CollectAI

close-nse_india_stocks

2019/07/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190712	35.75	37.5	35.15	36.7	26736	35.7447	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190712	16.9	16.95	16.65	16.9	197	16.9
3MINDIA.NSE	3M India Limited	20190712	21819.75	22053	21750	21930.2	1059	21930.2	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190712	7.8	8.6	7.8	8.3	87	8.3	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190712	219.95	224	218	219.2	3070	219.2	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190712	107.25	109.7	104.2	104.95	143124	98.62	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190712	10.15	10.55	9.5	10.1	644194	10.1	down	down	correct
AARON.NSE	Aaron Industries Limited	20190712	46.5	47	45.05	47	9000	22.08	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190712	518.95	519.3	512.15	515.4	9824	125.74	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190712	1618.95	1680	1600	1678.3	129156	414.54	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190712	19.2	19.5	18.5	18.9	767	18.9	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190712	1507	1523	1483.55	1511.5	9166	1511.5	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190712	36.15	37.5	36.15	37	35840	37	up	up	correct
ABB.NSE	ABB India Limited	20190712	1517.9	1517.9	1486	1500.85	43236	1326.99	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190712	8890	8973.75	8850	8897.25	9218	8730.09	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190712	90.25	91.3	90	91.05	766853	91.05	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190712	199.6	209.4	199.6	208.8	792499	208.8	up	up	correct
ACC.NSE	ACC Limited	20190712	1564	1589.8	1554.25	1575.4	572210	1521.9558	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190712	840.05	854.65	840.05	845.3	1261	783.37	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190712	87.65	88.3	86.4	86.6	50987	84.69	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190712	141	143.45	137.8	140.3	6678610	140.3	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190712	49.75	50.8	49	49.55	1510070	49.55	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190712	411.95	419.4	409.6	415.3	2818537	407.69	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190712	62.85	65.65	62.6	63.85	23842359	63.85	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190712	226.55	228	222	222.8	25242	222.8	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190712	280.95	287.1	279.7	284.35	20805	280.63	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190712	333.8	336	327.75	331	1790	317.7124	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190712	9.9	10.5	9.8	10.05	2889	10.05	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190712	14.15	14.5	13.5	13.5	20890	13.09	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190712	57.65	57.7	56.5	56.9	1861	55.0522	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190712	160	162	159.5	160.8	87251	159.2	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20190712	213.35	213.35	205.55	209.05	75036	204.75	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190712	118.15	121.4	118	119.5	8194	115.28	up	up	correct
AGCNET.NSE	AGC Networks Limited	20190712	105.3	105.3	100.15	100.45	376	100.45	down	down	correct
AGRITECH.NSE	Agri	20190712	57.4	57.45	53.2	55.2	5823	55.2	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190712	94.5	98.6	94	95.05	12568	95.05	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190712	176.25	192.45	176.25	185.75	255	183.032	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190712	327.5	336.8	327	331.2	3313	330.8833	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190712	325	327.15	319	321.4	117	320.2393	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190712	1762.9	1762.9	1734.75	1748.9	12440	1703.72	down	up	incorrect
AIRAN.NSE	Airan Limited	20190712	20	22.25	20	22	155758	22	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190712	908	909.5	889.05	899.45	201520	878.12	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190712	159.5	162	157.65	158.2	20437	151.48	down	down	correct
AKASH.NSE	Akash Infra	20190712	59.1	61.05	59.1	61.05	4000	60.5	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190712	268.05	272.05	261.55	265.1	1552	253.09	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190712	11.3	11.8	11.25	11.35	332125	11.35	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190712	1751.35	1759.9	1731.2	1753.3	1115	1678.61	up	up	correct
ALANKIT.NSE	Alankit Limited	20190712	28.9	28.95	28.3	28.55	386463	27.88	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190712	380.5	399.75	370.1	384.1	1595	366.57	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20190712	43	43.6	42.65	43	93250	42.42
ALICON.NSE	Alicon Castalloy Limited	20190712	530.5	545	530.5	533.15	891	524.6286	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190712	38.2	40	37.05	39.85	5615	37.32	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190712	1790	1808.65	1775	1800.85	9710	1758.06	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190712	802	820	802	819.9	1691	320.01	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20190712	98.6	99.7	97.5	98.15	40511	92.4231	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190712	315	315	309	310.3	14472	272.77	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190712	17	17	16.1	16.6	1427	16.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190712	3.2	3.2	3.05	3.05	3666222	3.05	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190712	17.55	17.75	17	17.55	16886	17.55
ALPHAGEO.NSE	Alphageo (India) Limited	20190712	380	383.95	370	372.3	2814	334.11	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190712	0.85	0.85	0.85	0.85	1618	0.85
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190712	650	664.8	648.2	651.05	641637	626.33	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190712	847	849.95	825	828.25	6903	825.767	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190712	1031.05	1042.95	1010	1024	2218	948.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190712	213.3	216.25	212.5	214.2	2316539	196.0334	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190712	17.95	18.25	17.4	17.95	4167	17.95
AMJLAND.NSE	AMJ Land Holdings Limited	20190712	17.1	17.45	16.6	17.15	11731	16.87	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190712	304	310	301.05	308.9	14317	304.26	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20190712	30.15	30.4	30	30.25	201795	29.9	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190712	3.75	3.8	3.65	3.75	35203	3.75
ANDHRAPAP.NSE	Andhra Paper Limited	20190712	432.5	434.7	431.85	432.85	53114	424.5	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190712	309	316	309	310.65	45434	266.07	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190712	9.65	10.5	9.4	9.45	3275	9.45	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190712	0.45	0.5	0.45	0.45	12504	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190712	5	5.2	5	5.1	21146	5.1	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190712	5.25	5.4	4.8	5.3	31978	5.3	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190712	0.85	0.9	0.85	0.9	43069	0.9	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190712	465.05	486.55	465.05	483.65	3586	467.46	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190712	561.55	580	553.8	571.15	9414	539	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190712	162	169.3	162	164.2	3986	154.75	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190712	208.1	213.95	205.55	208.25	3384	200.64	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190712	251.55	254.4	249	249.55	37659	243.13	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190712	1570	1584.35	1560	1567.8	6820	155.08	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190712	540.35	549	534.5	543.5	24659	527.28	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190712	113	115.95	111.85	113.3	8018	112.59	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190712	1320.3	1368	1317	1363.25	1433514	1352.3	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190712	188.3	189.2	186.3	187.15	861265	177.17	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190712	878.65	884.55	870	879.6	1720	872.09	up	up	correct
APTECHT.NSE	Aptech Limited	20190712	136.7	137.45	134.75	135.45	116327	127.29	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190712	29.7	31.9	29.6	31.1	7549	31.1	up	up	correct
ARCHIES.NSE	Archies Limited	20190712	19.85	19.95	19.65	19.8	7065	19.8	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20190712	60.05	60.45	56.95	57.25	30380	54.68	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190712	23	23	23	23	22	23
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190712	43.45	46.7	43.05	43.05	27321	42.4454	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190712	407.65	410	407	407.05	11146	405.5735	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190712	42.6	43.5	42.6	43.05	2947	41.7744	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190712	67.5	67.5	66.9	66.9	4138	66.2628	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190712	17.75	17.75	16.1	16.2	61410	16.2	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190712	36	37	35	36.2	15970	36.2	up	up	correct
ARVIND.NSE	Arvind Limited	20190712	62.1	65.9	61.2	63.9	5350540	61.8015	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190712	665	667.95	655.05	660.05	22754	502.2657	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190712	98.65	101.4	98.65	99.25	9730	97.662	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190712	202.45	209.65	200	207.9	11484	205.16	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190712	129.05	135.85	129	131.6	681	124.36	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190712	44.7	47.9	42.55	45.85	9859	45.85	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190712	16.85	17.55	16.85	17	14396	16.93	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190712	116.35	123.75	116.3	123.3	33077	121.81	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20190712	9.65	10.05	9.5	9.8	27281	9.8	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190712	130	133.15	129.95	131.4	150571	131.4	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190712	84.6	85.65	83.7	84.9	17694386	80.55	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190712	118	124.5	117.85	122.9	858	122.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190712	1332.45	1369.55	1325.45	1361.95	1050985	1342.5	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190712	222.95	226	220.55	223.1	183714	221.48	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190712	141.6	145	137	140.5	1595	131.78	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190712	422.5	427.75	415.25	419.25	4125	416.31	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190712	120	124.8	119.65	122.6	166768	122.6	up	up	correct
ASTRAL.NSE	Astral Limited	20190712	1308.1	1308.9	1271.2	1276.1	33463	763.36	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190712	81.85	82.6	81.15	81.6	16999	79.95	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190712	2010	2015	1985	1992.3	3371	1988.69	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190712	104	106.35	99.25	101.45	80797	101.45	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190712	493.9	500.45	493.9	496.15	997	492.5	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190712	164.05	166.3	163.1	163.2	277761	162.43	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190712	9.95	10.1	9.45	10.1	25221	10.1	up	up	correct
ATUL.NSE	Atul Ltd	20190712	3745	3760	3713	3745.65	10790	3712.81	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190712	273.2	273.2	271	271.95	21397	268.5585	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20190712	672.9	681.5	665	666.75	40934	666.003	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190712	103.95	104.55	101.15	102	6274	99.6168	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190712	605	608.85	593.8	595.75	2350609	586.76	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190712	34.45	35	34.45	34.6	314	34.3114	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190712	996	1031.3	974.05	992	10948	951.52	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190712	52	52.3	50	51.8	7297	51.8	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190712	276.1	307.7	276.1	307.7	140286	298.41	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190712	340	341.85	334	335.8	148287	324.43	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20190712	22.75	23.25	22.6	23.1	11866	22.3	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190712	766.1	768.6	751	755.8	8552548	755.8	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190712	59.65	66.65	59.45	61.6	525334	61.6	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190712	3028.05	3028.05	3000	3008.9	123	30.089	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190712	1189.34	1194	1188.73	1188.73	17	1188.73	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20190712	34.5	37	34.5	34.85	4724	34.85	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190712	6	6.15	6	6.15	869	6.15	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190712	3.4	3.45	3.2	3.4	13596	3.4
BAJAJ.NSE	AUTO	20190712	2720	2751.9	2693.35	2722.55	298498	2518.45	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190712	315.2	320.5	315.2	319.2	17240	304.06	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190712	471.85	480.8	469.15	477.25	153442	473.2392	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190712	7690	7779.9	7635	7725.7	350571	7719.49	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190712	7.2	7.7	7.15	7.55	2302990	7.55	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190712	3545.1	3574.9	3490	3505.15	21905	3365.46	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190712	3470	3470	3366	3377.5	2696678	3364.32	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190712	55.8	57.2	54.1	55.3	22581	54.23	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190712	338	345	333.95	337.15	11692	330.44	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190712	76.15	76.15	76.15	76.15	6157	76.15
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190712	28.35	28.55	26.6	26.9	3082	11.9692	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190712	732.05	746.5	725.2	739.3	503580	716.16	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190712	1.4	1.45	1.4	1.4	855386	1.4
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190712	181.4	181.5	179.65	180.2	19774	100.99	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20190712	51.25	52.3	50.75	51.65	2296	50.03	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190712	148.6	164.95	148.6	162	3551555	156.7365	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190712	45	45	44	44	279	42.88	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190712	1449.75	1449.75	1405	1439.9	85	1408.67	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20190712	119.2	119.2	116.3	116.9	13162	90.17	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190712	559.3	563.9	555.1	560.05	863145	558.16	up	up	correct
BANG.NSE	Bang Overseas Limited	20190712	34.3	35.05	33.7	34.7	6415	34.7	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20190712	125.95	127.3	124.95	125.95	12403617	125.95
BANKBEES.NSE	Nippon Mutual Funds	20190712	3128	3150	3121.5	3126.72	3101	3126.72	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190712	86.7	87.95	85.7	87.05	6270238	87.05	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20190712	64	67.7	64	65.4	6278	63.22	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190712	3.95	3.95	3.4	3.6	13136	3.6	down	up	incorrect
BASF.NSE	BASF India Limited	20190712	1196.65	1204	1170	1174.75	5188	1169.98	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190712	146.6	159.85	146.6	159.1	9304	78.5919	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190712	1349.65	1357.15	1330	1344	853554	1330.21	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190712	3300	3419	3300	3391	3302	3225.33	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190712	1003.35	1005.05	997.9	1001.05	1983	967.63	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190712	912	919.9	903.1	914	50423	911.06	up	up	correct
BCG.NSE	Brightcom Group Limited	20190712	3.35	3.65	3.35	3.65	401425	2.89	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20190712	300	303.95	299	300.25	23628	283.68	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190712	14.4	14.8	13.2	14.35	466	13.79	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190712	16.1	16.1	15.25	15.5	13873	15.5	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20190712	106.4	107.1	104.3	106.05	19439417	98.47	down	down	correct
BEML.NSE	BEML Limited	20190712	915.8	939	892.4	903.6	2396935	886.05	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190712	64.4	66.25	63.05	65.1	243388	63.36	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190712	304	310.6	304	309.55	517835	305.51	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190712	275.8	279.5	265.65	268.55	158790	268.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190712	215.9	219.2	201.15	206.15	1188208	206.15	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190712	1.65	1.65	1.55	1.6	4308	1.6	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190712	48.8	49.45	48	48.15	40239	48.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190712	245.5	256	242.1	254.6	17604	121.61	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190712	24.25	24.8	24	24.05	2219	24.05	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190712	23	23.95	23	23.1	55	23.1	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190712	1.7	1.7	1.6	1.7	18705	1.67
BHARATFORG.NSE	Bharat Forge Limited	20190712	464	469.85	459.25	462.45	1383499	454.12	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190712	92	94.8	90.8	91.45	3026	90.3429	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190712	4085.7	4279.1	4065	4130.55	2314	4128.27	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190712	33.1	33.7	32.95	33.35	26120	33.35	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190712	360.8	360.8	354.15	356.1	4662763	354.83	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190712	65	65.6	64.4	64.8	10910933	63.3032	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190712	27.9	30	27.65	28.7	387	5.7	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190712	297.05	306.9	296.5	305.75	1032	304.0024	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190712	12.85	13	12.4	12.85	4065	12.85
BIOCON.NSE	Biocon Limited	20190712	252.15	255.7	251.55	253.6	2274950	253.1177	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190712	5.95	6.1	5.85	6.1	3590	6.1	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20190712	93	94.9	91	91.55	44401	88.19	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20190712	637	655	635.95	649.9	91795	628.99	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190712	44.5	44.55	43.15	43.6	29366	43.6	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20190712	2.6	2.75	2.6	2.75	4900	2.75	up	up	correct
BLBLIMITED.NSE	BLB Limited	20190712	4.1	4.1	3.95	3.95	1214	3.95	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190712	157.95	159.75	156.65	158.8	527372	156.16	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190712	12.2	12.2	11.2	11.2	91985	11.2	down	down	correct
BLS.NSE	BLS International Services Limited	20190712	76.7	79	73	74.2	41579	72.74	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190712	2589.3	2624	2560	2570.9	1386	2550.93	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20190712	756.9	764	744	752.15	25149	725.97	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190712	93.25	96.9	93.25	94.3	131258	91.75	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190712	101.7	102.9	99.75	99.95	929742	97.678	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190712	164.6	164.6	158	160.05	12971	160.05	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20190712	16025	16100	15949.1	16031.75	5245	15661.7	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20190712	352.75	354.8	345	345.75	4541847	279.29	down	down	correct
BPL.NSE	BPL Limited	20190712	21	21.3	20.7	21.05	45070	21.05	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190712	6.3	6.55	6.2	6.25	16944	6.25	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190712	264.95	269.95	260.1	267.9	73240	175.54	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20190712	2763	2800	2750.75	2780.6	186082	2676.1003	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20190712	82.9	83.85	81	82.3	32643	81.6341	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190712	42	43.95	41.6	42.35	10673	42.35	up	down	incorrect
BSE.NSE	BSE Limited	20190712	576	576	562.5	570.6	104310	542.6	down	down	correct
BSL.NSE	BSL Limited	20190712	26.8	28.4	26.7	27.75	5370	27.75	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190712	3182	3214	3145	3165	39	3165	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190712	129	129	125	126.37	472	12.64	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190712	74.7	76.45	73.35	74.6	1046637	70.25	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190712	1.7	1.7	1.7	1.7	31422	1.7
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190712	165.9	169.15	162	163	4890	161.45	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20190712	14.45	15.75	14.45	15.75	3255	15.75	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20190712	23.35	24.4	22.5	23.15	17901	23.15	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190712	235	239.2	232.5	236.2	1241440	228.41	up	up	correct
CALSOFT.NSE	California Software Company Limited	20190712	17.7	17.9	17.1	17.35	48526	17.35	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190712	59.05	60.5	57.1	58.15	156343	58.15	down	down	correct
CANBK.NSE	Canara Bank	20190712	280.5	287.05	278.8	284.4	5066014	284.4	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20190712	7	7.55	7	7.55	38730	7.55	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190712	374	377	370	372.85	267060	368.4	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190712	240	249.9	238	240	10758	238.24
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190712	271.75	272.9	269.55	271.55	30496	270.3375	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190712	417.5	417.95	410	412.55	12061	405.76	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190712	114.5	119.9	112	115.55	250	115.1294	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190712	350.2	354.95	350.2	352.55	85382	346.43	up	up	correct
CAREERP.NSE	Career Point Limited	20190712	62.25	63.9	60.1	60.85	47477	59.5441	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190712	874	889.85	849.85	885.2	15202	796.35	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190712	126	127.5	125.05	126.8	658682	110.61	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190712	4.9	5.15	4.9	4.95	22269	4.95	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20190712	239.8	240.9	235.45	238.85	84214	230.61	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190712	208.6	213	207.2	208.25	138285	200.61	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20190712	895.8	903.5	888.2	893.8	195286	855.75	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190712	17.2	17.45	16.4	16.7	12691	16.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190712	6.2	6.3	6.05	6.15	6150	6.15	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190712	209.8	210.85	207.55	208.45	14928	195.78	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190712	3.5	3.75	3.5	3.7	58053	3.7	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20190712	19.9	20	19.7	19.85	422854	19.85	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190712	25.85	26.15	25.05	25.4	444259	25.3495	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190712	507	530	507	524.45	496	511.93	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190712	148	148.8	145.05	147	213982	144.62	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190712	910.35	932.9	908.3	925.9	1736297	391.68	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20190712	2850	2940	2836.7	2875.45	2251	2851.88	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190712	24.5	24.9	24	24.35	88413	24.35	down	down	correct
CESC.NSE	CESC Limited	20190712	785.3	794.4	777.45	780.5	510564	71.04	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190712	154.15	159.25	148.25	154.05	410429	153.39	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190712	21.8	21.85	20.9	21.05	3093009	21.05	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20190712	305	311.9	303	309.75	2379	309.75	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190712	160.15	164.35	159	162.25	120852	150.83	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190712	169.1	169.15	169	169.1	3778	167.6517
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190712	180.55	189.25	178.45	187.15	594583	187.15	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190712	280	283.6	278.9	281.75	797341	55.38	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190712	496	498.55	481.3	488.15	333262	486.46	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190712	303.05	304	290.55	295.45	9290	293.69	down	down	correct
CINELINE.NSE	Cineline India Limited	20190712	36.8	36.8	35.15	35.7	3445	35.7	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20190712	5	5.4	4.95	5.4	4963	5.4	up	down	incorrect
CIPLA.NSE	Cipla Limited	20190712	554	566.5	547.2	556.8	1485506	549.12	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20190712	97.6	100	96	97.65	1382	48.19	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190712	298.6	302.6	298.05	299.45	13164	191.91	up	down	incorrect
CMICABLES.NSE	CMI Limited	20190712	103	103.95	93.1	95.5	74374	92.7788	down	down	correct
COALINDIA.NSE	Coal India Limited	20190712	234.9	236.35	229.3	231.25	6741721	177.78	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20190712	373.9	377.75	373.2	374.55	18967	324.36	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190712	216.35	218.65	216.35	217.15	22864	217.15	up	up	correct
COFORGE.NSE	Coforge Limited	20190712	1337	1351.8	1331.05	1347.45	1319171	1309.38	up	up	correct
COLPAL.NSE	Colgate	20190712	1130	1146.85	1125.9	1138.9	321694	1076.41	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190712	13	13.1	12.3	12.7	25037	11.95	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190712	8.5	8.6	8	8.25	5864	7.7	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190712	558.5	565.4	555	557.9	840324	534.26	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190712	34.3	35.4	34	34.35	46482	34.21	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190712	37.65	39.85	37.65	39.85	61	39.85	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190712	220.2	228.95	220.2	222.45	2353	204.73	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190712	14.1	15.5	14.1	14.2	9157	13.66	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190712	51.25	53	51.25	52.4	4912	52.4	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190712	392.15	399.5	392.15	398.7	19215	386.7	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190712	212.35	216.55	212.35	214.55	3814	186.53	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20190712	2.1	2.25	2.1	2.25	20528	2.25	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20190712	22.2	22.2	22.2	22.2	52890	22.2
CPSEETF.NSE	Nippon Mutual Funds	20190712	26.35	26.45	26.05	26.09	2531640	26.09	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20190712	491	495.5	487.35	489.6	36354	489.6	down	down	correct
CREST.NSE	Crest Ventures Limited	20190712	114.75	114.75	106.6	107.5	2084	105.7	down	down	correct
CRISIL.NSE	CRISIL Limited	20190712	1435	1475	1420.05	1438.75	10712	1371.86	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190712	227	234.75	224.5	229.15	532808	223.58	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190712	27.5	29	27.5	28.55	4123	28.55	up	up	correct
CUB.NSE	City Union Bank Limited	20190712	204.45	205	201.5	204.5	128378	202.59	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20190712	12.25	12.25	11.1	12.25	2146	12.25
CUMMINSIND.NSE	Cummins India Limited	20190712	757.7	766.8	751	755.6	203110	711.47	down	down	correct
CUPID.NSE	Cupid Limited	20190712	114.5	114.55	111	112.45	10122	104.71	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190712	54.45	54.45	50.5	51.15	42558	49.19	down	down	correct
CYIENT.NSE	Cyient Limited	20190712	540.5	541.9	531.65	538.3	100219	497.28	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190712	19.8	20.7	19.8	20.5	321246	19.49	up	up	correct
DABUR.NSE	Dabur India Limited	20190712	410.05	413	406	407.7	1868831	398.71	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190712	1020	1020	989.95	1004.2	11214	997.23	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190712	98.85	107.45	97.55	106.35	405086	101.59	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190712	31.35	32	31.05	31.4	422	31.4	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190712	90.05	91	89	89.7	23456	87.63	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20190712	187	189	185.05	186	26491	164.35	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20190712	409.7	432	409	415.1	493343	412.08	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190712	11.2	11.45	11.1	11.15	109150	11.15	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190712	9.5	10.5	9.5	10.5	1026	10.5	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20190712	216.1	219	215.2	217.05	33836	216.8086	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20190712	239	244	234.2	237.15	1697227	237.15	down	up	incorrect
DCM.NSE	DCM Limited	20190712	29	31.1	28.75	29.95	9647	29.95	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190712	528.95	544	522	536.25	115338	513.17	up	up	correct
DCW.NSE	DCW Limited	20190712	16.5	16.6	15.9	16.15	113185	16.15	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190712	381	384	377.6	381.9	1082	369.7	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190712	106.5	106.5	101.05	101.9	242112	95.07	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190712	300	301.95	297.7	300.1	65106	297.07	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190712	166.25	167.55	164.35	165.15	346835	161.21	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190712	43.1	43.95	42.05	42.05	1152	42.05	down	down	correct
DEN.NSE	DEN Networks Limited	20190712	65.05	69.95	62	64.1	1773408	64.1	down	down	correct
DENORA.NSE	De Nora India Limited	20190712	226.75	227.65	219.05	221.85	1635	221.2	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190712	235.55	237	227.1	233.4	29010	232.29	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20190712	12.35	13.5	12	12.35	2473	12.35
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190712	182.75	194.25	180.35	193.25	996740	177.0421	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190712	17.8	18.4	17.65	17.9	420143	17.9	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20190712	306.4	309.5	297.05	299.05	709994	299.05	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190712	403	411.8	396	397.7	18651	386.94	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190712	8.75	9.4	8.45	8.75	26300	8.75
DHUNINV.NSE	Dhunseri Investments Limited	20190712	227	229	209.95	214.65	1354	210.96	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20190712	775.1	779.95	768	774.8	744	771.99	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190712	0.9	0.9	0.9	0.9	34181	0.9
DICIND.NSE	DIC India Limited	20190712	320.05	325.75	320	323	375	313.7501	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190712	8.4	8.4	8.15	8.15	2002	7.5585	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190712	30.45	32.35	30.3	31.1	60382376	31.1	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190712	1614.95	1621	1587.1	1613.15	548484	1577.93	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190712	2289	2289.15	2212	2219.8	1142	442.9	down	down	correct
DLF.NSE	DLF Limited	20190712	184	188.35	183.25	186.15	6872502	181.02	up	down	incorrect
DLINKINDIA.NSE	D	20190712	95.25	96.9	95.1	95.4	20342	92.69	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190712	1370	1390	1352	1359.4	264267	1359.4	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190712	0.55	0.65	0.55	0.55	5663	0.55
DOLLAR.NSE	Dollar Industries Limited	20190712	235.05	238.75	232.1	235	1484	228.83	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20190712	30.05	30.25	29.2	29.5	9947	29.01	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20190712	10	10.2	10	10.2	9436	10.07	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20190712	75	75	75	75	3200	75
DREDGECORP.NSE	Dredging Corporation of India Limited	20190712	391	400.9	385.75	390.25	162826	386.7268	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190712	2648	2660.25	2585.15	2628.6	661837	2580.05	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190712	28.5	31.9	27.4	29.35	815	28.18	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190712	188.55	188.55	181	181.9	1201	115.45	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190712	7.55	7.75	7.3	7.5	132916	7.5	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190712	88	88	84.8	85.45	5180	79.89	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190712	24.5	26.4	24.25	26	703681	23.86	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190712	1375.05	1375.05	1349.9	1353.45	2429	1353.45	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20190712	112.1	115.45	112.1	114.1	4174	111.5342	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190712	1.4	1.4	1.3	1.3	16094	1.3	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190712	4.7	4.75	4.5	4.7	5234	4.7
ECLERX.NSE	eClerx Services Limited	20190712	669	675	663.1	664.9	25022	662.41	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190712	169.8	176.3	169.5	173.05	1195914	169.32	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20190712	1.4	1.5	1.4	1.5	82522	1.5	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20190712	18984.15	19100	18860	18955.3	83310	1855.38	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20190712	167.15	174.15	164.3	171.7	117900	169.78	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190712	333.3	333.5	327.35	330.05	7026	325.5643	down	down	correct
EIHOTEL.NSE	EIH Limited	20190712	175	175	169.5	171.8	46496	170.7878	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190712	373.3	396	367	385.75	1196	368.78	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20190712	24.5	24.8	23.85	23.9	54016	23.84	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190712	43.1	43.6	42.15	42.5	36978	42.13	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20190712	16.35	16.6	16.2	16.45	40040	16.33	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190712	210.05	216.9	207.65	209.8	21483	209.8	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190712	258.15	270	256.15	264.6	4329	128.37	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190712	20.7	20.7	19.7	20.6	2629	20.3512	down	down	correct
EMAMILTD.NSE	Emami Limited	20190712	302.65	312.8	301.6	310.1	1148826	292.7	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190712	80.25	81.95	76.3	80.05	1947	80.05	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190712	58.25	61	58	60.1	16659	60.1	up	down	incorrect
EMCO.NSE	EMCO Limited	20190712	2.45	2.55	2.35	2.4	323389	2.4	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190712	70.35	72.4	68.15	69.75	6170	67.96	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190712	153.65	153.65	140.85	146.55	27847	144.78	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190712	1003.6	1024	997.5	1016.05	17141	1000.38	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190712	5.9	6.05	5.8	5.9	30311	5.2255
ENGINERSIN.NSE	Engineers India Limited	20190712	111.45	111.95	107.5	108.7	2862767	98.46	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190712	404.85	420.75	400	405.9	4110	400.34	up	up	correct
EPL.NSE	EPL Limited	20190712	130.55	130.85	129.8	130.35	944215	124.5	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190712	323	323	320	320	53	320	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190712	118.9	119.85	114.5	117.55	4259179	112.5935	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190712	483	485	449.2	453.75	188240	442.45	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190712	14.8	15.75	14.3	15.75	3869506	15.75	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190712	1080.35	1148.85	1080.35	1129.5	3081	1046.39	up	up	correct
ESCORTS.NSE	Escorts Limited	20190712	543	552	538	541.8	2263227	539.46	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190712	7.7	8.4	7.7	8.15	8889	8.15	up	up	correct
ESTER.NSE	Ester Industries Limited	20190712	28.7	29.7	27.8	28.25	25758	25.94	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190712	71.7	73.4	69.65	73.4	129805	73.4	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190712	390.95	393.95	387.5	391.25	10107	376.12	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190712	1.85	1.85	1.8	1.85	102773	1.85
EXCELINDUS.NSE	Excel Industries Limited	20190712	930.85	930.85	901	906.1	5259	857.54	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190712	202	206	202	205.3	962903	197.6019	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20190712	378	389.1	378	386.65	1189	386.65	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190712	38	38.05	37.15	37.4	104647	37.4	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190712	32.3	32.3	30.9	31.25	65004	30.94	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190712	39.55	39.95	39.25	39.4	610766	39.4	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190712	0.2	0.25	0.2	0.25	1443638	0.25	up	up	correct
FDC.NSE	FDC Limited	20190712	168	170.65	166.25	167.75	11749	167.0442	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190712	104.8	106.9	104.6	106.25	6183496	104.02	up	up	correct
FEL.NSE	Future Enterprises Limited	20190712	33.95	34.35	33.75	33.95	57705	33.95
FELDVR.NSE	Future Enterprises Limited	20190712	31.3	32.5	31	32	15768	32	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20190712	442	447.2	442	445.8	2093	417.05	up	up	correct
FILATEX.NSE	Filatex India Limited	20190712	37.65	38.3	37	37.1	151525	36.93	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190712	388.1	390	383	384.95	63647	369.07	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190712	1444.9	1444.9	1384	1387.25	1944	1373.99	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190712	496.6	506.45	496.6	502.65	15562	95.73	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190712	25.45	27.3	24.95	25.1	2523	25.1	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190712	470	475	468.05	474.15	4173	472.675	up	down	incorrect
FMGOETZE.NSE	Federal	20190712	604.95	604.95	589.95	590.35	2683	590.35	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190712	36.95	38.7	36.3	38.25	20969	38.25	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20190712	128.4	129.15	127.7	128.9	200037	128.9	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190712	1234.95	1237.05	1200	1209.8	692	1182.11	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190712	469.65	474.05	467.5	471.55	29981	471.55	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190712	584	600	573.8	578.55	29268	577.233	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190712	52.4	52.65	51.7	52.15	764583	45.8662	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190712	101	104.2	99.65	102	39508	98.42	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190712	139.4	144.1	136.15	137.4	51077	67.41	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190712	148.35	150.8	145.75	146.65	3567245	132.8375	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190712	3.95	4.1	3.7	4	8892	4	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190712	1245.1	1250.05	1231.1	1248.55	2555	1229.61	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20190712	38.45	38.6	37	37.4	1781	37.105	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190712	32.3	33.95	30.05	31.05	51602	31.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190712	361	367.35	352.05	354.85	1782	334.55	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190712	280.05	286.5	280.05	284.9	1440	279.28	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190712	46	46	43.2	43.75	23740	43.1057	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190712	41	41	41	41	1039	41
GANGOTRI.NSE	Gangotri Textiles Limited	20190712	1.1	1.1	1.1	1.1	4071	1.1
GARFIBRES.NSE	Garware Technical Fibres Limited	20190712	1205.05	1217.95	1174.25	1182.85	15169	1164.66	down	down	correct
GATI.NSE	Gati Limited	20190712	69.95	71.3	69.5	70.5	255093	69.4398	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190712	0.75	0.75	0.7	0.75	11959	0.75
GAYAPROJ.NSE	Gayatri Projects Limited	20190712	150.2	151.8	142.25	147.25	56202	147.25	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190712	120.05	121.95	119.15	119.6	20372	107.37	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190712	112.45	113.45	109.7	111.35	2288	109.86	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190712	105.7	105.7	99.3	100.1	13823	99.9473	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190712	5.2	5.4	4.4	4.85	1091869	4.85	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190712	22.05	22.55	22.05	22.25	29389	21.41	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190712	32	32.25	31.25	31.35	97842	30.7	down	down	correct
GEPIL.NSE	GE Power India Limited	20190712	845.6	857	840.05	842.2	8217	830.11	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190712	248.95	256.4	248.95	255.15	28647	231.59	up	up	correct
GET&D.NSE	GE T&D India Limited	20190712	227.75	230.15	225	226.5	15402	224.6988	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20190712	908	923	900	919.7	220407	862.525	up	up	correct
GHCL.NSE	GHCL Limited	20190712	220.25	225.8	220.25	223	44981	210.56	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190712	256.6	262.45	256.6	261.2	34206	242.64	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190712	232.4	233.25	226.3	227.6	52396	220.7871	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190712	39.5	41.2	38.55	39.55	1942	39.55	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190712	7210	7285.8	7092.05	7240.4	4988	7004.93	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190712	9.5	9.65	9.1	9.45	25806	9.45	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190712	70.15	71.85	70.15	71.3	27239	63.87	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190712	619	668.35	619	621.65	224	621.65	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190712	1135.1	1157.9	1130	1149.7	19322	1113.26	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190712	456	457.55	448	451.35	1294664	444.51	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190712	57.75	61	57.6	57.9	2654	57.9	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190712	128.25	129.45	125	125.55	34755	124.87	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190712	404	425	401.95	417.25	36992	411.11	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190712	71	72.9	71	71.95	73764	66.78	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190712	1273.05	1294.05	1260	1276.35	1505	1270.79	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190712	15.1	15.25	15	15.1	4705811	15.1
GNA.NSE	G N A Axles Limited	20190712	241	283.1	237.5	283.1	984694	278.78	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190712	233.9	238.8	231.15	232.65	294313	213.05	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190712	311.05	332	310	315.65	212605	315.65	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190712	240.05	259.8	237	244.55	15810	232.28	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190712	776.7	782.95	765.1	772.3	73547	730.27	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190712	494.1	500	492.05	492.85	21539	476.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190712	638	641	625.4	628.15	829670	622.546	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190712	480.2	484.95	478.85	481.75	38538	480.5294	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20190712	934.9	950	934.9	942.5	290807	942.5	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190712	0.3	0.3	0.25	0.25	54075	0.25	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20190712	90.65	96.5	90.6	94.35	34685	94.35	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190712	12.9	13.5	12.6	12.8	5380	12.8	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190712	12.1	12.55	11.8	12	5852	12	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190712	3041.65	3047.9	3030.05	3032.8	14829	3032.8	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20190712	32.5	32.6	30.5	31.65	1523	31.65	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190712	113.75	113.9	109.95	111.4	56915	102.56	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20190712	3060	3067.9	3052.1	3054	310	30.54	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190712	9.2	10.85	9.05	10.3	12156	10.3	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20190712	64.05	65.3	64.05	64.8	4648	64.48	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190712	209.35	213.85	198.4	200.95	94377	100.01	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190712	81	82.15	80.65	81.5	402924	69.98	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190712	48.7	48.7	43.25	44.85	1755	40.82	down	down	correct
GRANULES.NSE	Granules India Limited	20190712	93.8	94.95	92.7	94.4	214173	93.86	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190712	280	304.7	275.1	295.65	5108645	289.09	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190712	920	927.85	911.25	916.05	1140047	899.59	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190712	58.2	58.5	55.05	55.7	29830	53.6934	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190712	130.9	131	129.7	130.45	169147	130.29	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190712	772.1	788.05	768.25	774.55	659	763.97	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190712	167	167	158.65	158.65	5478	157.17	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190712	4.9	4.95	4.65	4.65	55863	4.65	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190712	595.05	599.9	585.05	587	5555	568.13	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190712	307	308.2	290	302.1	87	297.99	down	up	incorrect
GRPLTD.NSE	GRP Limited	20190712	925.65	972	925.65	960	78	942.28	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190712	118.95	118.95	117.05	117.45	42207	104.62	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190712	19.2	19.2	18.6	18.85	11232	18.0975	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190712	87.5	88.4	86.95	87.15	338752	81.28	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190712	190	198.7	190	196.95	352873	192.07	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20190712	51.8	52.9	50.5	52.3	264839	52.3	up	down	incorrect
GTL.NSE	GTL Limited	20190712	2.65	2.7	2.6	2.65	138767	2.65
GTLINFRA.NSE	GTL Infrastructure Limited	20190712	0.75	0.75	0.7	0.75	579409	0.75
GTNTEX.NSE	GTN Textiles Limited	20190712	7.7	8.35	7.7	7.8	150	7.8	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20190712	68.4	77.1	67.5	77.1	1526737	72.67	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190712	70.45	72.4	69.5	71.3	17749	71.18	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190712	496	505	494.5	499	7773	471.69	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190712	135.05	137.9	126.2	128.5	1644	123.22	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190712	163.9	166.9	162.8	164.85	222139	162.74	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190712	11.15	11.15	10.65	10.7	60	10.7	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190712	839.9	870.45	837.05	860.5	7642	813.42	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20190712	46	47.95	44.95	46.9	34302	45.0668	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190712	41.7	41.7	39.6	39.8	41376	38.44	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190712	672.55	682.95	670	674.55	7014	609.19	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190712	66.4	67	66	66.4	6844	66.4
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190712	23.25	25	23.25	24.45	999828	24.45	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190712	706.35	710	700.3	709.6	1914	522.42	up	up	correct
HAVELLS.NSE	Havells India Limited	20190712	719.05	721.75	709.5	710.45	1494283	695.42	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20190712	22.6	23.25	22.6	22.85	102383	21.89	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20190712	7	7.25	7	7.25	51	7.25	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190712	10.8	11	10.6	10.85	964878	10.85	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190712	130	134.15	128.05	130.25	90101	130.25	up	up	correct
HCL.NSE	INSYS	20190712	11.95	12.25	11.8	11.85	203348	11.85	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190712	1016.05	1029.7	1009	1023.9	1451643	488.7	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190712	2270	2282	2250.75	2257.8	2647206	2195.94	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190712	1920	1965	1920	1946	102716	1902.68	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190712	2418	2418	2385.05	2393.9	2244068	1189.15	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190712	471	485	469.1	481.75	2266998	480.33	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190712	3147.9	3147.9	3124	3134.65	1159	31.3465	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190712	1209.16	1214.31	1204	1205.34	1045	120.3756	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190712	4078.2	4084	4076.16	4076.16	47	406.9649	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190712	15	15.2	14.6	14.85	1894734	14.85	down	down	correct
HEG.NSE	HEG Limited	20190712	1179	1251.4	1158.1	1191.55	782596	1105	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190712	191.95	198.4	191.25	196.9	302646	180.58	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190712	96.05	96.95	94.65	95.85	3796	91.32	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190712	395.05	406	394	395.05	15725	383.97
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190712	2502	2584.4	2472.4	2569.8	1397898	2433.23	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190712	1760.65	1787.95	1755	1760.2	1095	1738.36	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190712	15.05	15.95	15	15.05	8175	15.05
HFCL.NSE	HFCL Limited	20190712	21.6	22.3	21.4	21.6	4667248	21.44
HGINFRA.NSE	H.G. Infra Engineering Limited	20190712	262.95	264.75	257.65	260.3	7070	259.38	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190712	626.6	644.25	626.6	641.7	2897	603.83	up	up	correct
HIKAL.NSE	Hikal Limited	20190712	163.1	166	162.7	164.5	51256	161.08	up	up	correct
HIL.NSE	HIL Limited	20190712	1534.95	1555.15	1510	1516.2	3299	1462.94	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190712	11.7	12.6	11.6	11.75	5450	11.75	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190712	167	170	162	163.15	218044	160.26	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190712	199	201.45	197.4	198.85	3535841	195.14	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190712	189.1	191.7	185.05	187.95	1205	182.87	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190712	38.4	38.4	37.8	38	309885	37.34	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190712	6.55	7.15	6.3	6.9	237257	6.9	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190712	17.1	18.8	17.1	18.8	5070	18.8	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190712	127.1	129.95	124.5	128.15	335644	128.15	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190712	287.4	289.2	280.75	281.5	3299824	249.17	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190712	1726.8	1738.25	1708.25	1713.2	1107445	1652.56	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190712	227.95	229.95	224.3	227.85	632290	179.91	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190712	124	125.4	122	124	4303	122.52
HISARMETAL.NSE	Hisar Metal Industries Limited	20190712	51.4	54.4	51.35	52.55	1480	50.34	up	down	incorrect
HITECH.NSE	Hi	20190712	278	278	269.05	270.65	990	269.6955	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190712	79.55	80	77.6	77.6	250	76.43	down	down	correct
HITECHGEAR.NSE	The Hi	20190712	198.75	209.8	197.85	208.7	2729	202.94	up	up	correct
HLVLTD.NSE	HLV Limited	20190712	8.2	8.2	7.4	7.95	156701	7.95	down	down	correct
HMT.NSE	HMT Limited	20190712	15.45	16.25	15.45	16.25	2028	16.25	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190712	87.55	91.85	85.75	86.65	10776	85.3195	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190712	2978.35	3043.99	2940.06	3016.24	26	3016.24	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20190712	23362	23560	23325.55	23377.8	352	23228.29	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20190712	875	887.35	855.15	859.75	1830	832.06	down	down	correct
HOVS.NSE	HOV Services Limited	20190712	76.85	76.85	73	73.5	3397	73.5	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190712	57	57.6	55.9	56.8	19836	56.17	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190712	97.3	97.65	95	95.05	685762	94.32	down	down	correct
HSIL.NSE	HSIL Limited	20190712	238.4	242.35	233.45	240.65	50005	222.51	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20190712	27.65	29.3	27.65	28.55	21805	28.0692	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20190712	19.4	19.5	18.7	18.8	29258	18.8	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190712	38.9	38.9	38.4	38.7	558136	32.99	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190712	266	271.95	264.05	269.7	16790	260.06	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190712	116.4	118.2	115.6	116.7	2055081	116.7	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190712	675.95	679.7	661.3	665.95	7403702	598.37	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190712	152.45	153.15	151.7	152	159	152	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190712	37.95	37.95	37.32	37.42	99175	37.42	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20190712	427.3	433	424	427.05	8824728	424.77	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190712	1061.8	1083.3	1051	1063.9	335911	1052.56	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190712	30.3	31.95	30.3	30.95	3985	30.95	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190712	1000	1000	1000	1000	15119	983.7371
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190712	88.24	88.44	88.09	88.09	237	88.09	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190712	124.5	125.01	124.26	124.35	1671	124.35	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190712	121	122.17	121	121.31	94190	121.31	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190712	56	57	54.47	54.52	5764	54.52	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190712	27.13	27.27	27	27.21	40609	27.21	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190712	383.55	390.3	381.5	385.2	1411180	383.29	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190712	411.24	412.98	410.79	411.45	120	411.45	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190712	31.5	31.95	31	31.55	140006	30.35	up	up	correct
ICRA.NSE	ICRA Limited	20190712	3169.2	3249.5	3169.2	3247.8	791	3161.68	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20190712	34.85	35.5	34.55	34.95	2500996	34.95	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190712	3265	3265	3160	3175	338	3175	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190712	11.65	12.05	11.55	11.7	31470511	11.7	up	up	correct
IDFC.NSE	IDFC Limited	20190712	36.15	36.3	35.8	35.95	563996	32.9818	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190712	42.85	43.3	42.45	43.1	6245648	43.1	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190712	119.03	119.6	117.55	119.01	83	119.01	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190712	142.05	146	142.05	145.1	1369085	46.84	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190712	381.95	383.65	363.25	368.15	3102	368.15	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190712	729.55	748.9	729.55	743.85	1476	743.85	up	up	correct
IFCI.NSE	IFCI Limited	20190712	8.55	8.8	8.55	8.65	1606557	8.65	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190712	179.3	181	175	180.05	1296	172.04	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20190712	211	217.9	208	213.8	17141	201.99	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20190712	305.8	314.45	305.8	310.35	2416503	304.17	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190712	238	244	237.1	239.05	8443	229.37	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190712	146.9	146.9	142.1	144.85	30945	139.6001	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190712	79.85	79.85	75	75	201	75	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190712	5.6	5.6	5.2	5.3	15254	5.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190712	2.9	2.9	2.75	2.9	39193	2.9
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190712	4.9	4.95	4.6	4.7	116583	4.7	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190712	186.65	192.95	186	187.15	20364	182.73	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190712	835.05	854.9	835.05	839.5	274	537.04	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190712	0.45	0.45	0.45	0.45	100	0.45
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190712	7.7	7.85	6.8	7.2	85930	7.2	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190712	149.8	150.5	147.2	148.2	447655	146.82	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20190712	95.9	97.9	95.55	96.35	3269098	94.26	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190712	226.9	240.9	226.65	237.2	131187	223.72	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20190712	1325	1340	1245	1303.2	195375	1295.27	down	down	correct
INDIANB.NSE	Indian Bank	20190712	244.8	245.8	241.5	242.25	367066	238.77	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190712	301.75	305.5	298	300.3	13099	294.2	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190712	1352	1389	1339.45	1356.85	6287519	1352.6122	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20190712	25	25.35	23.25	24.95	3206	24.95	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190712	403.95	404.5	398.25	403.15	1228	386.14	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190712	168.95	172	162.6	169.1	25910	168.04	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190712	27.05	27.85	27	27.35	7712	27.35	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190712	1.05	1.05	0.95	0.95	103026	0.95	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190712	356	358.45	351	353.75	8457	350.5274	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190712	95	98.5	94.45	95.05	755	95.05	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190712	25.3	25.55	25.05	25.45	1161	24.18	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190712	3.85	4.15	3.65	3.95	32033	3.95	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190712	36.3	37.4	36.3	37.2	18855	35.652	up	up	correct
INDSWFTLAB.NSE	Ind	20190712	32.05	32.8	31.5	31.65	3033	31.65	down	up	incorrect
INDSWFTLTD.NSE	Ind	20190712	4.2	4.2	3.85	4.15	4224	4.15	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190712	96.05	99.45	96.05	96.7	1634	96.7	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190712	1550	1562.5	1493.65	1509.5	10637123	1494.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190712	264	268.45	262	262.95	1566615	229.6838	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190712	417.45	428.2	417	422.6	1179	372.35	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190712	42.25	43.3	42.25	42.6	1290767	21.23	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190712	64.2	65	64.2	65	6000	63.58	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190712	337	337.5	331.9	335.26	235	335.26	down	down	correct
INFY.NSE	Infosys Limited	20190712	722.5	730.6	719.6	726.75	7874441	686.98	up	down	incorrect
INGERRAND.NSE	Ingersoll	20190712	612.65	622.2	612.45	617.4	2712	586.97	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190712	324	324.85	317	319.65	91564	318.8146	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190712	68.75	68.75	67.85	68	20581	68	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190712	664.4	679	664.4	669.2	32150	654.8792	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190712	42.3	44.95	42.3	44.25	383	44.25	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190712	0.45	0.45	0.45	0.45	1000	0.45
INTELLECT.NSE	Intellect Design Arena Limited	20190712	265.15	287.4	264.25	280.55	878964	280.55	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190712	29	30	28.75	29.8	9817	29.24	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190712	12.2	13.5	11.7	11.9	599	1.16	down	down	correct
IOB.NSE	Indian Overseas Bank	20190712	12.05	12.5	12.05	12.25	676606	12.25	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20190712	147	147.9	144.2	146.85	33350342	118.74	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190712	203.5	203.5	196.85	199.8	191782	194.94	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190712	948.7	964	948.5	960.75	39442	947	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190712	92.55	92.9	91.15	91.75	569247	87.882	down	down	correct
IRCON.NSE	Ircon International Limited	20190712	391	410.5	386.95	395.95	129240	33.89	up	up	correct
ISEC.NSE	ICICI Securities Limited	20190712	219	221.3	217.25	218.5	46208	196.67	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190712	104.9	104.9	98	99.15	17420	95.25	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190712	5.25	5.7	5.1	5.15	35240	5.15	down	down	correct
ITC.NSE	ITC Limited	20190712	275.4	276.45	273.1	275.05	10468936	248.52	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190712	246	247.75	244.1	245.1	4554	241.9834	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190712	97.15	100.95	97.15	98.8	58487	97.56	up	up	correct
ITI.NSE	ITI Limited	20190712	88.3	89.4	87.4	87.95	324752	87.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190712	3.6	3.75	3.55	3.6	210902	2.78
IVP.NSE	IVP Limited	20190712	79.5	81.9	79.1	81.55	38	79.9	up	down	incorrect
IZMO.NSE	IZMO Limited	20190712	43.55	45.8	43.1	43.4	15898	43.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190712	39.95	40	39.05	39.75	209171	39.75	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190712	103	104.4	102.9	104.05	20446	98.8844	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190712	24.45	25	23.8	24.4	10009	23.13	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190712	26.85	26.85	24.7	24.9	12819	24.9	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190712	102.6	102.6	99.3	99.7	684244	98.2	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190712	2.45	2.45	2.45	2.45	2933	2.45
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190712	48.85	49.15	48.5	48.6	203162	47.04	down	down	correct
JASH.NSE	Jash Engineering Limited	20190712	122.1	122.1	122.1	122.1	1200	117.04
JAYAGROGN.NSE	Jayant Agro	20190712	166.4	171.95	166.4	170.65	5917	170.08	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190712	195.5	196.95	188.75	190.15	9818	92.33	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190712	5.7	5.75	5.5	5.75	14965	5.75	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190712	52.3	52.3	51.2	51.9	23413	51.0719	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190712	360.15	378	360.15	376.65	28962	360.29	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190712	11.65	12	11.4	11.5	32875	11.5	down	down	correct
JBMA.NSE	JBM Auto Limited	20190712	219.05	219.9	215	215.9	10468	209.01	down	up	incorrect
JCHAC.NSE	Johnson Controls	20190712	1698.3	1699.05	1658	1663.4	820	1661.7718	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190712	48.25	48.25	48.25	48.25	41633	48.25
JHS.NSE	JHS Svendgaard Laboratories Limited	20190712	20.55	21	20.3	20.6	17091	20.6	up	up	correct
JIKIND.NSE	JIK Industries Limited	20190712	0.4	0.45	0.4	0.4	3788	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20190712	21.8	21.8	21.8	21.8	739	21.8
JINDALPOLY.NSE	Jindal Poly Films Limited	20190712	242	243	238.15	241.1	4671	239.06	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190712	77.5	78.55	76.5	76.8	455114	71.22	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190712	133.8	141.7	133.25	139.05	19506693	139.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190712	2.55	2.55	2.35	2.35	16951	2.35	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190712	98.05	99.9	97.55	98.3	1863	96.66	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190712	67.5	68	65.9	67.65	103642	67.39	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190712	19.55	19.55	18.75	19.05	32887	17.88	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190712	25.7	25.8	23.7	24.75	3269936	23.6121	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190712	9.4	10.2	9.3	9.3	4418	9.3	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20190712	977	986.95	962.55	971.4	53719	951.24	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190712	145.8	146.75	141.4	142.95	58576	138.2	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190712	335	335	331	332	30637	325.91	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190712	121.5	122	120.4	120.8	262424	110.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190712	77.4	78.15	76.5	77.85	187815	73.93	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190712	28.75	29	28.15	28.5	4001	26.68	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20190712	132	132	127.1	129.35	28636	125.97	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190712	76.65	76.65	74	74.25	314004	73.6	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190712	2	2	2	2	9423	2
JOCIL.NSE	Jocil Limited	20190712	86.25	90	86.25	88.8	402	85.24	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190712	2.75	2.75	2.65	2.7	2740090	2.7	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190712	1.35	1.45	1.35	1.45	1339157	1.45	up	down	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190712	20.05	20.95	20	20	2691	20	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190712	1.9	1.9	1.85	1.9	383751	1.9
JSL.NSE	Jindal Stainless Limited	20190712	31.65	32.3	31.65	31.95	172694	31.95	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190712	75.1	76.2	74.2	74.7	88047	74.7	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190712	69	69.9	68.65	69.1	264637	66.04	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190712	2915.7	2923	2872.2	2892.65	1053	2892.65	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20190712	17.25	18.8	17.25	18.45	58685	18.45	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190712	267.3	270.85	261.7	267.9	7690461	262.58	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190712	88.05	92.5	87.75	92	66506	90.41	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190712	1224.7	1230.45	1200.5	1207.85	1438289	1196.81	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20190712	88.3	92.4	85.45	88.85	3192	88.85	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190712	476.4	478.95	471.1	472.8	99774	460.18	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190712	280	280.8	277.62	279.04	37025	279.04	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190712	768.9	794.5	766.1	783.5	3275968	783.5	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190712	161.8	164	160.2	162.15	32778	153.57	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190712	79.6	79.7	77.25	77.25	2820	73.94	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20190712	559.8	573.4	559.2	566	401960	548.99	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190712	176.1	194.95	174	185.75	53755	180.02	up	down	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190712	507.65	514.95	500.35	509.3	58958	487.09	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190712	233	233	217.5	228	622	220.84	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190712	41.05	41.25	40	40.7	10763	40.7	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20190712	159.45	161.55	152.1	154.1	13519	151.05	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190712	4	4	4	4	146	4
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190712	53.35	54.5	53.3	54.25	12292	53.2379	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190712	422	439.8	416.8	435.95	78288	428.97	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20190712	83	108.35	83	94.25	3600	79.9524	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190712	198.4	204	196.7	203	50641	8.12	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190712	14.5	15.15	14.3	15	1675	15	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190712	69.75	70	69.45	69.75	156996	69.05
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190712	0.5	0.5	0.5	0.5	150	0.5
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190712	3.5	3.7	3.5	3.7	236	3.7	up	up	correct
KAYA.NSE	Kaya Limited	20190712	521.9	530	502	515.05	13241	515.05	down	down	correct
KCP.NSE	The KCP Limited	20190712	81.75	82	80	80.4	17743	78.01	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190712	14.55	15.25	14.45	15.05	139863	14.89	up	up	correct
KDDL.NSE	KDDL Limited	20190712	455.1	455.1	380.4	396.5	451	391.99	down	down	correct
KEC.NSE	KEC International Limited	20190712	322.15	333.3	322.15	326.2	317436	317.25	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190712	13	13	12.25	12.5	20955	12.5	down	down	correct
KEI.NSE	KEI Industries Limited	20190712	464	472.8	459.25	469.8	52629	464.3579	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190712	25	25.65	24.5	24.85	297774	24.74	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190712	26.5	26.5	24.2	26.5	29447	26.5
KESORAMIND.NSE	Kesoram Industries Limited	20190712	65.15	67.85	64.4	66.95	195302	66.95	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190712	40.15	41.7	40	41.7	146	38.88	up	up	correct
KHADIM.NSE	Khadim India Limited	20190712	277.55	280.15	270	271.35	3755	270.1424	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190712	24.65	24.7	22	23.45	1325	23.45	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190712	1769.8	1788.05	1720	1769.15	733	1769.15	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190712	139	143.2	137.05	137.95	17195	137.3672	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190712	612.9	623	611	621.4	1576	621.4	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20190712	121.55	122.5	118.5	120.1	6652	116.82	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190712	500.85	504.4	495.5	497.55	29947	495.0086	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190712	192	194.05	189	189.5	16763	182.28	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190712	180.15	186	179	185.05	13329	171.72	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20190712	803	803	783.8	794.9	107	751.56	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190712	94	95.5	93.1	94.8	21711	91.19	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190712	1148.95	1149	1130	1130.85	190	210.07	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190712	7.35	7.95	7.25	7.75	175094	7.7	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20190712	270.15	272.9	269.5	272	18072	135.34	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190712	74.55	75	73.7	73.95	13867	73.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20190712	252.8	252.8	247.55	249.45	93294	248.4959	down	down	correct
KOPRAN.NSE	Kopran Limited	20190712	35	37	34.9	36.2	27760	35.54	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190712	1486.95	1494.5	1475.9	1483.65	2072545	1482.91	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190712	315.68	316.8	312.55	314.04	245889	314.04	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190712	300.3	302.05	299.2	301.75	26692	30.18	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190712	119.5	119.9	118.9	119.06	16681	119.06	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190712	55.99	55.99	55.66	55.83	13235	55.83	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190712	329.9	329.9	305.85	316	665	316	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190712	9.5	10.75	9.5	10.45	83919	9.9168	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190712	16.7	16.8	16.05	16.4	7148	15.938	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190712	76.3	76.35	68.85	69.5	3738	68.4596	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190712	88.2	91.95	86.25	89	1069894	86.61	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190712	571.3	598	571.3	592.7	258138	117.05	up	up	correct
KRBL.NSE	KRBL Limited	20190712	238.25	241.45	235	236.15	146049	227.9	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190712	71.05	74	68.25	70.95	2237	70.95	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190712	14.1	14.1	12.8	12.8	474128	12.8	down	down	correct
KSB.NSE	KSB Limited	20190712	704	716.45	702.2	712.4	2662	694.2	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190712	451.2	455.6	444.4	447.5	119552	437.55	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20190712	204.3	204.8	200.7	201.35	15836	186.83	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20190712	100.95	102.5	100.2	101.6	2384391	86.23	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190712	119.7	122.8	119	120.45	5577984	117.4752	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190712	6.1	6.1	6.1	6.1	50	6.1
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190712	1094	1094	1069	1075.15	39211	1054.26	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190712	36.6	37.7	36.6	36.75	1825	34.63	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20190712	201.3	201.9	193.05	195.3	10945	193.01	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190712	10.55	10.55	10	10.15	15977	10.12	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190712	346.75	368.9	340.4	358.15	48577	70.67	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190712	4808.8	4808.8	4652.05	4666.15	3528	4643.14	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190712	65.55	65.55	64.5	64.9	207550	64.9	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190712	317.05	320.35	306	307.05	9710	293.56	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20190712	3.75	3.75	3.5	3.5	5396	3.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20190712	54.2	54.2	54.2	54.2	3000	37.33
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190712	105.8	108.65	105.15	107.7	50684	107.7	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190712	541	544.6	533.2	536.35	1317491	503.83	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190712	20.8	20.8	19.71	19.71	7116	19.71	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190712	120.3	120.3	120.3	120.3	9	120.3
LICNETFSEN.NSE	LIC Mutual Fund	20190712	471.9	471.9	433	433	2	433	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190712	158	159	155.05	156.3	8553	152.73	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190712	199.8	199.8	196	197.25	657	194.0939	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190712	504.7	523.75	503.45	506.75	22622	500.24	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190712	999.9	1000.01	999.9	999.99	808244	994.9076	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190712	1000.01	1000.01	999.99	999.99	34192	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20190712	0.29	0.33	0.29	0.33	16100	0.33	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190712	45.8	46.25	43.65	44.45	7924	44.45	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190712	20.3	20.3	19.3	19.3	350	19.08	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190712	70.6	72	70.5	70.9	5770	69.53	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190712	2.4	2.5	2.3	2.45	13918	2.45	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190712	0.5	0.55	0.5	0.55	607244	0.55	up	up	correct
LT.NSE	Larsen & Toubro Limited	20190712	1499	1499	1462	1466.85	3495971	1373.33	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20190712	1570.2	1608.7	1570.2	1600.75	93224	1552.16	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190712	1639	1655	1614	1630.2	47454	1587.34	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190712	1233.95	1265.95	1210	1239	2650	1166.48	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190712	97.6	106.2	93.6	101.95	64546	93.23	up	up	correct
LUPIN.NSE	Lupin Limited	20190712	757	764.7	752	761.75	1166462	747.76	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190712	1154.95	1164.9	1126.55	1139.45	44330	1123.32	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20190712	21.15	22.3	21.1	21.35	7154	21.35	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190712	5.1	5.1	4.75	4.85	10661	4.85	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20190712	634.1	637	628.5	631.9	1806912	613.64	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190712	380.15	386.9	378.7	384.3	1393871	380.88	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190712	80.15	81.7	78.4	78.6	2311	38.11	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190712	34.2	35.5	33.8	33.85	1678	32.93	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190712	5.5	5.8	5.5	5.65	22244	5.65	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190712	23.25	23.25	22.5	22.7	146070	22.7	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190712	116	119.25	111.05	119.25	28210	113.6	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190712	4.5	4.7	4.3	4.7	3060	4.7	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20190712	16.2	16.25	15.85	15.9	308756	15.9	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190712	90	90	90	90	9	90
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190712	146.05	152.7	140	145.25	18681	145.25	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190712	252.1	254.95	247.95	253.8	15326	125.67	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190712	216.95	216.95	212.2	214.05	26061	214.05	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190712	410.1	411.55	404.9	406.9	27005	133.69	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190712	464.9	470	448.6	459.1	36261	453.07	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190712	4213	4213.05	4140	4159.55	3430	4057.73	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190712	420	424.25	411.5	414.3	39660	398.7	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190712	547.35	553.9	520	525.95	14242	508.75	down	down	correct
MAJESCO.NSE	Majesco Limited	20190712	576.9	585	562.6	567.65	41463	560.43	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190712	20.1	20.1	20.1	20.1	1030	20.1
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190712	116.5	116.5	116.5	116.5	7	116.5
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190712	5.55	6.2	5.55	5.7	18294	5.7	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190712	3.9	4.1	3.85	4.05	18751	4.04	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20190712	35	37.9	34.6	35.4	9575	26.6	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190712	17.5	18.4	17.05	17.25	3590	17.25	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190712	22.7	22.95	22.7	22.8	57655	20.98	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190712	127.2	130.75	127	129.85	3105874	125.25	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190712	29.05	30.75	28.25	30.6	5094	30.6	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190712	33.75	34.9	33.75	34.1	12791	31.94	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190712	229	240.9	229	239.35	11243	236.87	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190712	9.4	9.7	9.4	9.7	532	9.7	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20190712	50.1	50.9	49.6	50.1	26268	45.9682
MANINFRA.NSE	Man Infraconstruction Limited	20190712	28.2	28.9	27.7	28.3	54943	17.75	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20190712	18.45	18.7	18	18.3	2672	17.6711	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190712	18.9	19.45	18.7	18.8	2056	18.8	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190712	89.05	92.85	87.6	87.95	7901	87.4299	down	down	correct
MARICO.NSE	Marico Limited	20190712	368.15	373.75	368.15	371	764217	354.48	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190712	18.9	19.6	18.75	19.15	585583	18.98	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190712	6017.7	6090	5951.95	5971.45	719883	5799.82	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190712	590	616.75	589	610.55	17797	604.11	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190712	37.15	37.15	35	37.15	474	37.15
MASTEK.NSE	Mastek Limited	20190712	472.35	478	467.55	470.9	10990	451.39	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20190712	595	602.95	583.2	589.65	1819	584.3	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20190712	41.2	45.9	40.7	44.55	438601	43.04	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190712	41.3	42	40.4	40.7	31069	40.7	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190712	267	272.95	265.8	268.85	4377	264.52	up	down	incorrect
MAZDA.NSE	Mazda Limited	20190712	395.95	406.95	393	395.95	466	371.54
MBECL.NSE	McNally Bharat Engineering Company Limited	20190712	2.55	2.55	2.45	2.55	18328	2.55
MBLINFRA.NSE	MBL Infrastructures Limited	20190712	6.9	6.95	6.6	6.85	7584	6.85	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20190712	18.25	18.25	17.2	17.75	5615	17.75	down	down	correct
MCDOWELL.NSE	N	20190712	566.55	593	560.1	587.9	68643	587.9	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190712	11.1	11.55	10.85	11.55	358325	11.55	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190712	828	837.8	816.5	831.95	215561	785.61	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190712	7	7.35	7	7.35	41750	7.35	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190712	1.5	1.5	1.5	1.5	100	1.5
MENONBE.NSE	Menon Bearings Limited	20190712	72.5	74.9	69.75	74.75	17866	67.09	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190712	32	32.15	31.2	31.35	83325	30.4232	down	down	correct
MERCATOR.NSE	Mercator Limited	20190712	1.8	1.8	1.7	1.8	1095394	1.8
METALFORGE.NSE	Metalyst Forgings Limited	20190712	9.1	9.5	9.1	9.5	47485	9.5	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190712	1009.9	1080	1003.1	1068.2	86861	1059.1604	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190712	408.5	441.85	408.5	418.5	1834262	418.5	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190712	809.95	816	801.65	804.85	243205	759.76	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190712	231.15	237.85	230.9	235.35	56592	156.9	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190712	124.5	124.85	122.05	122.3	23785	118.53	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190712	101.05	105.4	99	102.55	73539	101.15	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190712	301	310.5	301	307.75	307925	306.38	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190712	40.9	41.65	39.15	39.5	3685	38.3617	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190712	767	769.45	751	752.15	1181257	730.51	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190712	16.25	16.3	15.8	16.15	43606	16.15	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190712	62	63.5	61.6	62.3	66221	60.3697	up	up	correct
MMFL.NSE	M M Forgings Limited	20190712	451.8	454	442.9	446.95	6745	433.99	down	down	correct
MMTC.NSE	MMTC Limited	20190712	22.7	23.1	22.6	22.85	351056	22.4939	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20190712	5.85	6.1	5.65	6	1976	6	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190712	21.5	21.5	19.75	19.75	9188	19.75	down	down	correct
MOIL.NSE	MOIL Limited	20190712	153.4	154	150.2	152.05	69093	138.81	down	down	correct
MOLDTECH.NSE	Mold	20190712	53.05	53.65	51.6	52.95	18646	49	down	up	incorrect
MOLDTKPAC.NSE	Mold	20190712	266.9	269.5	264.95	265.85	14284	253.85	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190712	530	536.24	530	535.64	2704	53.56	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190712	289.05	294.9	289.05	291.55	5591	272.15	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190712	11.2	12.3	11.2	11.45	4655	11.45	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190712	17.35	18.2	17.3	17.45	517609	17.45	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190712	121	121.45	118.1	118.55	3592892	114.07	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190712	667.1	673.95	662.35	666.25	11822	648.73	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190712	40.5	40.5	40.5	40.5	501	20.25
MPHASIS.NSE	Mphasis Limited	20190712	942.15	949	931	945.05	167814	899.38	up	up	correct
MPSLTD.NSE	MPS Limited	20190712	572.3	592	570.95	583.65	3544	534.0915	up	up	correct
MRF.NSE	MRF Limited	20190712	56148	56291.8	55680	56074.7	3806	55883.46	down	down	correct
MRO.NSE	TEK	20190712	26.05	27.25	26.05	26.3	2305	26.3	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190712	60.6	60.95	59.4	59.85	214555	59.85	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190712	6.3	6.9	6.3	6.55	9492	6.55	up	up	correct
MSTCLTD.NSE	MSTC Limited	20190712	97	98	95.15	96.25	10673	92.43	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20190712	35.65	36.75	31.9	34.25	321803	34.25	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190712	8	8.1	7.9	7.9	622332	7.9	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190712	14.75	15.5	14.75	15.25	15669	15.25	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190712	40.7	40.7	35.6	36.05	229262	35.8	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20190712	37.05	37.85	34.05	34.95	15976	32.7102	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20190712	39.1	40	39.1	39.85	23634	38.7887	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190712	144.05	149	142.3	143.6	9582	130.63	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190712	18.45	18.5	17.6	18.1	20094	18.1	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190712	644.8	644.8	625.05	630.3	6633	630.3	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190712	617.9	624.5	612.1	617.55	390402	592.2	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190712	27.9	29.75	27.55	29.2	24904	28.71	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190712	4.6	4.75	4.6	4.7	97319	4.7	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190712	8.65	9.25	8.1	8.85	3362	8.85	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190712	17.75	17.75	17.15	17.6	295	17.6	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190712	77	77	76.05	76.05	251	73.14	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190712	31.4	31.45	30.2	30.45	3981	30.45	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20190712	34	34	32	33.25	1336	32.08	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190712	66.55	66.55	65.6	66.25	2897	64.6	down	down	correct
NAM.NSE	INDIA	20190712	225.25	225.85	224.75	225.15	261129	225.15	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20190712	533.6	533.6	525	527.85	28469	517.39	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190712	403.75	405	392.8	400.1	9505	397.8	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190712	46.8	47.95	46.75	47.4	4830376	40.93	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190712	2.9	3.15	2.9	3.15	8044	3.15	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20190712	2315	2339.8	2180.1	2195.35	282808	2185.03	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190712	656.1	665.55	645.5	648.5	15728	639.4	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190712	25.15	25.2	24.25	24.95	214342	24.95	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190712	106.6	107.25	105.75	106	16464	100.51	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190712	55.5	56.2	55	55.85	12142046	54	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190712	1363.15	1398	1363.15	1398	152	1398	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190712	91.5	91.95	89.9	90.1	43069	84.57	down	down	correct
NCC.NSE	NCC Limited	20190712	88.05	89.2	86.65	87.45	7741030	84.37	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190712	122.5	124.05	122	122.55	25671	113.21	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190712	655.35	691.85	635	642.55	85	637.03	down	down	correct
NDL.NSE	Nandan Denim Limited	20190712	34.5	37	34.5	35.4	13333	34.7907	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190712	34.4	34.85	34.15	34.65	3281	34.65	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190712	6.4	6.45	6.1	6.2	28232	6.2	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20190712	13.7	16.3	13.7	15.05	677017	14.9242	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20190712	46.3	46.7	45.05	46.05	14140	44.88	down	down	correct
NELCO.NSE	Nelco Limited	20190712	288	292.5	286.05	287.5	23654	282.89	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190712	345.8	348.8	336.95	340.5	15276	337.24	down	up	incorrect
NESCO.NSE	Nesco Limited	20190712	561	567.5	559.75	562.6	113947	554.12	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190712	19.92	19.97	19.9	19.97	34850	19.97	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190712	24.7	25.4	24.4	25.2	129565	25.2	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20190712	531.15	535.35	516.8	520.3	5059	516.42	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190712	295.4	297.5	289.05	290.85	9342	283.16	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190712	13	13.9	12.55	13.6	1705	13.6	up	up	correct
NFL.NSE	National Fertilizers Limited	20190712	34.65	35.1	34.45	34.55	349514	31.8312	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190712	231.45	242.95	230.1	231.5	56990	229.7093	up	up	correct
NHPC.NSE	NHPC Limited	20190712	23.9	24.3	23.85	24.15	1319439	20.57	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190712	142.85	142.85	140	140.5	55568	138.9331	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20190712	16.65	17	15.1	15.5	10824	15.5	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190712	1224.5	1226.97	1215.5	1219.71	207230	121.97	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190712	14351	14351	14351	14351	0	14351
NIITLTD.NSE	NIIT Limited	20190712	98.25	101.4	98.05	99.75	208006	85.12	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190712	6.5	6.6	6.4	6.45	46068	6.45	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190712	2	2.1	1.95	1.95	30760	1.95	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190712	1155.95	1165	1145.05	1160.15	9162	1138.31	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190712	454.75	454.8	445.3	449.95	184	209.49	down	down	correct
NITCO.NSE	NITCO Limited	20190712	30.5	30.9	29.75	30.6	47911	30.6	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190712	0.6	0.6	0.55	0.55	19020	0.55	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190712	68.25	70.75	68.25	68.65	9155	65.56	up	up	correct
NLCINDIA.NSE	NLC India Limited	20190712	64.2	72.7	64.2	69.25	3234717	58.31	up	up	correct
NMDC.NSE	NMDC Limited	20190712	110.95	113.55	110.5	112.2	4661748	94.28	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20190712	111	112.5	109.8	110.15	162644	102.69	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190712	3.65	3.9	3.6	3.6	40175	3.6	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20190712	4.5	4.5	4.5	4.5	1	4.5
NRAIL.NSE	N R Agarwal Industries Limited	20190712	180.25	181.05	175.05	176.2	17013	172.18	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190712	151.5	153.4	150.5	151.15	13641	145.56	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190712	990	1015	990	996.7	94	996.7	up	up	correct
NTL.NSE	Neueon Towers Limited	20190712	0.65	0.65	0.65	0.65	600	0.65
NTPC.NSE	NTPC Limited	20190712	129.85	132.45	126.45	127.8	21467991	113.57	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190712	328.1	330	326.8	328.65	8276	306.96	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190712	323.6	335.6	321.95	325.6	4452	304.69	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20190712	205.95	205.95	196.05	200.5	156	195.47	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190712	559.8	569	552	556.1	443348	554.026	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190712	1172.5	1189.9	1140.1	1146.8	2386	1101.84	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20190712	3270	3308.45	3255.65	3292.55	20707	2897.45	up	up	correct
OIL.NSE	Oil India Limited	20190712	173.7	176.25	170.4	174.2	4616523	150.01	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190712	8.1	8.1	7.45	7.55	32998	7.55	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190712	199.9	201.55	197	197.3	11865	197.3	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190712	47.1	48.4	44.7	45.1	26332	45.1	down	down	correct
OMAXE.NSE	Omaxe Limited	20190712	199.45	201.25	199.25	199.75	309013	199.0208	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190712	7	7.2	6.85	6.9	24674	6.9	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190712	6.35	6.35	6.35	6.35	401	6.35
ONEPOINT.NSE	One Point One Solutions Limited	20190712	24.5	29.9	24.5	27.7	48	27.5495	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190712	153	153.35	148	149.7	13015538	129.03	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190712	31.5	31.9	30.7	31.05	43391	28.23	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190712	67.3	68.95	66.05	66.85	7290	62.95	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190712	66	66	60.9	62.2	44997	62.2	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190712	4.6	4.65	4.45	4.5	225022	4.5	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190712	112	112	107.1	109.9	2884	105.19	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190712	18.85	19.15	18.45	18.9	63773	17.69	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20190712	18.2	18.4	18.1	18.15	3086	17.69	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190712	11.95	12.95	11	12.8	108406	12.8	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20190712	134.95	135.6	130.5	131.7	1961	131	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190712	108.85	109.4	106.65	107.75	83024	104.18	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20190712	159	160.75	158	159.7	143666	157.81	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190712	37.55	37.95	37.05	37.4	7838	36.5291	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190712	126.65	129.8	126.5	126.6	359	125.829	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190712	28	28.2	27.25	27.7	207681	26.76	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190712	696.3	710	696.25	702.1	1689	702.1	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190712	1.5	1.55	1.5	1.5	16241	1.5
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190712	7.25	7.25	6.4	6.55	13495	6.55	down	down	correct
PAGEIND.NSE	Page Industries Limited	20190712	20972.25	20978.95	20500	20586.3	18949	20127.51	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190712	385.25	390.25	372.05	390	45351	387.69	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190712	36.05	42.95	36.05	40	790	40	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190712	27.1	27.95	26.8	26.8	3171	26.8	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190712	149	154.5	149	150.15	18677	150.15	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190712	94.6	94.6	89	91.1	3385	86.2	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190712	11.4	11.4	10.7	10.95	56325	10.95	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190712	258	261.95	258	259.8	158845	255.89	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190712	5.05	5.1	4.9	5.1	797199	5.1	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20190712	17.9	19.6	17.4	18.55	140459	18.55	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190712	35.6	36.5	35.35	35.95	6076	35.1	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190712	8.1	8.1	7.55	7.65	4966	7.65	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20190712	39.55	39.75	38.7	39.15	6590554	39.15	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190712	11.85	12.2	11.75	11.9	8567	11.64	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190712	4.45	4.45	4.45	4.45	342	4.45
PDSMFL.NSE	PDS Multinational Fashions Limited	20190712	318	337.5	318	326.35	42928	322.2	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20190712	13.5	13.5	13.5	13.5	100	13.5
PEL.NSE	Piramal Enterprises Limited	20190712	1970	1991	1939.85	1945.45	580410	1900.27	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190712	32.45	33.3	32.45	33.05	40565	33.05	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20190712	5.75	5.9	5.7	5.8	54196	5.8	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190712	612.3	625	609.05	622.6	29281	605.52	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190712	251.35	252	247.25	248.2	3382862	215.4	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190712	127.35	128.05	122.4	124.7	88833178	102.65	down	down	correct
PFIZER.NSE	Pfizer Limited	20190712	3153	3199	3132.95	3168.7	14241	2934.04	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190712	52	52	49.3	49.7	9755	49.7	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190712	14.9	14.9	14.75	14.8	158687	13.577	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20190712	51.5	52.45	50.9	51.35	25516	51.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190712	10900	10953.5	10730.2	10861.55	2058	10463.56	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190712	4190	4295	4190	4263.7	11633	4061.76	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190712	161.65	164	159.2	159.8	3514	156.5377	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190712	108.95	116.7	108.05	113.7	1311580	106.5356	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190712	651.35	658.3	643	649.55	21327	646.1	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190712	1184.15	1194.5	1179.8	1185.25	170431	1169.57	up	up	correct
PIIND.NSE	PI Industries Limited	20190712	1138.7	1156.05	1130	1149.55	69400	1141.44	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190712	2024.9	2043.1	1984.9	2003.25	2517	1379.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190712	9.2	9.2	8.75	9.05	292727	9.05	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190712	116.4	122	116.35	119.85	1703	119.85	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190712	21.25	22.1	21.25	21.95	832	21.86	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190712	49.4	49.4	46	46.75	12393	46.66	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190712	129.05	138.95	129.05	138	85	136.12	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190712	174.45	174.45	167.5	171.5	1848	163.09	down	down	correct
PNB.NSE	Punjab National Bank	20190712	74.6	75.9	73.6	75.4	22566078	75.4	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190712	37.6	38.1	36.9	37.65	267752	28.07	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190712	777.45	780.7	766	770.35	278771	761.1463	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190712	15	15.4	14.4	14.65	170	14.65	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190712	195.3	195.3	189.3	191.05	208400	189.5	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190712	500	500	500	500	62	498.0341
PODDARMENT.NSE	Poddar Pigments Limited	20190712	160.05	163	155.75	158.4	2761	154.37	down	down	correct
POKARNA.NSE	Pokarna Limited	20190712	135.9	141.45	129	133.5	14198	132.1	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190712	618	623	616	617.1	22282	609.65	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20190712	179.7	190	178	180.6	3299	177.37	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190712	496	502.8	490.1	497.25	24314	380.87	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190712	118	138.9	118	124.35	7681	119.26	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190712	107	108.4	106.4	107	299028	105.97
POWERGRID.NSE	Power Grid Corporation of India Limited	20190712	208.6	209.85	204.4	206.7	3571367	133.84	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190712	941	948.15	929	938.6	11122	934.8654	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190712	224.2	240.25	224	230.1	16112	220.67	up	up	correct
PPL.NSE	Prakash Pipes Limited	20190712	86.9	88.75	86.9	88.75	19731	85.21	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190712	6.9	7.8	6.65	7	24752	7	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190712	125.4	131.3	124.65	128.65	2220718	121.37	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190712	57.95	58.1	56.1	56.65	250314	55.4196	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190712	0.25	0.25	0.2	0.2	468950	0.2	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20190712	96.45	96.5	85.2	90.05	5645	90.05	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190712	53	53.05	49	49.85	37702	46.52	down	down	correct
PRECOT.NSE	Precot Limited	20190712	31.95	32	31.95	31.95	1500	31.95
PRECWIRE.NSE	Precision Wires India Limited	20190712	177.55	181.9	175.1	178.6	2487	33.42	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190712	198.8	198.8	188.05	190.35	3133	187.49	down	down	correct
PREMIER.NSE	Premier Limited	20190712	4	4	4	4	54	4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190712	22	23.75	21.7	22.55	1424	21.87	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190712	24.7	24.95	24	24.75	5874	21.55	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190712	271	275.95	270.75	272.85	294756	268.15	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190712	31.4	32.25	31.1	31.7	44759	31.7	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20190712	37.8	37.8	36.3	36.6	10537	35.14	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190712	17.5	18.9	17.5	17.7	42703	17.7	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190712	91.5	92.5	91.5	91.55	47354	90.4761	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190712	26.25	26.4	25.8	25.9	32553	25.9	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190712	537.75	537.75	526.2	532.15	10345	515.84	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190712	352	353	348.5	349.92	3055	349.92	down	down	correct
PTC.NSE	PTC India Limited	20190712	63.8	64.25	63.6	64	308464	48.75	up	up	correct
PTL.NSE	PTL Enterprises Limited	20190712	41.35	42	41.35	41.7	12614	14.4	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190712	585.05	618.9	565.1	605.7	7755	601.79	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190712	1.35	1.4	1.35	1.35	215618	1.35
PURVA.NSE	Puravankara Limited	20190712	69.3	70	67.35	68.25	80989	67.2853	down	up	incorrect
PVR.NSE	PVR Limited	20190712	1727	1759.95	1706.15	1747.5	495678	1741.3504	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190712	1514.9	1522.5	1511	1511	289	30.22	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190712	1186.5	1186.5	1182	1182	21	1182	down	down	correct
QUESS.NSE	Quess Corp Limited	20190712	441	523	441	481	5251110	473.75	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190712	158.15	158.15	153	153.45	98936	146.04	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190712	1	1	1	1	4023	1
RADAAN.NSE	Radaan Mediaworks India Limited	20190712	1.4	1.45	1.4	1.45	1701	1.45	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190712	288.7	290.55	284.45	285.35	215547	282.05	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20190712	57.85	58.2	56.9	57.85	23740	57.85
RAIN.NSE	Rain Industries Limited	20190712	96	97.5	94.5	95.1	1070040	92.82	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190712	694	697.75	691.25	692.15	195236	688.76	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190712	0.05	0.05	0.05	0.05	354841	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190712	20.3	21.7	20.2	21.65	10439	21.65	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20190712	40	40	38.6	38.75	5	38.6577	down	down	correct
RALLIS.NSE	Rallis India Limited	20190712	152.5	160.65	151.9	154.25	209321	151.41	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190712	18.25	18.25	17.2	17.4	5821	17.4	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190712	81.9	87	80.1	81	40512	81	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190712	782.5	783.35	770.4	772.1	211408	763.8286	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190712	193.25	194.95	187	191.4	12093	189.5113	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190712	209.8	211	206.45	209.05	7828	209.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190712	82.95	82.95	76.7	78.25	219489	78.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190712	2.7	2.9	2.65	2.85	282358	2.85	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190712	427.9	427.9	414.05	415.6	1703	415.6	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20190712	988.05	1029.9	988	1020.8	1895	993.2007	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190712	962	986	960.25	981.5	1961	956.43	up	up	correct
RAYMOND.NSE	Raymond Limited	20190712	707.7	720.75	702.3	711.4	562304	711.4	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190712	611	618.25	604	605.2	7034	565.23	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190712	638	648.35	635	640.9	1150677	635.3059	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190712	56.85	57.25	56	56.35	501642	49.24	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190712	1.8	1.8	1.75	1.8	2305282	1.8
RECLTD.NSE	REC Limited	20190712	144.35	151.7	142.55	148.8	61235086	121.81	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190712	99.8	102.4	99.3	101.35	413708	45.44	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20190712	127.2	127.2	127.2	127.2	19938	125.45
REGENCERAM.NSE	Regency Ceramics Limited	20190712	2.3	2.3	2.3	2.3	100	2.3
RELAXO.NSE	Relaxo Footwears Limited	20190712	427.35	429.35	422	423.3	37795	420.85	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190712	57.85	60.1	57.05	57.9	19128615	57.9	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190712	1283	1300	1278.05	1280.5	7174054	1264.68	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20190712	44.25	45.2	43.2	44.05	1023752	44.05	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190712	51	53.9	50.2	50.85	30707018	50.85	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190712	99.4	99.4	92.1	95.1	5904	90.46	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190712	8.95	9.45	8.85	9.3	931150	9.3	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20190712	372	377.05	371.05	372.8	33713	361.02	up	up	correct
REPRO.NSE	Repro India Limited	20190712	560	563.3	530.05	533	14888	533	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190712	91.9	92.4	86.05	89.7	177713	89.46	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20190712	405	408.9	398	405.25	106	405.25	up	up	correct
RGL.NSE	Renaissance Global Limited	20190712	266	273.05	259	259.7	12779	255.8322	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190712	12.25	12.9	12.15	12.5	364582	12.5	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190712	55.6	55.9	54	54.55	120109	53.22	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190712	288	288.95	282.4	284.3	126264	277.62	down	down	correct
RITES.NSE	RITES Limited	20190712	286.8	289.8	285.15	286.2	218846	201.86	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190712	7.05	7.55	7.05	7.4	2876	7.4	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190712	450.6	464	450.6	460.9	14281	458.28	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190712	6.1	6.1	6.1	6.1	24567	6.1
RML.NSE	Rane (Madras) Limited	20190712	297.15	304	294.3	297.1	2997	292.6151	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190712	3.9	4	3.9	3.95	543594	3.95	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20190712	0.55	0.65	0.55	0.6	18748	0.6	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190712	92.7	92.7	88.1	88.9	34514	86.6263	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190712	1.7	1.8	1.7	1.8	12458	1.8	up	up	correct
ROLTA.NSE	Rolta India Limited	20190712	5.35	5.5	5.25	5.3	133672	5.3	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190712	42.15	43.7	42	42.1	741	41.96	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190712	222.05	225	219.65	219.65	3133	208.49	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20190712	4.25	4.35	4.15	4.2	24368430	4.2	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190712	107.45	109.9	106	109.35	32213	109.35	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20190712	20.1	20.35	19.7	19.8	14496	19.8	down	down	correct
RSWM.NSE	RSWM Limited	20190712	142	144.55	140	141.5	7283	141.5	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190712	41.95	42.5	40.5	42.2	16380	40.15	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190712	1.75	1.75	1.7	1.7	333249	1.7	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190712	202.3	202.3	193	194.6	1946	190.93	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190712	4.5	4.75	4.35	4.65	2092728	4.65	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190712	2.2	2.3	2.2	2.2	3872	2.2
RUCHIRA.NSE	Ruchira Papers Limited	20190712	86.65	88.5	86.5	87.35	14942	84.31	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190712	236.6	240	233	234.6	11385	225.91	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190712	26.35	26.4	25.8	26.05	3020307	23.51	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190712	2.65	2.7	2.65	2.65	34277	2.65
SADBHAV.NSE	Sadbhav Engineering Limited	20190712	190.1	191.15	182	184.5	71523	183.1989	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190712	59.35	60	58.55	59.9	2198	59.5504	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190712	58.9	59.8	56.05	59.65	3643	39.7667	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190712	639.05	639.05	627	628.6	1198	123.59	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20190712	46.7	48.2	46.3	47.2	23373965	43.57	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190712	58	59.9	58	58.1	714	58.1	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190712	9	9.35	8.85	9.3	8526	9.3	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190712	317.95	319.4	312	314.85	2491	298.08	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190712	18.05	18.25	17.4	17.6	653559	17.02	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20190712	150.95	157.35	144.1	150.25	36353	72.66	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190712	86	86	81.6	82.1	2051	81	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190712	3.1	3.4	2.85	3.15	76974	3.15	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190712	123.4	132.7	121.1	122.75	22896	119.67	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190712	3.55	3.6	3.45	3.55	12924	3.55
SANCO.NSE	Sanco Industries Limited	20190712	18	18.2	17.7	17.9	15677	17.8259	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190712	654.1	655.9	645	645.95	62	635.9863	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190712	274.5	287.4	274.5	284.4	2324	278.4	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190712	50.9	53.9	50	50.4	16738	47.91	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190712	66	66.45	64.15	64.4	16630	64.4	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190712	108.15	112.6	108.15	109.85	3638	109.85	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190712	83.5	83.5	78.15	80.35	12000	80.35	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190712	5768	5849	5750	5770.9	6550	5266.92	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190712	4.9	4.9	4.45	4.55	1458009	4.55	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190712	206	208.65	202.05	203.1	16266	191.29	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190712	541	550.3	527.05	528.65	13087	520.78	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190712	24.5	25.25	24.15	25.05	8835	23.923	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20190712	660.15	663.25	650	654.05	5653	583.97	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190712	105.75	105.75	103.8	104.35	170	104.35	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190712	6.4	6.7	6.4	6.4	1338	6.4
SATIN.NSE	Satin Creditcare Network Limited	20190712	270.25	276.5	266.5	270.1	12063	270.1	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20190712	92.76	93.25	92.28	93.04	734	93.04	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190712	756	789.3	753.35	780.7	1817841	778.46	up	down	incorrect
SBIN.NSE	State Bank of India	20190712	363	366.55	361.5	363.6	14661748	360.27	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190712	0.6	0.6	0.55	0.6	8069	0.6
SCHAEFFLER.NSE	Schaeffler India Limited	20190712	4498.9	4508.5	4420.2	4473.45	4053	4397.4	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20190712	77	77	73	73.85	8582	73.85	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190712	91.4	92.65	90	90.8	42512	90.8	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20190712	30.65	31.65	30.15	30.85	873207	30.37	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190712	119.05	122.4	118.3	120.2	7897	58.643	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190712	455.8	462.1	455	457.4	16057	455.2876	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190712	164	164	162.1	162.5	10006	150.8844	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190712	3.5	3.6	3.45	3.6	121	3.6	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190712	68	69.45	67.2	67.95	97131	67.61	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190712	983.95	984	973	975.05	3884	188.12	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190712	17.95	17.95	16.85	17	97531	16.0476	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20190712	183.25	183.25	183.25	183.25	3	183.25
SETFGOLD.NSE	SBI Mutual Fund	20190712	3091.5	3091.5	3068.1	3078.65	2772	3078.65	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190712	118.93	119.26	118.35	118.47	120598	118.47	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190712	311.32	312	309	309.3	54410	309.3	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190712	276.5	277.9	275.5	276.78	4332	276.78	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190712	3.55	3.8	3.2	3.3	943159	3.3	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20190712	465	480	446.05	450.4	15121	448.7767	down	down	correct
SFL.NSE	Sheela Foam Limited	20190712	1317.45	1317.45	1280	1289.7	2756	1289.7	down	down	correct
SGL.NSE	STL Global Limited	20190712	11.05	11.05	10.05	11.05	29950	11.05
SHAHALLOYS.NSE	Shah Alloys Limited	20190712	11.65	11.7	11	11.5	560	11.5	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190712	359	367	353.75	358.7	21398	348.84	down	down	correct
SHALBY.NSE	Shalby Limited	20190712	98.75	100	95	97.15	69082	95.45	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190712	74.55	77.9	74	75.35	17731	75.35	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190712	375	394	373	378.9	53213	376.4962	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190712	113.6	114.65	112.9	113.65	2245	109.3974	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190712	310	313.8	310	311.95	973	299.35	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190712	1200	1205.9	1181	1182.7	2237	235.63	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190712	245.91	245.91	245.91	245.91	13	245.91
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190712	306.1	327.4	303.85	306.05	43015	304.0627	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190712	342.8	348.55	341	347.95	92545	345	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190712	27.15	27.7	26.35	26.9	25648	26.9	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190712	46	46	44.6	45.85	1027	43.63	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190712	127.5	133.95	127.5	132.65	218	130.66	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190712	126	127.8	125.75	126.35	15185	123.16	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190712	485	485	470.65	475.4	6873	474.6328	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190712	21457.5	21661.05	21214	21354.85	17786	21175.12	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190712	107.05	108	99.6	101.45	27971	99.11	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190712	6	6.4	6	6.25	68018	6.25	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190712	71.7	71.7	69.05	71.05	911250	11.7498	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190712	137.2	141	137.2	138.85	6095	131.87	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190712	136	149	135.15	142.5	12697	141.75	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190712	866.4	909	823.1	859.4	268	843.6131	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190712	1499.3	1510	1480	1498.95	3262	1432.73	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190712	8.5	8.85	8.35	8.6	90017	8.6	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190712	3.85	3.95	3.65	3.7	18439	3.7	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190712	98	98	93	96.65	3566	96.65	down	down	correct
SIEMENS.NSE	Siemens Limited	20190712	1240.95	1244.3	1220.55	1230.5	333824	1219.4736	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20190712	27.05	28.7	27	27.6	2843	26.06	up	up	correct
SIL.NSE	Standard Industries Limited	20190712	15.4	15.4	14.8	15.1	2786	15.1	down	down	correct
SILINV.NSE	SIL Investments Limited	20190712	173.6	175	169.3	170.5	2986	164.35	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190712	62	62	60	60	9600	26.0182	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190712	6.5	6.9	6.5	6.7	15659	6.7	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190712	102.95	107.05	100	103.65	80232	102.5221	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20190712	2.95	3.15	2.95	3.1	1612516	3.1	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20190712	210.5	210.5	203.05	204	6000	200.9	down	down	correct
SIS.NSE	SIS Limited	20190712	830	868	830	856.6	57156	426.738	up	up	correct
SITINET.NSE	SITI Networks Limited	20190712	2.55	2.6	2.4	2.4	984587	2.4	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190712	300	304.9	300	301.05	3778	286.92	up	up	correct
SJVN.NSE	SJVN Limited	20190712	26.45	27.55	25.7	26.9	10980842	22.1	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190712	1964.9	1964.95	1941.55	1946.6	2547	1792.86	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190712	7.55	7.85	7.4	7.45	29358	7.45	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20190712	57.25	57.3	55.6	57.05	21447	56.6	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190712	36.35	37	36.3	36.75	13302	35.48	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190712	94	94	90.05	90.05	3833	90.05	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190712	684.9	690.95	672.35	679.25	4096	675.7175	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190712	402.1	413	402.1	407.25	2377	404.99	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190712	50.75	53.5	50.2	52	17403	51.15	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190712	33.9	34.65	33.35	34.2	162211	34.2	up	down	incorrect
SOBHA.NSE	Sobha Limited	20190712	547.6	572.9	545	567.05	204731	540.11	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190712	435.1	436.1	425.5	430.45	8372	419.23	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190712	1161.15	1185	1149.95	1172.75	6561	1155.17	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190712	416	429.9	416	423.4	8052	411.798	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190712	2.8	2.9	2.7	2.9	3903	2.9	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190712	16.2	16.2	14.75	15.35	1114	15.35	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190712	346	354.5	346	352.65	78047	312.74	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20190712	166.5	175	166.45	168.95	38667	168.95	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190712	1045.95	1054	1006.1	1030.65	1454	990.06	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190712	13.1	13.15	12.9	13.1	5839599	13.1
SPAL.NSE	S.P. Apparels Limited	20190712	281.6	292.55	279.05	289.2	5450	287.08	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190712	119.15	126.8	118	124.9	1277949	124.9	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190712	1.05	1.05	1.05	1.05	14500	1.05
SPECIALITY.NSE	Speciality Restaurants Limited	20190712	78.9	79	71.1	73	23126	73	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190712	85.7	89.15	85.55	87.25	111087	87.25	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20190712	0.65	0.65	0.65	0.65	4504	0.65
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190712	21.25	21.25	20.75	20.85	137973	20.85	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190712	40.6	41.4	38.6	38.9	37900	38.9	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20190712	15.8	16.15	15.35	15.8	14687	15.8
SPTL.NSE	Sintex Plastics Technology Limited	20190712	6.2	6.4	6	6.3	903124	6.3	up	up	correct
SPYL.NSE	Shekhawati Poly	20190712	0.2	0.25	0.2	0.25	10616	0.25	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20190712	174	177.8	166.35	169.15	6429	169.15	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190712	16.45	17.05	16	16.6	641732	16.6	up	up	correct
SRF.NSE	SRF Limited	20190712	2768	2781.7	2708	2748.1	425922	543.95	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190712	115.1	119.8	107	109.45	7458	105.17	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190712	177	182.55	177	180.5	39469	164.19	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190712	1051.4	1058.9	1038.2	1046.15	1126078	1020.73	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190712	776.6	787.4	772.1	783.55	3286	389.32	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190712	0.8	0.9	0.8	0.8	87970	0.8
STAR.NSE	Strides Pharma Science Limited	20190712	373.95	380.4	372.55	376	1125862	358.41	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190712	113	114.7	112.5	113.7	14890	112.4072	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190712	103	106.7	102	104.1	90196	97.41	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190712	109.35	111.55	108.5	109	65053	109	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190712	41.1	46.45	41.1	43.25	20762	36.63	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20190712	11	11.95	11	11.7	8184	11.7	up	up	correct
STEL.NSE	STEL Holdings Limited	20190712	79	81	77.2	79.45	2416	79.45	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190712	205.75	209.95	203	205.15	308	201.56	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190712	164	167.5	162.25	163.95	1319462	156.06	down	down	correct
SUBROS.NSE	Subros Limited	20190712	240.9	243.25	239.95	240.55	18915	237.57	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190712	315.75	322.9	313.75	319.35	8067	313.94	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190712	2.65	2.75	2.55	2.6	89546	2.6	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190712	47.1	48.8	45.75	46.5	18000	23.25	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20190712	462.55	481	462.55	474.95	280	474.95	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190712	2324.1	2325	2260.5	2295.25	846	2232.5241	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190712	1.7	1.7	1.65	1.65	225421	1.65	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190712	1630.5	1634.25	1610.85	1618.6	4819	1587.25	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190712	82.5	85.4	82.05	83.75	8632	81.24	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190712	297.05	304.3	291.05	294.05	857	294.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190712	465	479.8	465	476.1	36972	467.99	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190712	35	36.9	35	35.3	68742	34.6132	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190712	400.5	411.5	397.35	407.7	13549864	396.88	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190712	445.25	463.45	445.25	454.85	103609	449.39	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190712	467	484.75	465.2	478.65	2016799	437.22	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190712	87.1	90.75	87.1	90.45	916	88.03	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190712	5	5.05	4.85	4.9	7001	4.9	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190712	198	200.05	196.25	198.15	9887	187.16	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190712	196.75	204.85	196.6	204.5	1495	200.3	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20190712	1090	1101.9	1087.65	1092.55	22539	1064.98	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190712	6.95	7.1	6.9	7	7695	7	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190712	4.15	4.15	3.8	4.05	33611	4.05	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190712	24.15	24.85	23.5	23.95	2435	23.95	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190712	223.5	225	218.5	220.1	43377	212.93	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190712	28.65	28.9	28.55	28.7	5047	27.57	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190712	235	242.85	235	239.3	235107	239.3	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190712	4.9	5	4.9	4.95	6237656	4.95	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190712	104.6	104.8	103	103.85	76271	103.59	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20190712	1331.1	1332.95	1315.6	1321.05	2294	1294.59	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190712	230.2	233	227.05	228.7	5941	146.36	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190712	1238	1238	1213.85	1220.45	4293	1192.72	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190712	312.6	317.25	309.5	314.9	413445	314.4029	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190712	53	54.95	51.8	53.9	719	53.9	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190712	187.15	187.15	183	183.8	4305	183.2053	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190712	123.25	126.5	122.45	124.6	271031	124.0776	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190712	145.6	145.6	140.25	141.55	3430	137.79	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190712	72.65	72.8	69.9	70.8	317407	70	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190712	2.25	2.35	2.25	2.35	1315	2.35	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190712	6.4	6.4	6.4	6.4	3	6.4
TARMAT.NSE	Tarmat Limited	20190712	30.8	31.8	27.65	28.1	19408	28.1	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190712	9100	9269.95	8907	8934.8	479	8930.3	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190712	595.95	603.15	592.5	599.85	917924	251.8	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190712	77.1	78.4	76.35	77.7	133419	75.71	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20190712	505.8	508	483.05	490.85	818204	478.79	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190712	255	260.2	253.15	257.95	1087977	254.59	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190712	843.05	852.8	841.2	849.5	271207	829.1	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190712	880.25	886.95	880.1	881.65	8196	824.54	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190712	595.4	596	580.65	582.45	17602	574.12	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20190712	155.9	162.85	154	159.3	27307153	159.3	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190712	75.7	79.1	74.7	77.15	2990017	77.15	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190712	67.65	69.05	67.2	68.15	5451127	65.21	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190712	464.3	479.45	460.25	472.9	13244118	450.9	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190712	28.55	29.55	28.1	29.1	465065	29.1	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190712	506.85	525	503	508.8	177556	506.49	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190712	40.85	42.5	40.15	41.85	42060	37.87	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20190712	294	295.85	287.1	293.15	7548	288.24	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20190712	344	358.5	326.55	349.95	158	349.95	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190712	631.35	633.55	621.9	628.35	4939	621.27	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190712	11.3	11.85	11.05	11.15	4956	11.15	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190712	795	795	766	771.9	1704	771.9	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190712	325	334.9	325	330.45	578	315.65	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20190712	2102.1	2119.75	2093.1	2107.6	1560725	2000.95	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190712	147	153	147	149.65	7791	144.21	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190712	3014.85	3029	2981	2994.8	11346	2994.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190712	3	3.15	3	3.15	200	3.15	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190712	665	672.9	663	665.8	1792810	611.58	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190712	258.1	269.7	256.05	260.65	3292	250.57	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190712	131	134	130	131.8	29782	130.8497	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190712	30.5	31.7	30.2	31.3	3354	31.3	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190712	44.05	45.5	43.2	44.25	6748	43.62	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190712	17.25	17.5	17	17.2	26259	17.2	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190712	56.7	57.85	56.7	57.3	88161	56.48	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190712	69.85	71.5	65.45	67.35	616309	64.14	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190712	5.3	5.7	5.3	5.6	2803	5.6	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190712	4.65	4.65	4.5	4.65	3151	4.65
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190712	319	330	312.6	320.25	621	305.29	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20190712	134.15	136	134	134	986	134	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190712	175.7	179.8	163.05	166.05	2146	164.45	down	down	correct
THERMAX.NSE	Thermax Limited	20190712	1030	1050	1016.1	1042.1	103652	1019.82	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190712	70.97	71.44	69.21	71.04	1890735	70.26	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190712	459	481	458.45	479.45	49676	445.23	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190712	13	13.45	13	13.2	36102	13.2	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190712	4870.05	4900	4838	4874.55	437	2321.11	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190712	418.85	418.9	392.6	403.05	7543	403.05	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190712	382	414.85	382	404.7	1026092	400.58	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190712	11.95	11.95	10.95	11.3	8973	11.3	down	down	correct
TIL.NSE	TIL Limited	20190712	236.35	240.9	230	231.2	2948	229.1235	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190712	36.2	36.2	34.85	35.95	895	35.95	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190712	92.45	93.9	90.5	91.45	154313	87.2	down	down	correct
TIMKEN.NSE	Timken India Limited	20190712	732	734.35	722.75	730.15	9575	692.92	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190712	131.5	134	131	132.6	237770	128.1	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20190712	57.85	57.95	57.35	57.55	529	56.31	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190712	73	74.4	72.25	73.85	135037	70.85	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190712	10.02	10.02	10.02	10.02	28000	3.57
TITAN.NSE	Titan Company Limited	20190712	1104	1129	1090	1101.2	4845853	1089.47	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190712	17.9	17.9	15.6	15.8	55467	15.8	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190712	34.35	34.35	33.25	33.35	28967	30.46	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190712	176.2	178.15	173.5	175.65	25957	157.23	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190712	48.4	51.4	48	49.6	854	49.6	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190712	1562.8	1565	1539.1	1556.5	102322	1524.91	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190712	306.05	309	304.65	307.65	3784418	288.09	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190712	126.8	131.95	124.3	125	971	58.18	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190712	5.1	5.35	5.1	5.3	19324	5.3	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190712	14.5	16.65	14.5	15.6	4164	15.1425	up	up	correct
TRENT.NSE	Trent Limited	20190712	450	458.95	447.05	453.55	288524	451.18	up	down	incorrect
TRF.NSE	TRF Limited	20190712	118.9	120.8	113.8	115	82758	115	down	down	correct
TRIDENT.NSE	Trident Limited	20190712	59.25	60.7	59.2	60.45	249424	5.52	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190712	60	64.35	59.8	61.25	335189	60.112	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190712	10.55	10.75	10.4	10.6	28699	10.56	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20190712	103.3	103.3	100.5	100.8	19140	99.19	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190712	61.8	65.75	61	65.05	837624	63.1	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190712	587.05	595	575.5	577.1	1718	562.93	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190712	6277	6479.9	6250	6404.65	1923	630.38	up	up	correct
TTL.NSE	T.T. Limited	20190712	43.5	45.5	43.15	43.6	4084	43.1	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190712	4	4	3.8	3.8	835453	3.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190712	22.9	23.45	22.5	23.15	1903379	23.15	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190712	160.3	161.45	155.3	156.35	40668	151.0507	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190712	430	438.5	423.55	433.2	1909623	427.1786	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190712	1907	1921	1890	1903.05	1015	1798.76	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190712	276.5	276.5	271.5	275.15	27234	252.6	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20190712	2.25	2.25	2.25	2.25	10	2.25
TWL.NSE	Titagarh Wagons Limited	20190712	53.25	54.1	52.5	53.05	141411	52.6812	down	up	incorrect
UBL.NSE	United Breweries Limited	20190712	1365.35	1394.9	1351	1386	218224	1379.43	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190712	139.75	139.8	137.75	139.25	2488	129.34	down	down	correct
UCOBANK.NSE	UCO Bank	20190712	19.05	19.1	18.4	18.5	320960	18.5	down	down	correct
UFLEX.NSE	Uflex Limited	20190712	232	234.8	228	232.05	24860	227.35	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190712	181.2	183.25	179.6	181.9	7846	153.0458	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190712	14.15	14.8	13.9	14.5	209865	14.29	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20190712	5.75	5.75	5.35	5.35	170030	5.35	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190712	282	289.4	279.45	281.55	1244951	280.1825	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190712	4543.8	4618.9	4520.1	4565.85	483370	4529.38	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190712	49	49.95	48.95	49	6435	47.59
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190712	178	178.2	176.05	177.85	14055	169.22	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190712	85.45	85.5	82.2	83.1	3830	81.01	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20190712	78.05	79.4	77.4	78.55	6753009	78.55	up	up	correct
UNITECH.NSE	Unitech Limited	20190712	1.1	1.15	1.1	1.15	1716683	1.15	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190712	303.85	303.85	303	303.2	12	297.87	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190712	192.5	192.6	186	188.5	34426	182.14	down	up	incorrect
UPL.NSE	UPL Limited	20190712	632	646.9	627	630.05	4796783	615.03	down	down	correct
URJA.NSE	Urja Global Limited	20190712	2.15	2.2	2.1	2.15	459990	2.15
USHAMART.NSE	Usha Martin Limited	20190712	30.2	30.3	29.25	29.45	249038	29.45	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190712	277.25	277.25	276.01	277.24	30	277.24	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190712	1225	1228.95	1221.7	1226	2119	1226	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190712	410.01	410.01	408	409.8	6151	409.8	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20190712	330	330	322	322.05	263	322.05	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190712	9.6	9.6	8.7	8.8	62981	8.8	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190712	111.8	128.7	110.6	125.55	472224	125.55	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20190712	174.95	174.95	166	166.55	7073	166.55	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190712	502.25	536	502.25	532.95	10625	532.1186	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190712	840	889.6	838.95	870.2	14957	164.61	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190712	38.3	38.3	38.3	38.3	1600	38.3
VAKRANGEE.NSE	Vakrangee Limited	20190712	36.75	38	36.1	37.4	4564767	36.66	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190712	40.7	41.85	40.05	41.6	6070	25.49	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190712	3.75	3.8	3.75	3.75	1542	3.75
VARROC.NSE	Varroc Engineering Limited	20190712	451.4	458	441.2	452.15	22719	444.5604	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20190712	14.35	14.8	13.9	14.05	106100	14.05	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20190712	8.8	8.95	8.2	8.8	869	8.8
VBL.NSE	Varun Beverages Limited	20190712	968.3	968.3	958.15	964.65	24576	424.27	down	down	correct
VEDL.NSE	Vedanta Limited	20190712	164.1	168.65	162.35	167.65	10129958	133.19	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20190712	1571.5	1577.5	1551.2	1563	33674	1547.11	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190712	22.3	24.9	22.3	23.15	11075	23.15	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190712	195.05	196.1	194.35	194.45	16800	97.1082	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190712	1090.85	1111	1085	1100.25	1402	1073.65	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190712	65.7	70.5	65.25	68.6	28074	67.92	up	up	correct
VGUARD.NSE	V	20190712	232	248	232	246.4	1246660	243.33	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20190712	1915	1915	1846	1846.4	299	1837.74	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190712	1.6	1.6	1.5	1.6	19481	1.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190712	64.25	64.5	63.2	63.65	6418	62.05	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190712	0.5	0.55	0.5	0.55	176368	0.55	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190712	5.4	5.4	5.15	5.2	914371	5.1388	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190712	168	173.9	166.1	168.45	7962	165.09	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20190712	2090	2100.95	2050	2057.1	33979	1015.35	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190712	1140.1	1154.6	1083.25	1095.5	15638	1057.12	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190712	70	73	70	72.05	13629	66.5	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20190712	16	16.4	15.65	16.1	17366	16.1	up	up	correct
VIPIND.NSE	VIP Industries Limited	20190712	423.65	429.35	420	424.5	114050	419.3764	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190712	41.8	42.7	41.6	42.3	52759	42.2361	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190712	358	358	340.2	344.15	22436	302.72	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190712	6.1	6.2	5.6	6.05	3785	6.05	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190712	0.1	0.1	0.05	0.05	733960	0.05	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190712	122.3	125.55	119	121.7	1610	120.9	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190712	0.25	0.35	0.25	0.3	39886	0.3	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190712	16	16	14.8	15.05	294769	15.05	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190712	52.3	52.35	51.05	51.45	5477	47.44	down	down	correct
VMART.NSE	V	20190712	2100.9	2117.55	2085	2092.4	10299	2090.5346	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20190712	1110.55	1136	1110	1116.4	9919	1058.47	up	up	correct
VOLTAS.NSE	Voltas Limited	20190712	591.2	600	584.5	588.65	1081772	577.97	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190712	279.3	280	266.3	271	44175	257.97	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190712	84	84.9	80.3	82.9	6822	82.41	down	down	correct
VSTIND.NSE	VST Industries Limited	20190712	3270.6	3288.5	3259.25	3280.2	443	2996.08	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190712	1215	1233.3	1192.05	1229.4	4741	1176.29	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20190712	1036.95	1045	1033.1	1040.4	7630	994.47	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190712	305.3	308	300.25	302.9	80526	302.9	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190712	6134.95	6160	6115.95	6143.5	1165	6105.75	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190712	78.5	81.7	78.5	80.85	138645	80.85	up	up	correct
WANBURY.NSE	Wanbury Limited	20190712	12.55	13.35	12.5	13.35	4567	13.35	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190712	24.6	25.5	24.45	24.75	27349	24.75	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20190712	34	34	31.6	33.1	300	18.42	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20190712	137	139.2	135.15	138.35	205810	126.59	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190712	119	119	115.1	116.25	126862	108.98	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190712	153.45	160.8	151.35	158.3	38	158.3	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190712	55.85	56.3	55.25	56.05	188108	53.98	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20190712	2503.95	2535.05	2503.95	2515.3	127	2473.14	up	up	correct
WHEELS.NSE	Wheels India Limited	20190712	783.2	794.85	770	771	1802	755.73	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20190712	1577	1577	1547	1554.5	25540	1545.87	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190712	20.1	20.35	19.5	19.75	1977	19.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190712	20	21.05	19.9	20.75	47988	19.28	up	up	correct
WIPRO.NSE	Wipro Limited	20190712	268	268.65	258.05	258.95	7595278	257.3303	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190712	357.9	361.95	353	354.25	420796	354.25	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190712	270.1	274.5	264.15	266	15222	261.7418	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190712	0.65	0.7	0.65	0.7	432	0.7	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190712	227.45	231.95	226.65	227.95	52521	215.57	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190712	51.75	53.65	51.75	51.9	1973	51.9	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190712	64.8	64.8	61.5	61.9	383	61.9	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190712	32.7	34.35	32.25	32.65	289	32.65	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190712	170.15	173.5	166.05	168.85	70986	168.85	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190712	93.25	94.85	91.65	94.2	60702978	94.2	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190712	357.4	357.85	347.7	350.7	6387659	341.74	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190712	23.3	23.8	23	23.3	59133	23.2023
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190712	12.65	12.7	12.25	12.5	385363	12.5	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20190712	45.95	46.6	45.05	46.15	1408	46.15	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190712	244	249	241.2	248.45	19467	238.11	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190712	68.1	68.3	65.6	66.05	38706	65.27	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190712	230.05	233.7	225.15	228.7	542	227.6171	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190712	33.9	33.9	29.55	32.35	296	32.35	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190712	294.25	294.4	292.9	293.5	10000	206.61	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20190712	131.9	133.75	131	131.85	6149	131.85	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190712	87	87	84	84.6	11229	78.82	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190712	1350.4	1376.45	1350.4	1371.7	1515	1358.32	up	down	incorrect