10300	642.2	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190710	617.55	618.95	603.7	606.05	457917	581.17	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190710	28.15	29.8	26.5	27	72729	26.54	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190710	4.8	4.95	4.8	4.9	84291	4.9	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190710	7.9	8.95	7.65	8.25	2925	8.25	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190710	18.9	18.95	17	18.2	26750	18.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190710	76.25	78	76.2	76.65	411	73.72	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190710	30.95	30.95	30	30.5	5202	30.5	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190710	35.65	35.7	32.5	33.15	2289	31.98	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190710	66.55	66.55	65.05	65.55	6681	63.92	down	up	incorrect
NAM.NSE	INDIA	20190710	226.4	226.4	224.45	224.7	324881	224.7	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190710	538	538.5	528.05	532	64856	521.46	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190710	410.95	410.95	400	402	4213	399.69	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190710	48	48.05	46.65	46.85	10840469	40.46	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190710	2.95	3.15	2.95	2.95	601	2.95
NAUKRI.NSE	Info Edge (India) Limited	20190710	2230	2265.95	2212.35	2225	59993	2214.54	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190710	656	667.95	645.85	647.3	23881	638.21	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190710	26.35	26.35	23.95	24.15	303969	24.15	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190710	105.15	108.3	105.15	107.65	20282	102.08	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190710	56.1	56.65	54.35	54.85	5194788	53.04	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190710	1376	1398	1376	1398	179	1398	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190710	94.9	95.25	92.15	92.55	98980	86.87	down	down	correct
NCC.NSE	NCC Limited	20190710	93.9	93.9	87.65	89.15	11404868	86.01	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190710	130	130	123.3	124.35	19161	114.87	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190710	682.5	695	675	679	311	673.17	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20190710	37	37.9	36.25	36.35	23537	35.7244	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20190710	34.4	34.65	34.15	34.6	3003	34.6	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190710	6.75	6.75	6.55	6.6	10171	6.6	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190710	14	14.2	13.6	13.8	41501	13.6846	down	down	correct
NELCAST.NSE	Nelcast Limited	20190710	46.3	46.95	45.85	46.25	14687	45.07	down	down	correct
NELCO.NSE	Nelco Limited	20190710	293.95	294.8	285.1	286.5	26643	281.9	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190710	342	348.4	336	346.3	29343	342.98	up	up	correct
NESCO.NSE	Nesco Limited	20190710	548.65	564.95	548.65	559.9	15137	551.46	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190710	19.8	19.87	19.79	19.81	39310	19.81	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190710	25.05	25.7	24.3	24.45	154717	24.45	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190710	543.9	555.6	507	518.5	33329	514.64	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190710	300	300	290.65	292.05	7547	284.33	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190710	13.95	13.95	12.8	13.25	3565	13.25	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20190710	34.25	35.4	34.25	35.15	346727	32.384	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190710	228	230	225	225.05	243137	223.3091	down	down	correct
NHPC.NSE	NHPC Limited	20190710	24.1	24.3	23.75	23.85	1185698	20.31	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190710	144	147.5	142.1	143.75	63176	142.1468	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190710	16.85	16.85	15.1	15.9	2252	15.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190710	1225	1225.5	1211	1213.52	447960	121.35	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190710	15200	15200	15200	15200	0	15200
NIITLTD.NSE	NIIT Limited	20190710	99.4	100	96.2	96.8	373840	82.61	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190710	6.5	6.6	6.3	6.35	120383	6.35	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190710	2	2	2	2	4824	2
NILKAMAL.NSE	Nilkamal Limited	20190710	1175.5	1175.9	1146.35	1170.55	4607	1148.51	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190710	452.95	463	442.05	443.7	524	206.58	down	down	correct
NITCO.NSE	NITCO Limited	20190710	31.3	32.15	30.05	30.4	73797	30.4	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190710	0.55	0.65	0.55	0.55	204506	0.55
NITINSPIN.NSE	Nitin Spinners Limited	20190710	69	71.9	69	70.35	14374	67.18	up	up	correct
NLCINDIA.NSE	NLC India Limited	20190710	66.25	66.35	64.2	64.5	223460	54.31	down	down	correct
NMDC.NSE	NMDC Limited	20190710	109.95	116.5	109.6	113.55	10238758	95.42	up	up	correct
NOCIL.NSE	NOCIL Limited	20190710	112.5	113.5	108.55	109.1	346257	101.71	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190710	3.65	4.05	3.65	3.75	14758	3.75	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20190710	201.75	204.1	191.25	194	18687	189.57	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190710	151.95	154.85	151.05	152.2	14865	146.57	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190710	1000	1014.05	981.35	987.55	147	987.55	down	down	correct
NTL.NSE	Neueon Towers Limited	20190710	0.65	0.7	0.65	0.7	100	0.7	up	up	correct
NTPC.NSE	NTPC Limited	20190710	129	131	128.65	129.05	9141198	114.68	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190710	330	338.85	324	326.25	4229	304.72	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20190710	325.15	336.75	325	325.95	845	305.02	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190710	594	619	560.7	571.35	1412728	569.2191	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190710	1160	1178	1160	1166.2	1540	1120.48	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190710	3230	3263.25	3125	3144.45	45029	2767.12	down	down	correct
OIL.NSE	Oil India Limited	20190710	178	179.15	174.2	174.95	1532971	150.66	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190710	7.55	7.9	7.15	7.65	18017	7.65	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20190710	201.35	206.55	200	201.2	21565	201.2	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190710	49.65	50.5	47.9	48.45	2096	48.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20190710	201	201	199.25	199.35	239398	198.6223	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190710	7.5	7.85	7.25	7.4	28903	7.4	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190710	6.65	6.65	6.5	6.5	2000	6.5	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190710	25	32	25	26.9	221	26.7538	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190710	153.05	154.4	149.65	151.65	5310646	130.71	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190710	32.35	32.7	31.3	31.45	24136	28.59	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20190710	67.95	68.45	67.5	67.55	1597	63.61	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190710	63.65	63.65	58.6	61.25	151260	61.25	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190710	4.7	4.8	4.55	4.55	168086	4.55	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190710	115.9	115.9	110	111.35	5113	106.5779	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20190710	19	19.6	18.6	18.75	14484	17.55	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190710	18.6	19.4	17.8	18.05	19242	17.59	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190710	14.45	15.35	11.65	12.15	378182	12.15	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190710	132.05	136.15	132	132.25	3482	131.55	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20190710	104	106.7	103.25	104.6	150446	101.13	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20190710	159.8	159.9	156.45	157.35	46692	155	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190710	38.05	38.8	37.55	37.95	13162	37.0663	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20190710	125.7	126.6	125.7	126.5	87	125.7296	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190710	28	28.2	27.8	27.9	133867	26.96	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190710	710	718.05	690	701.05	2699	701.05	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20190710	1.65	1.65	1.6	1.6	8425	1.6	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190710	7.1	7.1	6.3	6.6	22136	6.6	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20190710	19830	20309.9	19650.05	20169.45	23183	19719.95	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190710	385.95	389	380.4	387.95	27524	385.65	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190710	38.1	38.5	37.1	38.1	596	38.1
PALREDTEC.NSE	Palred Technologies Limited	20190710	27.65	27.65	26.1	26.65	5647	26.65	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190710	148.4	160	145.1	150.5	95450	150.5	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190710	88.7	90.1	88.05	88.45	2572	83.69	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190710	11.05	11.1	10.8	10.9	27919	10.9	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190710	254.5	261.2	254.15	260.5	165544	256.58	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190710	3.5	4.15	3.5	3.9	330303	3.9	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20190710	18.6	18.6	17.5	17.75	60112	17.75	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190710	36	37.4	35.2	35.9	14580	35.05	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190710	7.9	8	7.7	7.75	3696	7.75	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190710	39.3	39.95	38	38.85	9572741	38.85	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190710	11.2	13.1	11.2	11.95	30979	11.55	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190710	4.8	4.8	4.8	4.8	1	4.8
PDSMFL.NSE	PDS Multinational Fashions Limited	20190710	324	326.9	322.7	323.3	1277	319.19	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190710	13.5	13.5	13.5	13.5	1600	13.5
PEL.NSE	Piramal Enterprises Limited	20190710	1989.1	1998.05	1925	1937.05	763963	1892.06	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190710	32.2	33.3	32.2	32.65	51185	32.65	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190710	5.7	5.9	5.7	5.75	55558	5.75	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190710	619.25	619.9	611.35	616.2	25507	596.38	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20190710	241.5	247.4	241	244.2	4473710	211.93	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190710	127.05	129.7	124.45	124.95	5361715	102.85	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20190710	3280	3300.25	3170	3208.3	14199	2970.7	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20190710	50	52.6	49.05	49.5	9493	49.5	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190710	15	15.15	14.75	14.8	296792	13.577	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190710	51.6	51.6	48.6	49.75	25658	49.75	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190710	10972.75	10989.85	10780.9	10921.9	2751	10521.69	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20190710	4062	4123.7	4034	4100.2	20319	3906	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20190710	163	166	163	163	1285	159.6723
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190710	109.35	112.5	108.4	109.5	366389	102.6002	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190710	635	657.45	631.1	649.05	457635	645.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190710	1178.25	1187.75	1173	1183.25	195181	1167.6	up	up	correct
PIIND.NSE	PI Industries Limited	20190710	1166.9	1169.45	1107.2	1117.3	145865	1109.42	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190710	2010	2037.9	1980	1996.2	2470	1374.64	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190710	9.25	9.4	8.85	9.15	397270	9.15	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190710	121.05	121.15	114.3	115.7	9376	115.7	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20190710	48.6	48.6	46.6	46.9	21620	46.81	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190710	128.65	140.95	128.65	131.4	184	129.61	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190710	178.7	178.7	170.55	171.95	5149	163.52	down	down	correct
PNB.NSE	Punjab National Bank	20190710	74.8	74.9	72	72.75	24105866	72.75	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190710	36.5	37.1	35.6	36.7	542035	27.36	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190710	777.9	784	766	771.85	189348	762.6284	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190710	15.7	15.7	14.3	14.55	14696	14.55	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20190710	203.45	203.85	196.3	199.15	113421	197.54	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190710	527	527	500	500.4	26	498.4325	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190710	153.3	164.4	153.3	162.6	1144	158.46	up	up	correct
POKARNA.NSE	Pokarna Limited	20190710	134	135	130	130.25	6785	128.88	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190710	610	619.3	610	613.95	25922	606.54	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190710	180	190	175.3	178.35	4790	175.16	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190710	503.05	504	488	491.3	33970	376.31	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190710	118	118	114.95	117.4	502	112.6	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190710	116.65	119.7	107	108.95	372155	107.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190710	204.7	206.45	203.1	205.3	7129858	132.93	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190710	983.95	984	936.1	941.15	10757	937.4052	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190710	220.1	229.95	206.95	225.05	7049	215.82	up	up	correct
PPL.NSE	Prakash Pipes Limited	20190710	78.9	80.65	77.9	80.55	30044	77.34	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190710	1.2	1.2	1.15	1.2	3063	1.2
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190710	6.95	7.2	6.5	7.1	21090	7.1	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190710	128.55	129.95	125.35	125.85	650664	118.73	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190710	55.95	56.4	55	55.4	194688	54.1967	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190710	0.25	0.25	0.25	0.25	59053	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190710	83.25	98	83.25	91.15	18497	91.15	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190710	50.5	56.4	50.5	51.35	19249	47.92	up	up	correct
PRECOT.NSE	Precot Limited	20190710	32.4	32.4	30.05	31.85	1511	31.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190710	181.05	182.55	180	180.45	2396	33.77	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190710	190	190	182.1	184.65	2363	181.8756	down	down	correct
PREMIER.NSE	Premier Limited	20190710	3.5	3.75	3.5	3.75	205	3.75	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190710	22.65	22.7	21.25	21.95	876	21.29	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20190710	24.65	25.4	24.65	24.95	3875	21.72	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190710	270.15	277.5	266.7	269.9	184407	265.25	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190710	32	32.7	31.25	31.3	25679	31.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190710	36.7	38.6	36	38.15	30435	36.63	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190710	19.55	20.75	19.1	19.25	35952	19.25	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20190710	90.7	91.45	90.5	91.05	131949	89.982	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190710	26.6	26.9	26.3	26.45	82644	26.45	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190710	522.8	548.55	522.8	540	22411	523.45	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190710	348	351.28	341.65	342.88	1656	342.88	down	down	correct
PTC.NSE	PTC India Limited	20190710	64.6	65.95	63.7	64.1	827665	48.83	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190710	41.8	42.3	41.5	41.65	17679	14.38	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190710	604	606.05	599	602.35	3977	598.46	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190710	1.45	1.45	1.35	1.4	293717	1.4	down	down	correct
PURVA.NSE	Puravankara Limited	20190710	68.3	69.65	67.6	68.7	49504	67.729	up	up	correct
PVR.NSE	PVR Limited	20190710	1666.9	1713	1656	1700.5	539360	1694.5158	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190710	1500	1500	1496	1499.8	171	30	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190710	1179	1179	1176	1176	14	1176	down	down	correct
QUESS.NSE	Quess Corp Limited	20190710	434	437.95	417.05	428.7	230842	422.24	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190710	162	163.45	157.5	158.5	69017	150.84	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190710	1.1	1.1	1.1	1.1	1680	1.1
RADAAN.NSE	Radaan Mediaworks India Limited	20190710	1.45	1.5	1.4	1.45	14126	1.45
RADICO.NSE	Radico Khaitan Limited	20190710	287	295.75	282.05	285.8	224474	282.5	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190710	57.3	58.05	56.35	57.65	14066	57.65	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20190710	96.4	98.45	95.25	95.8	432093	93.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190710	693	697.5	691.5	693.6	232234	690.2	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190710	0.05	0.1	0.05	0.05	231203	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190710	21.05	22.9	20.9	20.9	32427	20.9	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190710	39.25	41.9	39.25	41.9	551	41.8002	up	up	correct
RALLIS.NSE	Rallis India Limited	20190710	154.9	154.9	151.5	152.4	40372	149.6	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190710	18.2	18.3	17	17.5	61844	17.5	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190710	81.5	81.55	77	77.45	11186	77.45	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190710	773.1	791.25	773.1	787.1	286137	778.668	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190710	191.1	194.9	189.85	190.5	16447	188.6201	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190710	210.5	211.9	208	209.45	7851	209.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190710	88.6	89.3	84	84.95	68787	84.95	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190710	2.7	2.7	2.6	2.65	71675	2.65	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20190710	418.1	432.9	418.05	423.8	341	423.8	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190710	1008.55	1016.4	971	994.75	1008	967.8551	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190710	975	992.65	951.25	988.8	56808	963.54	up	up	correct
RAYMOND.NSE	Raymond Limited	20190710	711.75	717.5	693.45	699.15	784487	699.15	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190710	610.1	624	603.35	607.4	5844	567.28	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20190710	628.2	639	624.35	626.6	1411076	621.1307	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190710	56.85	57.9	56.15	56.5	766436	49.37	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190710	1.7	1.7	1.7	1.7	2405067	1.7
RECLTD.NSE	REC Limited	20190710	139.15	144.75	138.5	143.1	24000442	117.15	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190710	101.5	101.5	92.3	94.75	344596	42.48	down	down	correct
REFEX.NSE	Refex Industries Limited	20190710	115.4	115.4	115.4	115.4	25817	113.81
RELAXO.NSE	Relaxo Footwears Limited	20190710	433	439	422.5	427.15	52486	424.68	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20190710	58.85	58.9	54.3	56.1	17554444	56.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190710	1280.05	1289.35	1268.7	1278.85	5494315	1263.05	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190710	41.15	41.15	38	39.15	1913635	39.15	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190710	48.6	48.6	45.25	46.05	30322865	46.05	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190710	92.05	98.9	92.05	94.75	5902	90.13	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190710	9	9.05	8.75	8.8	237572	8.8	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190710	379	380	372	373	29708	361.22	down	down	correct
REPRO.NSE	Repro India Limited	20190710	549.6	558.9	535.1	549.75	6446	549.75	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190710	95.15	96.8	90	90.55	157028	90.3	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190710	408.4	408.4	386.4	402.35	1460	402.35	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20190710	266.05	275.05	266.05	271.35	5803	267.3087	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20190710	12.8	12.8	12	12.1	340816	12.1	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190710	55.15	56.65	55	55.6	114768	54.24	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190710	284	290	284	286.2	112499	279.48	up	up	correct
RITES.NSE	RITES Limited	20190710	289.9	289.9	286	286.5	148355	202.07	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190710	7.35	7.85	7.25	7.55	7353	7.55	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190710	462.55	462.55	450.1	450.6	4550	448.04	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190710	5.6	5.6	5.35	5.6	205836	5.6
RML.NSE	Rane (Madras) Limited	20190710	302.9	306.35	295	297	2368	292.5166	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190710	4.1	4.1	3.9	3.95	413147	3.95	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190710	0.65	0.65	0.65	0.65	1926	0.65
ROHLTD.NSE	Royal Orchid Hotels Limited	20190710	99.9	99.9	92.55	93.5	19696	91.1087	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190710	1.7	1.7	1.7	1.7	11001	1.7
ROLTA.NSE	Rolta India Limited	20190710	5.35	5.6	5.25	5.35	269649	5.35
ROSSELLIND.NSE	Rossell India Limited	20190710	41.35	44.05	41.3	42.1	3159	41.96	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20190710	221.95	225.25	219.2	220.35	1855	209.16	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190710	4.05	4.1	3.95	4	9901291	4	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190710	109.05	111	100	101.95	146607	101.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190710	20.95	20.95	20.1	20.4	19996	20.4	down	up	incorrect
RSWM.NSE	RSWM Limited	20190710	143.5	145.55	138.15	140.05	6216	140.05	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190710	42.95	43	42.1	42.95	10402	40.87
RTNPOWER.NSE	RattanIndia Power Limited	20190710	1.8	1.8	1.7	1.7	602476	1.7	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20190710	200.15	204.15	197	197.85	3431	194.12	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190710	4.85	4.85	4.6	4.75	723931	4.75	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190710	2.1	2.2	2.1	2.2	7403	2.2	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190710	88.6	90.3	87.5	87.9	13566	84.84	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190710	237	246.4	235.05	240	16688	231.11	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190710	26.65	26.8	26	26.2	2607539	23.64	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190710	2.95	2.95	2.85	2.85	15991	2.85	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190710	195.8	196.4	191.2	193.5	97251	192.1354	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190710	62.5	62.9	58.9	59.95	10365	59.6001	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190710	61	61.9	57.85	59.85	7099	39.9	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190710	664.3	664.3	651.95	654.85	411	128.75	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190710	47.15	47.3	45.15	45.8	24276492	42.28	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190710	58	59.2	57.85	58.55	7103	58.55	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190710	8.85	9.05	8.75	8.95	4583	8.95	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20190710	334.75	334.75	312.1	316.1	4621	299.26	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190710	16.3	17.6	15.25	17.6	998349	17.02	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20190710	156	165	146.9	150.15	33628	72.61	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190710	84.3	84.3	83	83	190	81.89	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190710	3.15	3.15	2.8	2.8	13916	2.8	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190710	115.25	123.95	115.25	122.75	16533	119.67	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190710	3.55	3.75	3.2	3.6	14736	3.6	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190710	18.3	18.35	17.5	18.15	32577	18.0749	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190710	641.45	662.55	641.3	651.3	257	641.2538	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20190710	281	288.25	279.35	284.2	4313	278.2	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190710	51.1	52.35	50.05	50.6	2331	48.1	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190710	67.7	67.7	63.6	65.7	36327	65.7	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190710	109	111.15	108.05	108.75	8493	108.75	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190710	76.9	77.5	74.6	77.45	19000	77.45	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190710	5780	5815	5632.25	5700.85	12742	5202.98	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20190710	4.95	5.1	4.8	4.85	1401453	4.85	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190710	209.25	215.95	208.1	209.8	13406	197.6	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190710	528	540.7	527.15	529.45	7028	518.62	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190710	25.1	25.7	24.6	24.7	15043	23.5888	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190710	662.85	679.95	660.5	677	2393	597.76	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190710	108.9	109.6	101	103.2	2478	103.2	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190710	6.6	6.65	6.6	6.6	3103	6.6
SATIN.NSE	Satin Creditcare Network Limited	20190710	275.05	277.3	270.65	272.3	10664	272.3	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20190710	96	96.1	90.3	92.18	1592	92.18	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190710	751.8	758.3	740	741.95	459594	739.82	down	down	correct
SBIN.NSE	State Bank of India	20190710	360.55	361.5	351.3	354.2	18681819	350.96	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190710	0.55	0.6	0.5	0.55	140104	0.55
SCHAEFFLER.NSE	Schaeffler India Limited	20190710	4700.1	4700.1	4530.65	4575.65	2838	4497.87	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20190710	78.45	80	77.25	78	5606	78	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190710	90.4	92.35	90.1	91.9	48257	91.9	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190710	30.75	30.95	29.75	30	369719	29.53	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20190710	119	120.85	117	120.35	9685	58.7162	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20190710	454.15	465	451.1	453	4365	450.908	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190710	163.5	165	160.5	161.65	12359	150.0953	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190710	3.5	3.65	3.5	3.6	120	3.6	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20190710	68.5	69.4	68.1	68.35	66630	68.01	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190710	980.05	980.05	973.85	977.3	683	188.56	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190710	18.1	18.5	17.5	17.65	50457	16.6612	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20190710	182.55	183.25	182.55	183.25	140	183.25	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20190710	3035.5	3059.75	3032.6	3056.25	2117	3056.25	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190710	120.5	120.5	117.8	118.03	86437	118.03	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190710	310.02	311	308.35	309.78	215624	309.78	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20190710	295	300.5	273.05	274.5	9858	274.5	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190710	2.9	3.1	2.7	3.05	936263	3.05	up	up	correct
SFL.NSE	Sheela Foam Limited	20190710	1295	1331.9	1290	1317.95	3936	1317.95	up	up	correct
SGL.NSE	STL Global Limited	20190710	9.6	10.05	9.6	10.05	2426	10.05	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20190710	11.7	11.7	10.95	11.65	653	11.65	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190710	371.25	374.9	366	367.15	20741	357.05	down	down	correct
SHALBY.NSE	Shalby Limited	20190710	99.4	101.6	98.9	100.55	24762	98.79	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190710	76.55	77.4	73.65	73.95	9774	73.95	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190710	378.3	383.3	359.15	365.3	29219	362.9825	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190710	110.75	115.5	110.75	112.1	7794	106.9428	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190710	310.9	317.6	310.9	313.2	1074	300.54	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190710	1282.05	1295.95	1216	1239.2	2299	246.89	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190710	245.7	246.1	243.56	243.56	166	243.56	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190710	313.25	313.25	289	298	16421	296.0649	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190710	344.3	345	340.05	343.7	140771	340.78	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190710	28.1	28.7	27	27.75	14828	27.75	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190710	47.75	47.75	46	46.05	111	43.82	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190710	126	133.95	126	131.45	1368	129.47	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190710	129.9	130.95	125.2	125.5	64451	122.33	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190710	474.35	477.95	465.35	476.35	8989	475.5813	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190710	21100	21414	20969.05	21199.55	22041	21021.12	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190710	99.5	109.7	99.5	107.2	22668	104.73	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190710	5.25	5.8	5.25	5.5	49573	5.5	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190710	69.75	70	67.8	69.15	626250	11.4356	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190710	138.65	140.9	137.05	139.25	6384	132.25	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190710	134.95	148	134.95	139.6	2642	137.68	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190710	917	918	900	912	26	895.2467	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190710	1499.05	1525	1492.5	1500.6	11868	1434.31	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190710	8.85	8.85	8.3	8.35	73148	8.35	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190710	4.05	4.1	3.7	3.9	4480	3.9	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190710	98.7	98.9	91	95.65	15353	95.65	down	down	correct
SIEMENS.NSE	Siemens Limited	20190710	1255.25	1271.3	1204	1212.8	782295	1201.9322	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190710	28.4	29.15	27.55	27.75	9798	26.2	down	down	correct
SIL.NSE	Standard Industries Limited	20190710	14.3	15.1	14.3	15	8867	15	up	up	correct
SILINV.NSE	SIL Investments Limited	20190710	173.6	173.6	168.5	169.5	253	163.39	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190710	59.8	60	59.8	59.9	2400	25.9748	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190710	6.85	6.85	6.3	6.45	20752	6.45	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190710	108.6	112	104	105.2	26883	104.0553	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190710	2.9	3.05	2.85	2.95	3967955	2.95	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20190710	217.8	218.2	210.1	211.15	12000	207.94	down	down	correct
SIS.NSE	SIS Limited	20190710	833	857.9	826.1	832.65	2286	414.8067	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20190710	2.5	2.6	2.45	2.45	54564	2.45	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190710	301	305.55	300.25	300.8	3007	286.69	down	down	correct
SJVN.NSE	SJVN Limited	20190710	25.7	26.1	24.75	25.95	2774234	21.32	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190710	1946	1953.1	1910	1918.65	2866	1756.06	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190710	7.9	7.95	7.7	7.85	6301	7.85	down	down	correct
SKIPPER.NSE	Skipper Limited	20190710	55	57.8	54	55.45	27160	55.01	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190710	38.2	38.2	36.5	36.65	11995	35.39	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190710	91.2	94.9	91.1	94.5	4239	94.5	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20190710	679.6	682.15	665	671.8	3262	668.3062	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190710	408.75	420	400	402.4	1039	400.17	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190710	51.05	51.9	49.4	49.75	8844	48.93	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190710	34	34.35	33.5	33.75	106409	33.75	down	down	correct
SOBHA.NSE	Sobha Limited	20190710	568	575.75	542.95	546.75	181572	520.77	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190710	437.4	438.9	434	436.2	2763	424.83	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190710	1147.45	1165	1125	1151.25	4828	1134	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190710	426.7	450	420	420.75	8456	409.2206	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190710	2.9	2.9	2.85	2.85	501	2.85	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190710	15.5	15.9	15	15.6	1316	15.6	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190710	361.8	361.8	349.75	351	74253	311.28	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190710	182.4	184	170.15	171.85	61555	171.85	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190710	1049.95	1055	1021	1022.65	225	982.38	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190710	12.85	12.85	12.5	12.55	5676866	12.55	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190710	23	23	23	23	7	21.67
SPAL.NSE	S.P. Apparels Limited	20190710	273.45	287.2	273	283	1942	280.92	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190710	120.55	123.2	117.8	120.6	1338827	120.6	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190710	1.15	1.25	1.15	1.15	3000	1.15
SPECIALITY.NSE	Speciality Restaurants Limited	20190710	76.2	78.2	73.6	74.5	8802	74.5	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190710	89.2	90	85.5	85.75	98270	85.75	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20190710	0.75	0.75	0.75	0.75	14662	0.75
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190710	20.8	21.5	20.8	21.4	11190	21.4	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190710	41.5	41.85	39.2	39.7	20191	39.7	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190710	17.3	17.6	15.7	15.95	34814	15.95	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20190710	6.1	6.6	6.05	6.25	1750691	6.25	up	up	correct
SPYL.NSE	Shekhawati Poly	20190710	0.2	0.25	0.2	0.25	921886	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190710	177.05	180	172.15	173.05	5886	173.05	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190710	17.6	17.6	16.4	16.6	522390	16.6	down	down	correct
SRF.NSE	SRF Limited	20190710	2798.8	2799	2740	2761.95	329101	546.7	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190710	114.1	117.45	113.5	116.3	1584	111.76	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190710	180	185.5	180	181.75	14787	165.33	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190710	1058	1067.35	1025.1	1034.2	1345451	1009.07	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190710	777	786	763	781.8	10954	388.45	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190710	0.85	0.95	0.85	0.85	210469	0.85
STAR.NSE	Strides Pharma Science Limited	20190710	378.95	381.5	369.2	374.95	817906	357.41	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20190710	114.5	114.9	111.25	112.35	12068	111.0726	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190710	103.15	104.05	99.95	100.3	19341	93.85	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190710	109.65	110.5	107.55	108.35	45403	108.35	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190710	42.8	43.8	41.3	41.75	31788	35.36	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190710	11.85	11.85	10.75	10.85	11463	10.85	down	down	correct
STEL.NSE	STEL Holdings Limited	20190710	81.7	83.6	78.1	79.35	4036	79.35	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190710	207.55	209.95	203.3	205.9	214	202.3	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20190710	161.7	164	159.05	162.4	882944	154.58	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20190710	7.4	7.4	7.4	7.4	25	7.4
SUBROS.NSE	Subros Limited	20190710	232.05	234.1	230.35	232.55	10571	229.67	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190710	321.95	324.45	316.2	317	9217	311.63	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190710	2.6	2.75	2.6	2.7	30213	2.7	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20190710	47.65	47.65	47.65	47.65	3000	23.825
SUMMITSEC.NSE	Summit Securities Limited	20190710	473.55	490	462.5	474.2	1711	474.2	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190710	2285.3	2310	2235.95	2249.9	1570	2188.4133	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190710	1.7	1.7	1.65	1.65	205093	1.65	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190710	1615.3	1628.75	1580	1593.05	453457	1562.2	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190710	83.5	86.3	83	83.15	8115	80.66	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190710	294.15	305	291.6	295.95	2330	295.95	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190710	480	483.95	459.55	462.7	247058	454.82	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190710	34	36.4	34	35.35	66275	34.6623	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190710	386	397.35	380.6	392.2	10202064	381.79	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190710	456.05	459.9	447.6	453.15	112327	447.71	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190710	470	478.75	443.15	458.85	4391555	419.14	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190710	88.05	91.75	88.05	91.3	1997	88.86	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190710	5	5.1	4.8	4.9	8893	4.9	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190710	200.95	206.05	198.3	200	2664	188.91	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190710	196.95	201.5	196.95	197.55	109	193.49	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190710	1111.75	1120	1086.5	1094.05	103233	1066.44	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190710	7.05	7.2	6.95	7.05	2394	7.05
SURANAT&P.NSE	Surana Telecom and Power Limited	20190710	5.45	5.45	4.3	4.7	135585	4.7	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190710	24.5	25.4	24.5	24.65	6981	24.65	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190710	220.85	231.5	220	228.25	497794	220.81	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190710	28.95	29.5	28.2	29.15	21991	28	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190710	255.7	257.35	250.7	251.7	204112	251.7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190710	4.8	5	4.7	4.85	15117127	4.85	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190710	105.95	106	102.6	104.05	94876	103.79	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190710	1400	1410	1390	1399.2	4460	1346.67	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190710	240	240	221.1	228	39777	145.91	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20190710	1235.2	1244.95	1200	1206.95	3456	1179.53	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190710	313.55	317.9	312.2	314.5	41841	314.0036	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190710	51.55	53	51.55	52.7	118	52.7	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190710	196.75	196.75	183.75	186.65	12459	186.0461	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20190710	121.1	122.9	120.05	121.3	66873	120.7914	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190710	144.5	146.05	142.2	142.45	1998	138.66	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190710	68.1	70.6	68.1	70.6	941565	69.8	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190710	6.45	6.45	6.45	6.45	52	6.45
TARMAT.NSE	Tarmat Limited	20190710	32	32	30.95	30.95	1156	30.95	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190710	8799.9	10280	8671.15	9578.95	4434	9574.12	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190710	598.2	600.95	589	594.65	1396793	249.62	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190710	78.25	78.7	76.45	77.2	120656	75.22	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190710	446	468.85	442	463.6	466900	452.21	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20190710	263.3	264.7	250.3	251.65	2861877	248.37	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190710	850	865.55	846	849.65	243879	829.25	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190710	871.25	880.45	871.25	873.55	8756	816.96	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190710	590.5	595	576.5	580.2	8150	571.9	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190710	156.25	156.25	149.1	151.65	31737846	151.65	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190710	75.45	75.45	71.6	73.1	4616241	73.1	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190710	68.95	69.1	66.1	66.35	6342661	63.49	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190710	469.5	474.35	448.05	454.8	13481344	433.65	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190710	28.75	29.5	27.85	28.3	989905	28.3	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190710	509.5	512.5	503.6	504.4	52293	502.11	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190710	42	43.7	41.1	41.85	33351	37.87	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190710	287.15	296.55	287.15	290.6	9675	285.73	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190710	350	350	350	350	1	350
TCIEXP.NSE	TCI Express Limited	20190710	619.7	638.4	609	615.5	65105	608.56	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190710	11.95	12	11.2	11.45	7073	11.45	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190710	758	777.85	734.75	747.35	5931	747.35	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190710	323	336.45	313	316.05	2514	301.89	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190710	2080	2127.85	2071.3	2108.2	6343581	2001.52	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190710	145.5	152.9	145.5	152.05	3400	146.52	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190710	2999	3007.95	2976.3	2985.95	1963	2985.95	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20190710	3.1	3.1	3.1	3.1	1095	3.1
TECHM.NSE	Tech Mahindra Limited	20190710	671.05	684.8	668	674.85	2468773	619.89	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190710	255	267	255	260.05	3308	250	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20190710	131.1	146.9	130.5	132.1	52550	131.1476	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20190710	29.15	31.7	29.15	29.75	11325	29.75	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190710	47	47.05	42.6	43.8	10473	43.17	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190710	17.55	18.5	17.55	17.8	23724	17.8	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190710	58.7	59.55	57.1	57.4	93827	56.57	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190710	80.35	81.45	69.65	70.25	1027390	66.9	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190710	5.5	5.85	5.5	5.8	5464	5.8	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190710	5	5	4.6	4.6	29807	4.6	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190710	314.9	326.2	312.8	320.5	1283	305.53	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190710	125.2	135.2	124.4	134.2	3216	134.2	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190710	173.4	184.7	170.2	179.95	925	178.22	up	down	incorrect
THERMAX.NSE	Thermax Limited	20190710	1046	1046	1021.85	1039.75	39952	1017.52	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190710	70.3	71.48	69.75	71.15	357852	70.37	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190710	463.7	475	454	460.35	30453	427.5	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190710	12.45	13.2	11.8	12.5	126467	12.5	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190710	4832.05	4850	4825	4826.4	271	2298.18	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190710	420	429.8	415	426.6	592	426.6	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190710	380.55	387	380.55	384.9	19840	380.98	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190710	11.95	11.95	11	11.55	6410	11.55	down	down	correct
TIL.NSE	TIL Limited	20190710	238.75	238.8	225.25	231.4	1713	229.3217	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190710	35.8	36	35.5	36	1047	36	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190710	90.35	92.2	89.65	90.45	63809	86.25	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20190710	715.75	738.7	715.75	730.15	72705	692.92	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190710	129.2	131.75	128.05	128.6	150543	124.23	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190710	56.5	57.5	56.5	56.6	1913	55.38	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190710	73.75	75.6	71.75	72.1	197939	69.17	down	down	correct
TITAN.NSE	Titan Company Limited	20190710	1103	1125	1088.35	1101.2	6366343	1089.47	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190710	16.55	17.4	16.3	17.2	1681	17.2	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190710	34.55	34.55	33.6	33.9	19916	30.96	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190710	178.25	178.5	174.2	174.85	12693	156.52	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190710	49.55	52.65	49.5	49.5	480	49.5	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190710	1548.8	1560	1534.05	1549.4	143464	1517.96	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190710	299.1	303.7	292.55	296.15	1224965	277.32	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190710	112.75	112.75	110.1	112.55	10500	55.15	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190710	125.45	132.9	125.45	128.6	2184	59.85	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190710	4.8	5	4.8	4.95	16405	4.95	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190710	16.5	17.3	15.65	15.95	2638	15.4823	down	down	correct
TRENT.NSE	Trent Limited	20190710	440.3	449.8	431.3	435	706946	432.72	down	up	incorrect
TRF.NSE	TRF Limited	20190710	109	114.3	107.5	112.85	36042	112.85	up	up	correct
TRIDENT.NSE	Trident Limited	20190710	59.5	60.3	59.3	59.6	243072	5.44	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190710	59.8	60	57.15	57.55	34758	56.4808	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190710	10.3	12	10.3	10.85	37804	10.81	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190710	102.45	106.8	101.55	102.25	15446	100.62	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190710	63.65	65.4	62.8	63.7	220490	61.79	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190710	586.9	604.8	575	590.7	22197	576.2	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190710	6570	6580	6400	6424.75	1967	632.36	down	down	correct
TTL.NSE	T.T. Limited	20190710	43.05	46	42.6	43.4	770	42.9	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190710	4.05	4.05	4.05	4.05	474422	4.05
TV18BRDCST.NSE	TV18 Broadcast Limited	20190710	23	23.1	22.2	22.45	1095338	22.45	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190710	161.9	162.85	155.25	157.25	45329	151.9202	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190710	424.4	427.4	410.6	417.7	1247870	411.894	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190710	1830	1910	1830	1898.55	3313	1794.5	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190710	271.6	280	271.6	278.85	22068	255.99	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20190710	2.15	2.35	2.15	2.35	725	2.35	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20190710	54.85	55.4	52.65	53.15	212741	52.7805	down	down	correct
UBL.NSE	United Breweries Limited	20190710	1351	1365.05	1348.2	1352.7	184388	1346.29	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190710	137.9	140	136.7	139.45	5407	129.53	up	down	incorrect
UCOBANK.NSE	UCO Bank	20190710	19.1	19.3	18.7	18.95	316346	18.95	down	up	incorrect
UFLEX.NSE	Uflex Limited	20190710	233	234.6	227.5	228.2	53249	223.57	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190710	180.5	183.6	179.05	179.9	11422	151.363	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190710	14.2	14.2	13.7	13.9	71108	13.7	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190710	5.8	6.1	5.7	5.75	79258	5.75	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190710	284	288.4	274.3	277.4	1879913	276.0526	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190710	4476	4529	4431.65	4480.7	315481	4444.91	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190710	48.55	50.45	48.55	50.05	9262	48.61	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190710	1.55	1.55	1.55	1.55	500	1.55
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190710	171.3	174.7	171.3	174.05	29552	165.6	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190710	83.85	85.3	81.05	83.5	1681	81.4	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20190710	79.4	79.4	76.35	77.05	9697661	77.05	down	down	correct
UNITECH.NSE	Unitech Limited	20190710	1.15	1.2	1.1	1.15	1808060	1.15
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190710	296	298	296	297	105	290.11	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20190710	79	79	79	79	1500	79
UNIVCABLES.NSE	Universal Cables Limited	20190710	192	199.8	191.6	193.25	25236	186.73	up	up	correct
UPL.NSE	UPL Limited	20190710	635	646.65	627.3	634.85	4906675	619.72	down	down	correct
URJA.NSE	Urja Global Limited	20190710	2.2	2.2	2.15	2.2	422718	2.2
USHAMART.NSE	Usha Martin Limited	20190710	29.5	29.75	29.15	29.3	52191	29.3	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190710	276	276	273	276	296	276
UTINIFTETF.NSE	UTI Mutual Fund	20190710	1221.1	1221.1	1212.55	1213	1862	1213	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190710	408.99	410.5	407.76	409.06	752	409.06	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20190710	330	330	330	330	9	330
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190710	9.5	9.5	9	9.2	25097	9.2	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190710	112.55	113.9	111.15	113.1	29260	113.1	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190710	171.6	172	165.3	168.05	10205	168.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190710	514.5	523.85	510.2	515.7	4780	514.8955	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190710	847.05	849	832.5	842	9803	158.33	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20190710	36.05	37.35	35.65	36.8	4855337	36.08	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190710	40.05	41.25	40.05	41.15	5806	25.21	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190710	3.55	3.8	3.55	3.8	613	3.8	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20190710	469.95	469.95	458	459.7	34921	451.9837	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190710	14.9	14.9	14.05	14.35	151722	14.35	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190710	8	8.05	7.7	7.9	3177	7.9	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20190710	969	971	945.1	953.55	76873	419.38	down	down	correct
VEDL.NSE	Vedanta Limited	20190710	161.4	162.1	156.75	160	5831061	127.11	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190710	1604	1616	1564.95	1576.85	37555	1560.82	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190710	24.45	24.45	22.25	22.8	4031	22.8	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190710	194.25	195.2	191	195.1	21600	97.4328	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190710	1105.5	1105.5	1072.4	1089.35	10239	1063.01	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190710	68.5	68.5	65.3	66.2	7258	65.55	down	down	correct
VGUARD.NSE	V	20190710	238	239.5	228.1	231.5	490816	228.62	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190710	1860.05	1893.95	1836	1889.55	160	1880.69	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190710	1.6	1.6	1.5	1.6	36858	1.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190710	64.55	65	62.8	63.55	6589	61.96	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190710	0.45	0.55	0.45	0.55	106552	0.55	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20190710	5.4	5.8	5.35	5.65	954804	5.5835	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20190710	177.5	177.5	169	169.75	14482	166.36	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190710	2118.95	2138.95	2060.35	2082	43718	1027.64	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190710	1155	1232.05	1154	1158.1	7594	1117.52	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190710	66.35	71.8	66.35	70.8	16827	65.34	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190710	15.95	15.95	15.5	15.55	33120	15.55	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20190710	445.6	445.6	422	425.05	190938	419.9197	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190710	41.5	42.75	40.65	41.95	80995	41.8866	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20190710	361	364.95	356.55	361.15	4769	317.67	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190710	6.3	6.35	5.65	5.85	6350	5.85	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190710	0.1	0.1	0.05	0.05	442870	0.05	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190710	117.95	124.5	115.25	118.9	4166	118.12	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190710	0.35	0.35	0.3	0.35	185552	0.35
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190710	15.5	15.95	15	15.8	54605	15.8	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190710	52.1	52.85	51.1	51.4	12639	47.39	down	down	correct
VMART.NSE	V	20190710	2091.75	2129	2075	2103.45	3746	2101.5747	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20190710	1084	1125	1079.6	1110.25	5404	1052.64	up	up	correct
VOLTAS.NSE	Voltas Limited	20190710	600.3	601.05	589.1	591.3	1255603	580.57	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190710	266.55	270	266.5	269.1	18433	256.16	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20190710	86.95	87.35	82.1	83	5785	82.51	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20190710	3270	3300	3246.3	3293	372	3007.77	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190710	1259.75	1287.9	1195	1221.75	2211	1168.97	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190710	1048.85	1056.2	1037	1039.95	4431	994.04	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190710	311.7	317.4	304.1	306.4	96362	306.4	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190710	6164.95	6164.95	6126.05	6155.05	654	6117.23	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190710	79	80.45	77.1	77.7	187030	77.7	down	down	correct
WANBURY.NSE	Wanbury Limited	20190710	13.25	13.25	13.25	13.25	190	13.25
WEBELSOLAR.NSE	Websol Energy System Limited	20190710	26.8	26.8	24.7	24.9	32787	24.9	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190710	33.5	33.5	31.25	31.65	270	17.61	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190710	138.65	140.4	136.5	137.2	220192	125.54	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190710	116.15	119.75	110.25	117.9	318213	110.53	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190710	158.55	169.9	157.1	163.85	56	163.85	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190710	54.5	56.15	54.1	56	649555	53.65	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190710	2462	2550.05	2462	2530.3	119	2473.14	up	up	correct
WHEELS.NSE	Wheels India Limited	20190710	811.95	811.95	795.2	798.95	410	783.12	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190710	1569	1583.05	1544.45	1560.3	9344	1551.64	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190710	20.35	20.35	19	19.55	2090	19.55	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190710	19.95	20.3	19.45	19.9	20231	18.49	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20190710	79.9	79.9	79.9	79.9	200	78.07
WIPRO.NSE	Wipro Limited	20190710	264.7	269.5	263.3	266.95	2780563	265.2802	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190710	359.5	359.5	352.1	355.65	487655	355.65	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190710	270.45	274.3	266.55	268.7	8749	264.3987	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20190710	52.8	52.8	47.5	47.5	6000	42.63	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190710	0.75	0.75	0.65	0.7	3520	0.7	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190710	232.2	239	232.2	237.4	31732	224.51	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190710	52.8	53.2	51.3	52.05	9407	52.05	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190710	63	67	63	65	6978	65	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20190710	34	34.3	31.65	32.7	3381	32.7	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190710	182	182.8	170.15	170.75	223937	170.75	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190710	92.15	94	91.5	93	75776545	93	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190710	332.05	340.8	330.3	332.75	9280667	324.25	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190710	23.45	23.55	22.75	22.8	94181	22.7044	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190710	12.35	12.35	11.9	12	387254	12	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20190710	47.6	47.6	43.8	46	2422	46	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190710	250	255	242.8	250.65	34430	240.22	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190710	70.45	70.6	68	68.55	6415	67.74	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190710	230.05	235	228	228.6	1306	227.5176	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190710	33	33	30.6	32.8	76	32.8	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190710	295	296.95	292.05	292.05	13000	205.59	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190710	131.7	137.45	128.8	130.65	39076	130.65	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190710	87.85	88.25	85	85.4	13331	79.57	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190710	1349.7	1365	1338.2	1356.35	28478	1343.12	up	down	incorrect