CollectAI

close-nse_india_stocks

2019/07/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190715	37.75	37.75	35.65	36.1	23376	35.1603	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190715	16.9	16.9	16.9	16.9	1	16.9
3MINDIA.NSE	3M India Limited	20190715	21817.2	21996	21702.25	21753.4	427	21753.4	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190715	8.3	8.7	7.9	7.9	2702	7.9	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20190715	219.1	230.15	218	230.15	12382	230.15	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190715	105.95	109	102.3	103.7	73502	97.44	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190715	10.1	10.35	9.9	9.95	205167	9.95	down	down	correct
AARON.NSE	Aaron Industries Limited	20190715	48	48.95	46.15	46.15	9000	21.68	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190715	515.5	519.6	514.55	515.2	17976	125.69	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190715	1720	1720	1650	1672.2	25820	413.03	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190715	18.5	18.85	18.05	18.35	1213	18.35	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20190715	35	35	35	35	2000	32.13
AAVAS.NSE	Aavas Financiers Limited	20190715	1524	1524	1507.6	1514.95	28354	1514.95	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20190715	36	37.05	35.15	35.65	39068	35.65	down	down	correct
ABB.NSE	ABB India Limited	20190715	1502.4	1510	1488.1	1496.75	47540	1323.37	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190715	8875	8942	8852	8870.05	1477	8703.4	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190715	91.65	91.9	89.25	89.4	677730	89.4	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190715	209.45	210.6	202.8	206.9	176371	206.9	down	down	correct
ACC.NSE	ACC Limited	20190715	1577.55	1599.45	1554.8	1594.75	645141	1540.6494	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190715	847	851.3	828.05	837.4	2998	776.05	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190715	87	87.7	86	86.6	55747	84.69	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190715	141	141.7	136.1	137.95	4491271	137.95	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190715	49.9	51.1	48.1	48.5	967174	48.5	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190715	413.55	416.2	408.1	409.1	2601603	401.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190715	63.95	64.15	60.85	62.7	15979626	62.7	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190715	223	227	221	222.05	29781	222.05	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20190715	282	283.65	273.65	276.45	15483	272.83	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190715	330	332	319.95	327.8	1532	314.6408	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190715	9.55	9.55	9.55	9.55	713	9.55
ADSL.NSE	Allied Digital Services Limited	20190715	13.55	13.8	13.2	13.5	10650	13.09	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190715	56.7	57.95	55.85	56.3	1026	54.4717	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190715	160.85	164.8	160.85	162.95	78362	161.33	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190715	209.15	213	205.15	210.3	99310	205.97	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190715	119.1	123.8	115	121.1	5056	116.82	up	up	correct
AGCNET.NSE	AGC Networks Limited	20190715	106	109.85	99.15	104.15	2582	104.15	down	down	correct
AGRITECH.NSE	Agri	20190715	57.4	57.4	52.9	53.55	7031	53.55	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190715	98.7	98.7	90.4	95.95	52776	95.95	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190715	180.2	184	177.15	181.1	855	178.45	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190715	329.15	333.2	328.1	330.2	7932	329.8843	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20190715	325	328.45	314	319.35	254	318.1967	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20190715	1777.7	1784.95	1744.1	1760.35	14722	1714.88	down	down	correct
AIRAN.NSE	Airan Limited	20190715	21.05	22.25	21.05	21.75	16438	21.75	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190715	904.9	905	880	883.5	72572	862.55	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190715	158.1	160	154	156.75	29560	150.1	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190715	266	269	260.1	261.2	395	249.37	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190715	11.35	11.45	10.85	11	168342	11	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190715	1786	1786	1730	1735.5	787	1661.57	down	down	correct
ALANKIT.NSE	Alankit Limited	20190715	28.3	28.85	27.95	28.05	406491	27.39	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190715	382	386.75	376.5	381.1	1163	363.7	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190715	42.6	43.3	42.6	43.1	69750	42.52	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20190715	531	542.5	525	525.3	704	516.904	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190715	39.6	40.2	38	38.75	4081	36.29	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190715	1799.05	1807	1750	1769.7	310701	1727.65	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190715	811	825.25	811	815.05	1366	318.11	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20190715	98.8	100.6	98.75	99.85	46729	94.024	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20190715	310.3	312.05	308.95	310	4276	272.51	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190715	16	16.65	16	16.45	513	16.45	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190715	3.1	3.15	3.05	3.05	2952241	3.05	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190715	17.9	18.1	16.7	17	11187	17	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190715	375	375	362.7	366.75	3908	329.13	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190715	650	650.5	639.3	643.65	1085859	619.21	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190715	828.25	835	810.4	817.8	3766	815.3483	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190715	1016.55	1034.95	1016.55	1019.4	4838	944.64	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190715	215	219.9	211.2	219.6	2672310	200.9755	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190715	18	18	17.6	17.6	1097	17.6	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20190715	17.15	17.85	17.15	17.2	2212	16.92	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190715	311.85	311.85	300	302.65	12283	298.1	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190715	30.6	31.4	30	30.15	286284	29.8	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190715	3.75	3.8	3.7	3.75	28419	3.75
ANDHRAPAP.NSE	Andhra Paper Limited	20190715	435.65	436.3	432.05	435.2	50331	426.8	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190715	310.65	311	297.55	300.05	28306	256.99	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190715	10.3	10.3	9.45	9.8	5845	9.8	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190715	0.45	0.5	0.4	0.5	47811	0.5	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190715	5.1	5.35	4.85	5	49237	5	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190715	5.4	5.8	4.8	5	55653	5	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190715	0.85	0.9	0.85	0.9	109318	0.9	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20190715	483.65	485	470	479.4	5319	463.35	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20190715	569.5	570.7	562	565.3	10022	533.47	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190715	164.05	169.3	161.55	166.45	2883	156.88	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190715	206	212	205.55	208.25	5088	200.64	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190715	250	251	244.2	245.85	25080	239.53	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190715	1560	1576.8	1540.25	1546.7	11059	152.99	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190715	538.5	556.5	532.65	535.1	44588	519.13	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190715	113.05	115	111.25	112.25	6452	111.54	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190715	1371	1404	1367.55	1385.7	1269223	1374.57	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190715	187.5	187.75	184.1	184.95	1468874	175.09	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190715	894	900.05	877	884.9	317	877.35	down	up	incorrect
APTECHT.NSE	Aptech Limited	20190715	135.25	137	134.05	135.6	78380	127.43	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190715	30.6	30.6	29.55	29.6	7553	29.6	down	down	correct
ARCHIES.NSE	Archies Limited	20190715	20	21.55	20	20.2	11963	20.2	up	up	correct
ARIES.NSE	Aries Agro Limited	20190715	59.9	59.95	55.15	55.75	18624	53.25	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190715	22	23.5	21.35	21.85	243	21.85	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190715	41.1	44.75	40.9	40.9	3584	40.3256	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190715	407.75	417.95	407.05	409.2	1673	407.7157	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190715	43.1	43.1	42	42.15	2316	40.9011	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190715	63.6	70.2	63.6	70.2	30959	69.5314	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190715	16.6	17	15.7	15.8	39768	15.8	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190715	37.7	37.7	34.7	35.5	5630	35.5	down	down	correct
ARVIND.NSE	Arvind Limited	20190715	64	64.45	61.1	61.8	3332389	59.7704	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190715	662	670.95	650.7	660.05	28436	502.2657	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190715	99.25	100.9	94.5	95.35	18848	93.8244	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190715	205	211	202.6	203	9670	200.33	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190715	134.15	134.9	130.3	131.45	1184	124.21	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190715	49.7	50.2	45.5	46.65	15197	46.65	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190715	16.3	17.85	16.3	17.85	34381	17.78	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190715	124.25	124.45	118.45	119.15	20826	117.71	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190715	9.6	9.95	9.25	9.35	10473	9.35	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190715	132.5	133.2	126.7	128.3	102226	128.3	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190715	85.4	86.15	84.8	85.45	11215658	81.07	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190715	119	123.5	119	122	471	122	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190715	1362.85	1367	1347.05	1353.15	666533	1333.82	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190715	223.2	231	223.15	230.15	191592	228.48	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190715	135.6	150	135.6	142.65	895	133.8	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20190715	420.15	421	405	406.5	5489	403.65	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190715	122.9	124.3	120.3	122.1	202520	122.1	down	down	correct
ASTRAL.NSE	Astral Limited	20190715	1289.75	1294.9	1259	1284.65	25506	768.48	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190715	81.65	82.5	79.1	79.65	134487	78.04	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190715	1992.35	2010	1970.2	1979.8	3064	1976.21	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20190715	101.95	103.5	100.95	102.4	127350	102.4	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190715	499.95	509.75	495	505.25	3525	501.53	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190715	163	164.85	160.3	163.15	235989	162.38	up	down	incorrect
ATLANTA.NSE	Atlanta Limited	20190715	10.1	10.4	9.6	9.75	26280	9.75	down	down	correct
ATUL.NSE	Atul Ltd	20190715	3745.65	3791.75	3710	3742.55	8007	3709.74	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190715	271.05	275	267.95	273.35	16928	269.941	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190715	666.75	673.5	662.2	668.05	52569	667.3015	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20190715	104.65	107.05	103.55	106.55	7691	104.0605	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190715	600	603.3	570.55	575.6	3804145	566.91	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190715	36.3	36.3	34.6	35.75	208	35.4518	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190715	995	1010	963	969.7	9008	930.13	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190715	51	51.95	48.05	49.5	32680	49.5	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190715	26.85	26.85	25.6	26.7	215	26.7	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190715	313.05	314.9	290.2	293.65	128175	284.79	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190715	338.55	338.65	330	332.05	160573	320.81	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190715	23.1	23.5	22.6	22.9	13202	22.11	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190715	757.25	759.65	744	749.75	6350785	749.75	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190715	61.8	64.75	61.45	62.2	118003	62.2	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190715	3030	3030	3007.05	3023.3	340	30.233	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190715	1191.25	1191.25	1182	1189.69	23	1189.69	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190715	36	36	33	33.55	9653	33.55	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190715	6.4	6.45	5.95	6.1	13305	6.1	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190715	3.3	3.45	3.25	3.35	35702	3.35	up	up	correct
BAJAJ.NSE	AUTO	20190715	2728	2754	2705.7	2714	299859	2510.54	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190715	321	329.25	315.15	317.95	184072	302.87	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190715	478	486.8	457.55	478.3	182026	474.2803	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190715	7750.7	7780	7672	7714.45	178663	7708.25	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190715	7.6	7.75	7.2	7.25	1106077	7.25	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190715	3512	3539	3500.7	3522.85	19109	3382.46	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20190715	3398.5	3440	3353.6	3412.1	1618073	3398.78	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190715	55.25	55.95	52.7	53.5	23555	52.47	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190715	337.35	340	331.35	334.1	8696	327.45	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190715	79.95	79.95	72.6	79.7	8636	79.7	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190715	29.7	29.7	26.2	26.85	5206	11.947	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190715	741.15	754.9	729.3	747.95	479741	724.54	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190715	1.35	1.35	1.35	1.35	375917	1.35
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190715	180	181.75	178.05	178.8	23446	100.21	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190715	51.1	52.05	50	50.8	5708	49.21	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190715	163	165.35	155	155.85	1799916	150.7864	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20190715	44.05	45	44	44.5	2796	43.37	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190715	1434	1434	1405	1405	302	1374.53	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190715	117	118	115.05	115.4	16698	89.02	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190715	559.55	560	545.55	549.4	205243	547.54	down	down	correct
BANG.NSE	Bang Overseas Limited	20190715	35.3	35.9	34.5	35	16704	35	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190715	125.5	125.7	121.65	122	15285529	122	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190715	3130.05	3130.05	3100	3110.32	2472	3110.32	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190715	87.4	87.4	83.1	83.95	8032740	83.95	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20190715	64	66.25	64	65.05	1206	62.88	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190715	3.85	3.85	3.25	3.35	15644	3.35	down	down	correct
BASF.NSE	BASF India Limited	20190715	1188.7	1188.7	1123.1	1135.15	10968	1130.54	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190715	151.1	160	151.1	155.75	3701	76.9371	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190715	1343	1355.7	1328.6	1340.1	573418	1326.35	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190715	3423	3449.5	3330.55	3429.35	3023	3261.8	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190715	1002.5	1034.1	997.35	1000.4	1893	967	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190715	917	919.9	891.5	902.2	37131	899.3	down	down	correct
BCG.NSE	Brightcom Group Limited	20190715	3.8	3.8	3.5	3.6	621222	2.85	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190715	298	303	295.15	295.9	14399	279.57	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190715	14.8	15.2	14	14.65	2855	14.07	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20190715	16.45	17.5	16.4	16.9	32570	16.9	up	up	correct
BEL.NSE	Bharat Electronics Limited	20190715	105.75	105.75	101.2	102.85	10031964	95.5	down	down	correct
BEML.NSE	BEML Limited	20190715	905	922	895.1	900.9	871673	883.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190715	64.8	65.3	63	64.1	316181	62.39	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190715	308.25	309.85	302.15	303.5	384601	299.54	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190715	269	272.05	260.2	261.7	45725	261.7	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190715	208	212.6	203.25	205	377387	205	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190715	1.55	1.6	1.55	1.6	1330	1.6	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190715	48.2	48.85	47.4	47.6	27570	47.6	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190715	263.95	265.4	257	260.75	22737	124.54	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190715	23.95	24.25	23.5	23.6	4963	23.6	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190715	22.2	23.5	22.2	23	1181	23	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190715	1.7	1.75	1.6	1.7	103786	1.67
BHARATFORG.NSE	Bharat Forge Limited	20190715	462	469.2	455.65	462.55	1253961	454.22	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190715	91.5	93.8	90.5	90.85	3545	89.7501	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190715	4082.1	4100	3985	3989.05	1286	3986.85	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190715	33.95	33.95	33	33.05	25077	33.05	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190715	357.6	359.4	349.15	350.6	3459346	349.35	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190715	65.3	65.55	63.2	64.25	13043104	62.7659	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190715	28	28.95	27.95	28.95	124	5.75	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190715	290.7	302	290.5	300	614	298.2853	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190715	12.9	12.9	12	12.3	16938	12.3	down	down	correct
BIOCON.NSE	Biocon Limited	20190715	254.25	254.85	249.2	252.7	1652668	252.2194	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190715	6.4	6.4	5.8	5.8	265	5.8	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190715	93.5	93.5	86.5	88.3	22494	85.06	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190715	654	655.1	631.55	634.9	43263	614.47	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190715	44.3	44.3	42.1	43.05	32976	43.05	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190715	2.7	2.85	2.7	2.7	1516	2.7
BLBLIMITED.NSE	BLB Limited	20190715	4	4	3.8	3.85	5078	3.85	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190715	158.55	159.95	157.6	158.6	1095845	155.97	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190715	11	11.6	10.65	10.65	78108	10.65	down	down	correct
BLS.NSE	BLS International Services Limited	20190715	74	74.5	71.15	71.7	90864	70.29	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190715	2565.95	2597.9	2430.85	2470.65	3610	2451.45	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190715	753.55	758	740	748.85	165891	722.79	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190715	94.05	94.7	90.35	91.8	82519	89.32	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190715	100.6	100.8	97.1	98.25	709043	96.0166	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20190715	160.05	162.2	152.65	155.8	22988	155.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190715	16150	16150	15900	16011.25	6643	15641.67	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190715	346.2	348.3	342.7	347.4	3150558	280.62	up	up	correct
BPL.NSE	BPL Limited	20190715	21.75	21.75	20.15	20.35	42944	20.35	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190715	6.15	6.4	6.05	6.05	17526	6.05	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190715	270.1	271.75	261.15	266.85	138728	174.86	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190715	2795	2795	2755	2773.6	150530	2669.3634	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190715	83.4	85	81.15	81.5	22491	80.8406	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190715	42.55	43	41	41.6	3598	41.6	down	down	correct
BSE.NSE	BSE Limited	20190715	574.2	587.7	574.2	582.15	64543	553.58	up	up	correct
BSL.NSE	BSL Limited	20190715	27.2	29.1	26.55	27.05	9045	27.05	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190715	3170	3213	3170	3209	5	3209	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190715	129.99	129.99	125.2	126.65	383	12.67	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20190715	75.1	75.35	68.6	72.2	3073186	67.99	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190715	1.7	1.75	1.65	1.65	48584	1.65	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190715	167.5	167.5	161.25	163.3	5223	161.74	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20190715	15.75	15.75	15	15	12957	15	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20190715	23.35	23.85	22.75	23.2	23350	23.2	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20190715	236.15	238.9	230.7	238.3	1312592	230.44	up	up	correct
CALSOFT.NSE	California Software Company Limited	20190715	17.8	17.8	16.8	17.7	51558	17.7	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190715	57.25	58.9	57.25	58.1	49679	58.1	up	up	correct
CANBK.NSE	Canara Bank	20190715	283.6	283.9	272	273.9	6495311	273.9	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190715	7.6	7.9	7.6	7.9	87408	7.9	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20190715	374.95	374.95	368.8	370.1	272914	365.68	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190715	240	242.9	235.25	237.5	2942	235.75	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190715	271.55	274	269.35	271.7	30471	270.4868	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190715	417.95	424.9	412	420.65	16527	413.73	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20190715	121	121	95.1	103.55	2505	103.173	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190715	358	358	337.45	339.5	67179	333.6	down	down	correct
CAREERP.NSE	Career Point Limited	20190715	60.55	62.1	59	59.3	6430	58.0274	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190715	882	888.95	873.65	885.55	10721	796.66	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190715	126.75	127.5	123.25	124	894928	108.17	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190715	1.2	1.2	1.2	1.2	6915	1.2
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190715	4.95	5.15	4.75	4.85	16281	4.85	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190715	242	244.65	237.9	242.8	23425	234.43	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190715	209.95	212.4	209	210.25	119670	202.54	up	up	correct
CEATLTD.NSE	CEAT Limited	20190715	896.2	908	888	894.55	181833	856.47	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190715	16.5	16.95	16.45	16.55	10735	16.55	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190715	5.65	6.35	5.35	5.5	21029	5.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190715	208.95	210.25	206.5	207.3	16008	194.7	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20190715	3.8	3.8	3.5	3.55	42618	3.55	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190715	19.8	19.95	19.5	19.8	479581	19.8
CENTRUM.NSE	Centrum Capital Limited	20190715	25	25.95	24.95	25.85	79639	25.7986	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190715	510	538.4	510	518.95	1790	506.56	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190715	146	147.95	145	145.3	197480	142.95	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190715	930	933.7	909.95	926.6	901980	391.97	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190715	2872.5	2894.9	2310	2728.15	58062	2705.79	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190715	24.15	24.5	22.6	23.4	272142	23.4	down	down	correct
CESC.NSE	CESC Limited	20190715	784.4	786	770.85	784.55	173499	71.41	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190715	155	166.85	154.65	159.75	451503	159.07	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190715	20.95	21.15	18.9	19.1	5288738	19.1	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190715	307.3	314.1	302	310.9	2346	310.9	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190715	162	164.9	161.05	164.2	119353	152.64	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20190715	169.15	170.5	169	169.8	1535	168.3457	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190715	188.1	190.75	184.9	189.9	210540	189.9	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190715	281.35	283.85	274.25	275.75	676286	54.2	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190715	481.7	488.75	474.95	481.2	18639	479.54	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190715	301.95	302	287.3	291.2	6471	289.46	down	down	correct
CINELINE.NSE	Cineline India Limited	20190715	35.4	35.65	34.5	35.5	10365	35.5	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190715	5.4	5.6	5.15	5.15	4343	5.15	down	down	correct
CIPLA.NSE	Cipla Limited	20190715	559.9	560.5	548.6	550.55	842129	542.96	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190715	97.65	99	93	94.8	2468	46.78	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190715	299	301	297.1	299.3	3737	191.81	up	up	correct
CMICABLES.NSE	CMI Limited	20190715	95.55	95.55	80	82.25	99420	79.9064	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20190715	231	231.7	228.25	230.4	3265924	177.13	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190715	375	375.9	368.4	369.75	21250	320.2	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190715	219.95	219.95	217.65	219.15	19757	219.15	down	down	correct
COFORGE.NSE	Coforge Limited	20190715	1354	1354	1342.25	1345.8	379597	1307.77	down	down	correct
COLPAL.NSE	Colgate	20190715	1137	1144.75	1121	1126.8	302060	1064.97	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190715	13.1	13.7	12.7	12.95	30308	12.18	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190715	8.95	9.85	8.3	8.8	191384	8.21	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190715	559.5	562	550.75	551.5	589582	528.14	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190715	35	35.4	32.75	33.15	75963	33.02	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190715	39.1	40.35	39.05	39.05	1299	39.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190715	224	229.55	216	217.4	1500	200.09	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190715	14.8	14.8	14	14.25	4032	13.71	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190715	55.8	55.9	51.3	54.45	7194	54.45	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190715	397.1	398	386	395.05	99904	383.16	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190715	213	219.85	211.55	216.75	8141	188.44	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190715	2.2	2.35	2.2	2.2	20668	2.2
COX&KINGS.NSE	Cox & Kings Limited	20190715	21.1	21.1	21.1	21.1	23803	21.1
CPSEETF.NSE	Nippon Mutual Funds	20190715	25.85	26.4	25.43	25.97	3461064	25.97	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190715	73.15	73.5	73.05	73.05	35200	72.01	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20190715	1.8	1.8	1.8	1.8	1	1.8
CREDITACC.NSE	CreditAccess Grameen Limited	20190715	489.6	524	489.6	519.1	430074	519.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20190715	107.65	108.25	102.5	107.3	867	105.51	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20190715	1440	1440	1375.05	1381.05	13909	1316.85	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190715	229.75	232.3	224.9	226.15	193961	220.65	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20190715	28.6	29.85	27.1	28.3	2844	28.3	down	down	correct
CUB.NSE	City Union Bank Limited	20190715	203.9	205.85	201.55	205.1	197737	203.18	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190715	12.25	12.25	11.5	11.5	1005	11.5	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190715	759	759	742.9	752.45	108856	708.5	down	down	correct
CUPID.NSE	Cupid Limited	20190715	112	114.55	108	109.25	16593	101.73	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190715	51	53.85	49	51.95	39843	49.95	up	up	correct
CYIENT.NSE	Cyient Limited	20190715	544.9	553.4	537	546.45	104063	504.8	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190715	20.55	20.9	19.65	20.1	365855	19.11	down	down	correct
DABUR.NSE	Dabur India Limited	20190715	407	411.7	406.15	410.7	1439581	401.64	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190715	991.05	1014.8	991.05	1000.55	36743	993.6	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190715	106	106	101.05	102	140806	97.43	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190715	31	33.4	31	32.75	1927	32.75	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20190715	91	91	86.1	86.8	40736	84.79	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20190715	184	186.95	182.4	182.6	12515	161.35	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190715	418.85	430	416.75	418.5	177814	415.46	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190715	11.15	11.35	10.95	11.15	73867	11.15
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190715	10.5	11	10	11	419	11	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20190715	216	218.35	209.75	213	159410	212.7631	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20190715	238.45	238.9	233.55	235.85	464951	235.85	down	up	incorrect
DCM.NSE	DCM Limited	20190715	31.05	31.25	28.35	29	5487	29	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190715	540	544.3	527.35	530.55	91081	507.71	down	down	correct
DCW.NSE	DCW Limited	20190715	16.05	17.05	15.8	16	144853	16	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190715	380	385	370.05	371.7	2409	359.82	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190715	102.15	102.5	97.5	98.3	212107	91.71	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190715	300.1	304.4	298.65	300.15	78152	297.12	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190715	163	164.45	161	161.75	721189	158.52	down	down	correct
DEN.NSE	DEN Networks Limited	20190715	64.5	67.45	63	64.55	428399	64.55	up	up	correct
DENORA.NSE	De Nora India Limited	20190715	219.65	240	219.65	237.7	15530	237.01	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190715	230.05	237.2	230	233.15	23604	232.05	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20190715	11.8	12.95	11.5	11.8	3160	11.8
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190715	193	194.2	185.25	186.7	339804	171.0414	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190715	18.1	18.75	17.7	18.5	824249	18.5	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20190715	300.8	304	286.1	287.9	752404	287.9	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190715	396.65	405.2	396.1	397.15	6973	386.4	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190715	9.4	9.4	8.5	8.6	6034	8.6	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190715	211.15	224.7	211.15	218.3	1056	214.55	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190715	765.25	776.95	760	762.85	1462	760.09	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190715	0.9	0.9	0.85	0.85	21051	0.85	down	down	correct
DICIND.NSE	DIC India Limited	20190715	317.25	322	317	319.25	899	310.1075	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190715	7.8	7.8	7.8	7.8	2	7.2339
DISHTV.NSE	Dish TV India Limited	20190715	31.05	33.95	29.85	32.9	53318133	32.9	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190715	1615	1631	1600.1	1614.4	331641	1579.15	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190715	2225	2235.6	2170.1	2178.7	1027	434.7	down	down	correct
DLF.NSE	DLF Limited	20190715	186.5	187.65	184.65	186.05	3848689	180.92	down	down	correct
DLINKINDIA.NSE	D	20190715	95.15	96.05	94	95.4	19016	92.69	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190715	1433.95	1448	1410	1425.25	1595589	1425.25	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190715	0.55	0.55	0.55	0.55	4737	0.55
DOLLAR.NSE	Dollar Industries Limited	20190715	237.2	238.5	230.2	231.25	1553	225.18	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190715	29.7	30.4	28.7	29.05	14431	28.57	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190715	10.2	10.2	10	10.1	13067	9.97	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20190715	75	75	75	75	3200	75
DREDGECORP.NSE	Dredging Corporation of India Limited	20190715	392	392.55	383.1	384.9	61417	381.4251	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190715	2630.05	2670.65	2612.2	2627.6	499554	2598.84	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20190715	29	30.9	28.3	29.45	2590	28.28	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190715	187.35	187.35	179	179.1	1383	113.68	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190715	7.7	7.7	7.3	7.4	68566	7.4	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190715	84.65	86.15	84.65	85.05	3868	79.51	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190715	26.2	26.2	24.9	25.2	304604	23.12	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190715	1355.95	1380.05	1333	1344.75	257	1344.75	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190715	114.05	116	112.05	115.2	2287	112.6094	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190715	1.3	1.35	1.25	1.25	2149	1.25	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190715	4.75	4.9	4.7	4.9	13705	4.9	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190715	661.05	699.95	633.75	684.55	30570	681.99	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190715	173.05	177.4	172.15	176.05	1034786	172.25	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190715	1.45	1.55	1.45	1.45	29704	1.45
EICHERMOT.NSE	Eicher Motors Limited	20190715	19100	19198	18787.5	18833.85	50053	1843.49	down	down	correct
EIDPARRY.NSE	E.I.D.	20190715	171	173.95	169.55	170.2	59990	168.3	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190715	333.75	338.65	322.4	323.55	1089	319.1526	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20190715	172.45	172.45	167.5	168.35	28745	167.3581	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190715	395	395	379	383.35	693	366.48	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190715	24.05	24.35	22.85	23	61797	22.95	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190715	42.5	42.85	42.25	42.65	26568	42.28	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190715	16.45	16.5	15.25	15.7	188788	15.59	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190715	208.65	208.65	199.95	201.05	8285	201.05	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190715	264.6	266	259.4	263.15	6488	127.67	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190715	20	21.5	19.7	20.2	1275	19.9561	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20190715	313	318.5	311.55	315.4	513153	297.7	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190715	76.5	83.95	76.5	76.8	3006	76.8	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190715	59.65	60.5	58	58.55	14064	58.55	down	down	correct
EMCO.NSE	EMCO Limited	20190715	2.3	2.5	2.3	2.4	22042	2.4	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190715	71	71	68.7	68.95	4511	67.19	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20190715	150.85	150.85	141.75	144.95	22600	143.2	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20190715	1028.65	1028.95	998	999.1	17225	983.69	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190715	6	6	5.75	5.85	6895	5.1811	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190715	108.7	109	106.5	108.05	1292139	97.87	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190715	402.3	425	401	413.05	78137	407.39	up	up	correct
EPL.NSE	EPL Limited	20190715	131	131.5	129.95	130.1	411048	124.26	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190715	320	320	320	320	11	320
EQUITAS.NSE	Equitas Holdings Limited	20190715	118	121.95	117.55	121.05	2591234	115.9459	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190715	450	464	440	455.1	66599	443.77	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190715	16.5	16.5	16	16.5	1947843	16.5
ESABINDIA.NSE	ESAB India Limited	20190715	1124.95	1145.95	1110	1129.2	2283	1046.11	up	up	correct
ESCORTS.NSE	Escorts Limited	20190715	542.5	547.25	523.3	529.15	1490673	526.86	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190715	8.05	8.55	8	8.05	7660	8.05
ESTER.NSE	Ester Industries Limited	20190715	28.35	28.6	28	28.35	18009	26.03
EVEREADY.NSE	Eveready Industries India Limited	20190715	77.05	77.05	70.2	72.7	371101	72.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190715	395.4	399.7	388.05	391.35	11069	376.22	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190715	1.9	1.9	1.8	1.8	86387	1.8	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190715	909	919.05	892.2	901.2	3969	852.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190715	205.45	207.5	203.7	204.05	782588	196.3988	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190715	375.1	400	375.1	385.8	2656	385.8	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190715	37.2	37.3	35.5	35.7	74790	35.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190715	31.3	31.6	30.2	30.55	45868	30.25	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190715	38.35	38.6	37.2	37.75	1648972	37.75	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190715	0.25	0.25	0.2	0.2	3061919	0.2	down	up	incorrect
FDC.NSE	FDC Limited	20190715	167	170.45	166	167.65	6462	166.9447	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190715	106.8	107.15	103.4	106.7	7340517	104.46	down	down	correct
FEL.NSE	Future Enterprises Limited	20190715	30.6	32.9	30.25	32.35	905219	32.35	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190715	31	31.05	27.6	29.15	34237	29.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190715	445	457.45	444.1	453.3	6674	424.07	up	up	correct
FILATEX.NSE	Filatex India Limited	20190715	37.6	37.95	36.55	37	475968	36.83	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190715	387.9	388.8	378	382.35	29834	366.57	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190715	1385.2	1412	1376.05	1390.05	3584	1376.76	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190715	503	508.45	499.05	505.2	18417	96.21	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190715	25.55	25.55	24	24.15	6540	24.15	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190715	478	478	433.95	467.95	64930	466.4943	down	down	correct
FMGOETZE.NSE	Federal	20190715	581.2	588.65	568.15	578.1	5515	578.1	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20190715	39	40	36.35	36.35	21893	36.35	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20190715	128.5	130.4	127.6	129.4	208029	129.4	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20190715	1213.55	1215	1205.05	1209.35	201	1181.67	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190715	476.8	480	446	450.55	797392	450.55	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190715	572.5	598.5	544.1	593.9	13532	592.548	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190715	52	53.3	50.5	51.65	1176990	45.4265	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190715	102	105.9	100.1	104.5	78277	100.83	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190715	139.75	141.3	133.55	135.7	114519	66.58	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190715	147	147.8	144.65	145.5	3614325	131.7958	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190715	4	4.1	3.8	4	4705	4
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190715	1244.65	1246.9	1234	1239.8	4237	1220.99	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190715	37.4	37.85	35.65	36.45	11889	36.1625	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190715	32.95	32.95	29.95	30.55	9064	30.55	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190715	347.05	354.4	347.05	352.8	420	332.62	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20190715	283.7	286.1	283.5	284.85	952	279.23	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190715	44.85	45.7	42	42.45	53020	41.8248	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190715	41	42.75	40.1	42	14124	42	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190715	1.05	1.05	1.05	1.05	1791	1.05
GARFIBRES.NSE	Garware Technical Fibres Limited	20190715	1221	1269.95	1182.85	1185.45	5414	1167.22	down	down	correct
GATI.NSE	Gati Limited	20190715	69.5	72.5	69.5	71.35	327236	70.2771	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190715	0.75	0.75	0.7	0.7	5453	0.7	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190715	146.6	146.6	138.5	140.45	35419	140.45	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190715	119.6	120.5	118.35	119.05	19945	106.88	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190715	110.55	112.85	110.25	110.75	384	109.27	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20190715	104	104	98	99.05	16767	98.8989	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190715	4.8	4.95	4.65	4.7	89450	4.7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190715	22.4	22.4	21.4	21.5	151652	20.69	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190715	31.4	32.5	30.55	30.65	138123	30.02	down	down	correct
GEPIL.NSE	GE Power India Limited	20190715	842.2	844.45	820.3	823.7	2150	817.7	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190715	256.7	257.5	249.85	251.35	18344	228.14	down	down	correct
GET&D.NSE	GE T&D India Limited	20190715	226.5	227.95	225.2	226.35	9215	224.55	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20190715	926.9	926.9	910.05	914.65	62456	857.789	down	down	correct
GHCL.NSE	GHCL Limited	20190715	223.95	224.35	220.4	222.25	17396	209.85	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190715	260.5	261.35	256	256.9	25689	238.65	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190715	227.35	230	224	225.65	56655	218.8955	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190715	38.65	39.85	37	37.85	1301	37.85	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20190715	7240.5	7280	7024	7089.85	4091	6859.27	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190715	9.3	9.55	9.15	9.35	37922	9.35	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190715	71.4	72.35	71.1	72.1	32343	64.58	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20190715	3.65	3.65	3.65	3.65	5	3.65
GKWLIMITED.NSE	GKW Limited	20190715	624.95	625	602.5	609.5	210	609.5	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190715	1149.95	1212	1147	1186.35	34919	1148.75	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190715	451.25	453.55	443	445.7	489116	438.95	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20190715	1.6	1.6	1.6	1.6	100	1.6
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190715	57.6	59	55.6	55.9	3482	55.9	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190715	129.7	129.7	123.5	124	15668	123.33	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190715	418.1	434.9	418.05	428.65	25096	422.34	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190715	72.9	72.9	71.2	71.8	41921	66.64	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190715	1283.05	1283.9	1252.2	1257.65	1283	1252.18	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190715	15.15	15.25	14.9	15	3575780	15	down	up	incorrect
GNA.NSE	G N A Axles Limited	20190715	295	295	266.35	268.7	431773	264.6	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190715	233.4	234.9	225.2	227.2	219322	208.06	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190715	316.7	319.4	309	311.05	34970	311.05	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190715	254.7	254.7	242.6	243.1	6088	230.9	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190715	779.45	779.45	764	770.4	22434	728.47	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20190715	493.1	494.05	483.05	490.05	31180	474.04	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20190715	630.5	631	618.05	620.7	1507682	615.1625	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190715	483.75	486.9	478.3	484.05	71441	482.8236	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190715	943.1	954	940	948.3	166470	948.3	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190715	0.3	0.3	0.25	0.3	71930	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190715	97	98.3	93.7	94.65	47584	94.65	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190715	12.35	13.35	12.35	13	896	13	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190715	11.7	12.4	11.6	12.35	1448	12.35	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20190715	3039.8	3057.95	3035.1	3051.5	12637	3051.5	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20190715	32	33.65	31	31.05	395	31.05	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20190715	112.85	113.5	108.1	108.45	55287	99.84	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190715	3054	3084.9	3054	3067.7	813	30.677	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190715	10.85	11.4	9.75	10.65	23696	10.65	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20190715	64.3	65.2	63.6	64.6	3814	64.28	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190715	200.95	204.7	192.4	196.05	25385	97.57	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20190715	81.3	83.15	80.25	81.35	343866	69.85	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190715	48	49.3	44	45.6	2709	41.51	down	down	correct
GRANULES.NSE	Granules India Limited	20190715	93.9	97.3	93.5	95.85	291878	95.3	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190715	299	304.8	290.7	295.35	1088091	288.8	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20190715	919	927.6	916	922.3	665164	905.73	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190715	55.7	56	53.5	54	44783	52.0547	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190715	130.05	130.85	126	127.55	163696	127.39	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190715	774.55	778	751	753.7	1867	743.41	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190715	150.75	150.75	150.75	150.75	1077	149.34
GREENPOWER.NSE	Orient Green Power Company Limited	20190715	4.75	4.75	4.45	4.5	113768	4.5	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190715	594.8	597.05	579.35	583.85	6267	565.08	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190715	305	305	290.05	291.7	78	287.73	down	down	correct
GRPLTD.NSE	GRP Limited	20190715	950	966.05	903.6	912	208	895.17	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190715	119.25	124	118	120.1	265588	106.98	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190715	18.75	19	18.55	18.9	12664	18.1455	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190715	87.35	87.7	86.85	87.2	270279	81.33	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190715	197	206	196.55	204.05	603141	198.99	up	up	correct
GSS.NSE	GSS Infotech Limited	20190715	50.95	52.75	49.7	49.8	78009	49.8	down	down	correct
GTL.NSE	GTL Limited	20190715	2.6	2.65	2.55	2.55	14067	2.55	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190715	0.75	0.75	0.7	0.75	391866	0.75
GTNTEX.NSE	GTN Textiles Limited	20190715	7.8	7.8	7.8	7.8	26	7.8
GTPL.NSE	GTPL Hathway Limited	20190715	88.4	92.5	83.3	90.1	3077859	84.93	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190715	71.4	72.7	70	70.25	15962	70.13	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190715	498	500.5	481	483.05	18866	456.62	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190715	136.15	138.65	122.4	123.65	3984	118.57	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190715	166.45	168.85	164.75	166.65	81713	164.52	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190715	870	870	851.55	858.7	15622	811.72	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190715	46.15	47.05	45.8	46.1	12323	44.2981	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190715	38.4	40.95	38.1	39.3	21306	37.96	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190715	675.05	682.15	668.1	675.15	6889	609.73	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190715	66.65	67.5	64.4	65.9	7490	65.9	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190715	24.9	25	22.5	22.85	360260	22.85	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20190715	708	708	692	697.45	2248	513.48	down	down	correct
HAVELLS.NSE	Havells India Limited	20190715	713	720.9	706.3	719.15	894955	703.94	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190715	22.6	22.95	22.35	22.55	80499	21.6	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20190715	10.85	11	10.4	10.5	947809	10.5	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20190715	135.4	135.4	128.1	131.15	14044	131.15	down	up	incorrect
HCL.NSE	INSYS	20190715	11.85	12.1	11.75	11.85	204583	11.85
HCLTECH.NSE	HCL Technologies Limited	20190715	1034.45	1038	1020	1027.5	1316603	490.42	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20190715	2255.9	2271	2236.4	2265.35	1570180	2203.29	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190715	1959	1965	1925	1934.8	103475	1891.73	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190715	2396	2403	2377.35	2394.75	2058296	1189.57	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190715	482.15	494.5	482.1	491.1	2167991	489.66	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190715	3160	3160	3127.1	3131	1501	31.31	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190715	1206.15	1210	1203	1207.39	1685	120.5803	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190715	4089	4089	4077.74	4080	63	407.3482	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190715	14.95	15.1	14.35	14.55	1519244	14.55	down	down	correct
HEG.NSE	HEG Limited	20190715	1194.5	1224	1170.1	1175.8	254898	1090.39	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190715	198	198.8	192.1	195.3	119207	179.11	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190715	98	98	96	96.25	7336	91.7	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190715	395	399.9	373.1	374.65	23723	364.14	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190715	2552	2579.9	2514.2	2545.55	769562	2410.27	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190715	1767.65	1775	1743.95	1755.25	1490	1733.47	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190715	14.35	15.75	14.35	15.25	4290	15.25	up	down	incorrect
HFCL.NSE	HFCL Limited	20190715	21.8	21.9	20.9	21.05	1423138	20.9	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190715	258	264.55	258	262.5	5953	261.58	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190715	630.25	641	628	630.5	13753	593.29	up	down	incorrect
HIKAL.NSE	Hikal Limited	20190715	167	167.9	163.1	165.2	68504	161.77	down	down	correct
HIL.NSE	HIL Limited	20190715	1515.65	1525	1482.25	1486.45	4836	1434.23	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190715	12	12	11.6	11.6	3060	11.6	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190715	158.55	168.05	158.55	162.2	94359	159.33	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190715	198.55	201	195.8	200.15	3882644	196.42	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20190715	185.5	189.95	184.9	189.25	427	184.13	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20190715	38.2	38.4	37.55	37.7	284072	37.04	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190715	7	7.2	6.6	6.75	59605	6.75	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190715	19.7	19.7	19.7	19.7	314	19.7
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190715	128	128	126.1	127.45	98103	127.45	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190715	282	288.35	280.55	286.25	4906736	253.37	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190715	1715	1724.7	1702	1716.95	725180	1656.18	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190715	228.5	229.2	224.75	228.35	369400	180.31	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190715	121.15	125.95	121	121.25	2558	119.8	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190715	52.55	52.55	50.55	50.9	3012	48.76	down	down	correct
HITECH.NSE	Hi	20190715	272.05	273.65	261.05	270.8	66816	269.8449	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190715	81.9	83.4	78.1	79.95	225	78.75	down	down	correct
HITECHGEAR.NSE	The Hi	20190715	210.35	214.35	200.75	211.65	3482	205.81	up	up	correct
HLVLTD.NSE	HLV Limited	20190715	8.2	8.2	7.55	7.9	236715	7.9	down	down	correct
HMT.NSE	HMT Limited	20190715	16	16.25	15.45	15.55	1646	15.55	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190715	86	87.25	85.75	85.75	6406	84.4333	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190715	3016.24	3016.24	2985	3015.29	38	3015.29	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190715	23377.8	23450.05	22820	22929.4	1120	22782.76	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190715	855.25	880	855.25	873.05	2890	844.93	up	up	correct
HOVS.NSE	HOV Services Limited	20190715	74.25	75.2	73	73.7	4727	73.7	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190715	56.8	57.15	53.2	54.55	26011	53.95	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190715	96.4	96.5	93.4	93.8	203003	93.08	down	down	correct
HSIL.NSE	HSIL Limited	20190715	240	243	235.25	237.85	24096	219.93	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190715	28.9	28.9	26.3	27.5	21558	27.0368	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190715	18.8	18.8	18.1	18.2	12275	18.2	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190715	38.8	39.2	38.55	38.75	479900	33.03	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20190715	270	271.9	256	257.55	24662	248.35	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20190715	116.95	116.95	112.25	113.75	2229920	113.75	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190715	665.8	670	630.65	638.95	11266098	574.11	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190715	152.8	152.8	151.49	152.23	191	152.23	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190715	37.16	37.4	36.77	36.87	146119	36.87	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190715	428.4	428.4	421.6	422.3	7825336	420.04	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190715	305.14	305.5	302.87	303.38	16300	303.38	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190715	1063.8	1091.9	1058.6	1076.35	348491	1064.88	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190715	30.05	31.95	30.05	31.15	11557	31.15	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190715	999.95	1000	999.95	1000	6852	983.7371	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190715	88.45	88.45	88	88.02	293485	88.02	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190715	124.65	129	123.88	124.8	4048	124.8	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190715	121.98	124	120.85	121.32	67731	121.32	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190715	57	57	54.85	55.08	1053	55.08	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190715	27.29	27.31	27	27.29	18685	27.29
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190715	385.5	391.5	380.85	384.6	900904	382.69	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190715	412.76	412.96	409.56	411.27	1991	411.27	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190715	32	32.2	31.1	31.5	52384	30.3	down	down	correct
ICRA.NSE	ICRA Limited	20190715	3249.5	3269.5	3230	3236.95	326	3151.12	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20190715	35	35.15	34.2	34.7	2672661	34.7	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190715	3199.95	3200	3178.15	3185	29	3185	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190715	11.7	12	11.65	11.75	24805672	11.75	up	up	correct
IDFC.NSE	IDFC Limited	20190715	35.95	36.45	35.6	35.7	617541	32.7524	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190715	43	43.25	41.95	42.35	8494747	42.35	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190715	120	123	119.12	119.12	19	119.12	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190715	142.35	146	142.35	145.1	29024	46.84	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190715	364.35	373.35	362.1	363.4	1558	363.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190715	741	766.45	741	755.1	9433	755.1	up	up	correct
IFCI.NSE	IFCI Limited	20190715	8.85	8.85	8.55	8.6	1155372	8.6	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190715	177.05	180.1	175	175.65	2762	167.84	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190715	218.7	221	210.15	216.6	18594	204.63	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190715	310.35	316.25	308.25	314.75	2344809	308.48	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190715	237.4	240.65	230	231.25	6459	221.89	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20190715	148	148	138.8	139.15	38101	134.1066	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190715	75	75	75	75	100	75
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190715	5.3	5.55	5.25	5.25	3111	5.25	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190715	3	3	2.8	2.8	67846	2.8	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190715	4.75	4.75	4.6	4.7	27211	4.7	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190715	187.9	188.35	184.6	187.35	3012	182.93	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190715	870	870	835	836.6	940	535.18	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190715	0.45	0.45	0.45	0.45	47	0.45
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190715	7.35	7.4	7.1	7.2	15552	7.2	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190715	148.8	149.1	142.7	144.45	522073	143.11	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190715	96.95	98.25	96.1	97.5	2232278	95.39	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190715	238.05	239.15	233	234.55	31842	221.22	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20190715	1300	1323	1260	1269	55983	1261.27	down	down	correct
INDIANB.NSE	Indian Bank	20190715	242.35	243.95	235.5	236.5	460684	233.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190715	93.15	100.9	93.15	99.45	552	99.45	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190715	300.75	304.6	296	302.4	19317	296.26	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190715	1300	1388.9	1293.85	1381.05	4022524	1376.7366	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190715	24.5	25	23.55	23.55	407	23.55	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190715	404.95	406	394.95	396.2	2225	379.49	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190715	169	175.45	149.4	171.2	273250	170.12	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190715	26.95	26.95	25.95	26.05	4401	26.05	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190715	0.9	1	0.9	0.9	60417	0.9
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190715	355	357.2	345.05	349.7	8345	346.5143	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190715	98.35	98.35	93.2	94.15	761	94.15	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190715	25.95	25.95	24.55	25.05	1424	23.8	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190715	4	4.25	3.85	3.9	11417	3.9	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190715	37.3	37.35	36.35	36.65	46691	35.1249	down	down	correct
INDSWFTLAB.NSE	Ind	20190715	32.85	32.85	31.2	31.5	16579	31.5	down	down	correct
INDSWFTLTD.NSE	Ind	20190715	4.15	4.35	4	4.2	8277	4.2	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190715	96	98.75	90.55	93.5	5589	93.5	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190715	1529.95	1530	1468	1475.1	5656516	1460.14	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190715	262.7	263.6	261.25	262.25	2159610	229.0724	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190715	419.95	427	413.05	426.5	2331	375.79	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190715	42.6	43	42.05	42.3	766703	21.08	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190715	69	73	63	65.3	8470	63.87	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190715	335.7	335.7	331.02	331.03	237	331.03	down	down	correct
INFY.NSE	Infosys Limited	20190715	763	781.65	754.2	779.35	31064152	736.71	up	up	correct
INGERRAND.NSE	Ingersoll	20190715	613.95	618.95	605.1	608.6	3230	578.6	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20190715	320.85	325	314.5	319.15	295331	318.3159	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190715	68.1	68.35	66.75	67.5	25698	67.5	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20190715	665.2	674.7	650	650	5972	636.0901	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190715	42.05	45	42.05	43.2	4707	43.2	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190715	0.4	0.4	0.4	0.4	1101	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20190715	281.25	291.8	280.15	283.55	602562	283.55	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190715	29.9	30.2	28.35	28.5	78431	27.96	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190715	11.55	13.3	11.55	12.6	796	1.23	up	up	correct
IOB.NSE	Indian Overseas Bank	20190715	12.2	12.35	11.95	12	283023	12	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190715	145.85	147.35	144.5	145.4	8158174	117.57	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190715	199.8	202.9	198	200	137432	195.14	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190715	965	965	948	956.95	35750	943.26	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190715	92	92.15	88.5	89.35	796488	85.5831	down	up	incorrect
IRCON.NSE	Ircon International Limited	20190715	396	403.5	390.2	391.25	18698	33.49	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190715	217	220.45	217	219.1	61673	197.21	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20190715	99	102.7	96.05	97	3789	93.19	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190715	5.3	5.3	4.7	5	59227	5	down	down	correct
ITC.NSE	ITC Limited	20190715	275	275.6	270.55	270.95	8536705	244.82	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20190715	247.05	248.3	237.35	239.65	5428	236.6027	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190715	99.3	99.3	94.05	95.45	54626	94.25	down	up	incorrect
ITI.NSE	ITI Limited	20190715	88.15	88.5	86.2	86.7	254345	86.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190715	3.55	3.75	3.55	3.6	58912	2.78	up	up	correct
IVP.NSE	IVP Limited	20190715	81.55	81.55	79.1	79.1	28	77.5	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190715	3160	3160	3092.1	3092.1	4	3092.1	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190715	1240.15	1240.15	1239.05	1239.05	6	1239.05	down	down	correct
IZMO.NSE	IZMO Limited	20190715	43.1	44	39.75	40.4	24822	40.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190715	40.4	40.4	39.1	39.3	211351	39.3	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190715	104.55	109.4	100.2	101.15	44069	96.1284	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190715	24	25.5	24	24.5	5356	23.22	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190715	25	25	24.15	24.2	2121	24.2	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190715	100	100.5	96.3	97.35	407535	95.88	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190715	2.35	2.55	2.35	2.55	864	2.55	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190715	49.1	49.3	46.5	46.7	428784	45.2	down	down	correct
JASH.NSE	Jash Engineering Limited	20190715	122.5	123	122	122.5	3600	117.42
JAYAGROGN.NSE	Jayant Agro	20190715	169	173	167.1	167.65	5211	167.09	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190715	192.4	196	186	186.8	12589	90.7	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190715	5.65	6	5.65	5.8	41853	5.8	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190715	51.8	52	50.65	51	20595	50.1863	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190715	373.05	379.9	367	368.9	47579	352.88	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190715	11.5	12.05	11.2	11.45	29500	11.45	down	down	correct
JBMA.NSE	JBM Auto Limited	20190715	218.75	219	209.9	211.5	12962	204.75	down	down	correct
JCHAC.NSE	Johnson Controls	20190715	1666.1	1687.7	1610	1633.35	959	1631.7512	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190715	45.85	46.25	45.85	45.85	178846	45.85
JHS.NSE	JHS Svendgaard Laboratories Limited	20190715	20.6	21.1	20.35	20.35	12008	20.35	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190715	0.4	0.4	0.4	0.4	600	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20190715	20.75	20.75	20.75	20.75	1645	20.75
JINDALPOLY.NSE	Jindal Poly Films Limited	20190715	243	245.9	236.3	238.7	8296	236.68	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190715	77.1	77.6	76.1	77	278056	71.4	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190715	139.75	142.35	136	141.25	11664290	141.25	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190715	2.45	2.45	2.25	2.25	17628	2.25	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190715	98.2	99.55	97.55	97.85	2180	96.21	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190715	68	68.75	65.1	66.75	97261	66.49	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190715	19.05	19.35	18.5	18.55	22193	17.41	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190715	25.1	25.25	23.75	24.2	2311001	23.0874	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190715	9.7	9.7	8.85	8.85	5461	8.85	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190715	973	987.2	964.15	967.75	6972	947.66	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190715	144	147.75	142.15	145.95	52324	141.1	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190715	335	335	332	333	14907	326.9	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190715	121.2	122.3	120.45	120.85	244336	110.99	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190715	77.25	79	76.7	78.25	221044	74.31	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190715	28	29	26.5	27.45	7372	25.7	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190715	129.4	134.8	127.05	133.7	41269	130.21	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190715	74.85	75.6	74	74.55	170857	73.89	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190715	2.1	2.1	2.05	2.1	89374	2.1
JOCIL.NSE	Jocil Limited	20190715	88	93.85	87	88.05	485	84.52	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190715	2.7	2.75	2.6	2.7	5206634	2.7
JPINFRATEC.NSE	Jaypee Infratech Limited	20190715	1.45	1.5	1.45	1.5	1396372	1.5	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190715	19.5	19.5	19	19	1501	19	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190715	1.9	1.95	1.9	1.95	416452	1.95	up	up	correct
JSL.NSE	Jindal Stainless Limited	20190715	32.05	32.2	31.4	31.7	59686	31.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190715	74.15	75.2	73.45	73.55	54937	73.55	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20190715	69.1	69.9	68.5	69.4	345263	66.33	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190715	2899.7	2919.25	2810.2	2840.75	888	2840.75	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190715	18.1	19.9	18.1	18.45	12827	18.45	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190715	267.4	272.75	263.7	270.95	4909761	265.57	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20190715	92.95	92.95	89.15	90.7	20851	89.13	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190715	1209.6	1221.8	1203.3	1206.45	528412	1195.42	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190715	87	89.65	86.5	87.4	3800	87.4	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190715	475.45	475.45	458.25	463.45	196679	451.08	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190715	280.8	280.9	278.02	278.9	55121	278.9	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190715	787	787.75	763.55	769.55	1767472	769.55	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190715	162.8	164.8	159.65	161.65	45284	153.1	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190715	75.35	78.3	75.35	76.9	4682	73.6	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190715	568.8	571.95	556.1	559.1	258257	542.3	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190715	191.4	191.4	177.1	179.35	7466	173.82	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190715	509.3	520.65	504.1	508.6	182864	486.42	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20190715	217	227.45	217	227.45	820	220.31	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190715	41.8	41.8	40.05	40.25	6372	40.25	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190715	157.9	157.9	150.2	154.55	22476	151.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190715	4	4	4	4	110	4
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190715	53.85	54.25	52.45	53.25	9136	52.2565	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190715	435	439.95	430	438.05	28668	431.04	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190715	200.1	202.45	197.15	200.6	119127	8.02	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190715	14.45	15.05	13.7	14.2	2412	14.2	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190715	69.25	70	68.5	69	307207	68.31	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190715	0.5	0.55	0.5	0.55	73	0.55	up	down	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190715	3.95	3.95	3.35	3.35	3913	3.35	down	down	correct
KAYA.NSE	Kaya Limited	20190715	510.05	521.45	510	514.95	4752	514.95	up	up	correct
KCP.NSE	The KCP Limited	20190715	80	81.2	79.1	79.45	10239	77.09	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190715	15.15	15.2	14.5	14.6	63885	14.44	down	down	correct
KDDL.NSE	KDDL Limited	20190715	397	406.35	386.05	388.95	740	384.52	down	up	incorrect
KEC.NSE	KEC International Limited	20190715	328.85	336	324.55	328.35	351690	322	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20190715	12.7	12.7	12	12.1	13069	12.1	down	up	incorrect
KEI.NSE	KEI Industries Limited	20190715	471	477.35	468	473.15	46236	467.6691	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190715	24.85	25.7	24.2	25.15	270274	25.04	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190715	25.2	27	25.2	26.1	8135	26.1	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190715	67	69.1	66.55	67.35	201714	67.35	up	up	correct
KHADIM.NSE	Khadim India Limited	20190715	272.9	279	268.45	271.55	2951	270.3415	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190715	24.55	24.55	21.35	24.2	2232	24.2	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190715	1769.2	1780.05	1715.3	1766.25	351	1766.25	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20190715	138	140.55	131	132.6	16917	132.0398	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190715	616.15	618.75	606.25	607.4	790	607.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20190715	120.15	123	118.55	121.75	5062	118.42	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20190715	497.55	503.9	495.1	500.2	30085	497.6451	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190715	190	191	184.2	185.85	11319	178.77	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190715	184.55	191.8	182.1	190.55	13732	176.82	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20190715	803	814	780	782	350	739.37	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190715	94.95	97.8	94.4	95.35	14439	91.72	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190715	1105.2	1157	1050	1059.6	2717	196.83	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190715	7.95	9	7.6	7.65	120233	7.6	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190715	271.05	272	260.1	260.9	35888	129.82	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190715	74	75.7	73.55	75.25	7721	75.25	up	up	correct
KOLTEPATIL.NSE	Kolte	20190715	250.85	253.9	245.15	248.7	92938	247.7488	down	down	correct
KOPRAN.NSE	Kopran Limited	20190715	35.8	36.45	35.1	35.4	12305	34.75	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190715	1489	1510.95	1478.6	1508.1	1752154	1507.35	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190715	318	318	311	311.99	26159	311.99	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190715	301.8	303	301.75	302.85	7933	30.29	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190715	122	122	118.76	119.54	55070	119.54	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190715	58.51	58.9	55.6	56.2	10690	56.2	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190715	324.9	324.9	305.25	307.62	2558	307.62	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190715	10.85	10.85	9.75	9.9	21401	9.3949	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190715	16.6	19.65	16.4	17.95	24601	17.4444	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190715	73.15	73.2	66.15	67.2	2266	66.194	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190715	86.7	89.65	86.7	88.9	437879	86.51	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190715	592.8	599.9	584.1	593.9	10384	117.29	up	up	correct
KRBL.NSE	KRBL Limited	20190715	237.7	239.9	229.55	230.2	93459	222.16	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190715	68.6	79	68.6	77.8	2145	77.8	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190715	13	13.4	12.2	13.4	167442	13.4	up	up	correct
KSB.NSE	KSB Limited	20190715	708.3	716.15	696	702.85	5705	684.9	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190715	448	458	432.9	438.15	105111	428.41	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190715	202	203.95	197.2	198.2	11841	183.91	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20190715	103	104.8	101.4	102.25	2556559	86.78	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190715	122.2	126	120.05	121.4	11464464	118.4017	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190715	5.8	5.8	5.8	5.8	121	5.8
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190715	1082.95	1085.35	1047.25	1053.4	52280	1032.93	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190715	36.85	37.7	36.05	36.45	2560	34.35	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190715	196	202	191.6	199.1	29465	196.77	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190715	10	10.5	10	10.2	19190	10.17	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190715	358.15	358.15	340.55	344	22323	67.88	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190715	4676	4690	4365	4405.5	30440	4383.78	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190715	65.25	65.5	64.4	65	645794	65	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190715	57.45	60.85	57	60.45	166	53.75	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190715	309.15	310.9	299	305.25	6364	291.84	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190715	3.35	3.5	3.35	3.45	7941	3.45	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190715	108	109.2	107	108	28927	108
LICHSGFIN.NSE	LIC Housing Finance Limited	20190715	538	541.15	531.3	538.3	1079131	505.66	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190715	19.9	20	19.77	20	2373	20	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190715	121.5	121.5	119.3	119.3	49	119.3	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190715	475	479.89	443.1	465.95	19	465.95	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20190715	119.65	121.3	119.5	119.5	50	119.5	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190715	155	158.3	153.6	156.35	8760	152.78	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190715	190.05	198.75	190.05	196.45	567	193.3066	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190715	508	515.05	500.1	502.35	10711	495.9	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190715	1000	1000.01	999.94	1000	1273915	994.9175
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190715	999.99	1000.01	999.99	1000	21168	1000	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190715	46.9	46.9	43	43.6	2051	43.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190715	19.1	19.2	19.1	19.2	20	18.98	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190715	70.9	71.45	68.7	69.9	7336	68.55	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190715	2.45	2.5	2.4	2.4	4490	2.4	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190715	0.55	0.6	0.5	0.55	1183511	0.55
LT.NSE	Larsen & Toubro Limited	20190715	1471	1473.95	1431.9	1440.6	3950399	1348.76	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190715	1610	1615.95	1582	1590.85	84918	1542.56	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190715	1625	1646.9	1619	1641.15	34814	1598	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20190715	1232	1239.55	1192	1201.9	2510	1131.55	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190715	102	102	98	99.95	18171	91.4	down	up	incorrect
LUPIN.NSE	Lupin Limited	20190715	765	767.95	750.5	765	861865	750.95
LUXIND.NSE	Lux Industries Limited	20190715	1139	1150.5	1100	1123.1	45910	1107.2	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190715	21.1	21.5	20.6	20.7	4310	20.7	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190715	5	5.05	4.7	4.7	10441	4.7	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190715	632.05	638	625.45	631.85	2223638	613.59	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190715	380.4	382.55	371.85	381.05	1135963	379.16	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190715	78.9	83	78.1	79.3	4430	38.45	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190715	34	34	31.05	32.65	1859	31.76	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190715	5.75	5.85	5.55	5.6	11371	5.6	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190715	22.65	22.65	21.3	21.6	137815	21.6	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190715	124.35	124.4	116.55	117.6	33466	112.03	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190715	4.5	4.7	4.5	4.7	302	4.7	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20190715	15.9	16	15.75	15.8	213281	15.8	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190715	140.25	149.85	139.5	145.5	7116	145.5	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190715	253.8	259.75	251.5	258	62985	127.75	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190715	214.65	222.4	214.1	219.9	70089	219.9	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190715	404	415	404	412.15	12067	135.42	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20190715	475	475	450	456.95	8236	450.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190715	4159.55	4179	4010	4150.45	6344	4048.85	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190715	412	418.45	412	417.15	6234	401.44	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190715	526.7	532.4	507.7	511.1	21471	494.38	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20190715	567.65	587.1	565.95	572.05	68806	564.77	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20190715	20.1	20.8	20.1	20.1	868	20.1
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190715	116	116.65	116	116.6	72	116.6	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190715	5.7	6.2	5.5	5.8	9283	5.8	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190715	4	4.1	3.95	4.1	2112	4.09	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20190715	35	36.65	34.75	35.75	10791	26.86	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190715	17.25	17.8	16.6	16.8	6001	16.8	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190715	23	23.7	21.5	22.65	246364	20.85	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190715	129.8	131.3	126.05	128.45	3092192	123.9	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190715	30.6	32.1	30.1	32.1	14586	32.1	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190715	34.4	34.4	33.65	33.75	9571	31.62	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190715	241.3	245	235.15	239.25	6036	236.77	down	up	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190715	9.7	9.7	9.25	9.25	4700	9.25	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20190715	50.05	51.1	49.75	50.15	32122	46.014	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190715	28.3	28.85	27.85	28.1	71724	17.62	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190715	18.05	18.45	17.4	18.45	3163	17.816	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20190715	19.1	20.65	18.55	18.85	32974	18.85	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190715	88.05	88.3	85.25	86.3	7885	85.7897	down	down	correct
MARICO.NSE	Marico Limited	20190715	371	372.55	368.15	369.4	768836	352.95	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20190715	19.05	19.55	18.85	18.9	358591	18.73	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190715	5980	6096	5955	6079.7	675004	5904.96	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20190715	605.55	608.7	587.5	595.05	2686	588.77	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20190715	38.95	38.95	38.95	38.95	422	38.95
MASTEK.NSE	Mastek Limited	20190715	470.9	474.9	456.95	467.4	27343	448.04	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190715	594.85	600.55	586	589.45	846	584.1	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190715	44.55	44.6	41.85	42.15	187402	40.73	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190715	40.35	41.5	40.15	40.45	18351	40.45	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190715	269	271	266	268.65	3884	264.32	down	down	correct
MAZDA.NSE	Mazda Limited	20190715	402	406.9	393.05	403.55	1096	378.67	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190715	55	55	55	55	3000	54.09
MBECL.NSE	McNally Bharat Engineering Company Limited	20190715	2.5	2.5	2.45	2.5	21332	2.5
MBLINFRA.NSE	MBL Infrastructures Limited	20190715	6.85	6.95	6.7	6.9	11674	6.9	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190715	17.25	17.7	17	17.1	10078	17.1	down	down	correct
MCDOWELL.NSE	N	20190715	588	592.4	579.65	587.1	44895	587.1	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190715	12.1	12.1	12.1	12.1	411829	12.1
MCX.NSE	Multi Commodity Exchange of India Limited	20190715	831	834.75	812.1	819	149407	773.38	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190715	7.2	7.7	7.15	7.55	33621	7.55	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190715	74.6	76.4	71.9	72.4	9468	64.98	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20190715	31.8	32.15	30.85	31.3	995063	30.3747	down	down	correct
MERCATOR.NSE	Mercator Limited	20190715	1.85	1.85	1.8	1.85	468182	1.85
METALFORGE.NSE	Metalyst Forgings Limited	20190715	9.9	9.9	9.05	9.05	30416	9.05	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190715	1064	1064	1030	1043.6	12669	1034.7686	down	down	correct
MFSL.NSE	Max Financial Services Limited	20190715	422.7	426.55	408	414	383450	414	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20190715	805	808.9	789	794.85	136692	750.32	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190715	236	236	227.1	229.55	11847	153.03	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190715	121.55	124	120.6	120.95	36558	117.22	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190715	102.05	107	101.15	105.2	57981	103.76	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190715	309	322.5	309	320.35	184463	318.92	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190715	40	41.45	37.7	38.05	10505	36.9535	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190715	758	762.15	743.1	759.95	668345	738.08	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190715	15.65	16.1	15.65	15.75	40109	15.75	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190715	61	63.9	61	63	91649	61.048	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20190715	444.25	450	434.05	440.25	2212	427.49	down	down	correct
MMP.NSE	MMP Industries Limited	20190715	172	172	161.1	161.4	6000	106.89	down	down	correct
MMTC.NSE	MMTC Limited	20190715	23	23	22.45	22.6	224198	22.2478	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190715	42.25	42.25	41	41	449	41	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190715	5.9	6.1	5.85	5.85	281	5.85	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190715	18.8	19.85	18.8	18.8	10302	18.8
MOIL.NSE	MOIL Limited	20190715	151.5	153.35	147.6	148.5	93608	135.57	down	down	correct
MOLDTECH.NSE	Mold	20190715	53	54.95	52.45	52.6	5300	48.67	down	down	correct
MOLDTKPAC.NSE	Mold	20190715	267	268.55	256.05	259	27440	247.31	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190715	534.9	541.8	532.2	541.58	8848	54.16	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190715	291.95	294.9	290	291.25	4265	271.87	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190715	12.1	12.1	11.05	11.15	6712	11.15	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20190715	17.5	17.85	17.1	17.25	280299	17.25	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190715	118.6	120.55	117.4	118.5	3163649	114.02	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190715	668.55	675	660	664.55	11026	647.08	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190715	40.5	40.9	40.5	40.9	402	20.45	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190715	940	947.25	931.2	935.3	240010	890.1	down	down	correct
MPSLTD.NSE	MPS Limited	20190715	583.9	585	571.05	583.1	5414	533.5882	down	down	correct
MRF.NSE	MRF Limited	20190715	55810	56321.55	55810	56132.4	4232	55940.97	up	up	correct
MRO.NSE	TEK	20190715	25.55	27.45	25.55	27.35	265	27.35	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190715	60.1	61.3	59.25	60.15	357138	60.15	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190715	6.6	6.85	6.4	6.45	5791	6.45	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190715	101.4	101.4	96.75	99.75	28369	95.79	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190715	34.5	35.15	31.15	33.15	92416	33.15	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190715	8	8.05	7.4	7.45	1859744	7.45	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190715	15.8	15.8	14.1	14.65	16615	14.65	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190715	36.15	36.8	31.85	32.25	103281	32.03	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190715	36	37.4	35	35.7	25864	33.4121	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190715	40.5	40.5	39	39.05	18186	38.0101	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190715	143.6	144	137.8	139.35	8630	126.77	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190715	17.9	18.35	17.3	17.65	12909	17.65	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190715	635.4	635.4	601.25	606.05	10111	606.05	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190715	617.95	622.5	602	613.35	669794	588.17	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190715	29.05	29.7	28.55	29	11171	28.51	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190715	4.85	4.85	4.55	4.6	102281	4.6	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190715	8.2	9.2	8	8.4	126	8.4	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190715	17.6	17.7	16.25	17.2	1515	17.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190715	76.05	76.05	75.25	75.25	1257	72.37	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190715	31.15	31.55	29.75	30.15	5633	30.15	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190715	32.4	33.25	32.25	32.85	562	31.69	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190715	65.05	66.05	63.9	65.5	11745	63.87	up	down	incorrect
NAM.NSE	INDIA	20190715	225.55	227.3	225.5	226.95	1254512	226.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190715	532.1	540.85	521.95	526.6	68279	516.17	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190715	407.05	407.95	392.25	397.6	14248	395.32	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190715	47.65	47.8	46.6	46.9	6530359	40.5	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190715	3	3.15	3	3	907	3
NAUKRI.NSE	Info Edge (India) Limited	20190715	2201.15	2247	2184.05	2233.05	155229	2222.55	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190715	650.5	662.8	641.1	643	17226	633.97	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190715	24.95	25	23.4	23.7	139219	23.7	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190715	105.5	108	105.5	106.5	17507	101.95	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20190715	55.5	56.15	53.75	54	6831941	52.22	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190715	1377.05	1398	1356.7	1390.75	1019	1390.75	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190715	89.55	96.65	89.1	94.6	180892	88.79	up	down	incorrect
NCC.NSE	NCC Limited	20190715	87.5	87.8	83.8	84.5	9321598	81.52	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190715	122.2	124	121.8	122.45	8250	113.12	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190715	650	650	631.6	631.65	112	626.23	down	down	correct
NDL.NSE	Nandan Denim Limited	20190715	36.7	36.7	34.55	35.8	20474	35.1838	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20190715	34.3	34.8	33.85	34.3	4100	34.3
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190715	6.15	6.15	5.9	6.1	22784	6.1	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190715	15.35	15.85	14.75	14.85	158283	14.7258	down	down	correct
NELCAST.NSE	Nelcast Limited	20190715	47.9	47.9	45.6	46.75	13199	45.56	down	down	correct
NELCO.NSE	Nelco Limited	20190715	287.65	297	287.6	291.3	26095	288.13	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190715	340.1	360	340.1	351.5	42525	348.13	up	up	correct
NESCO.NSE	Nesco Limited	20190715	560.5	567.8	560	560.75	10013	552.3	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190715	19.99	20.02	19.94	20.01	3004	20.01	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190715	25.4	25.45	24.8	25.2	104895	25.2	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190715	521	527	511.1	514.15	3836	510.32	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190715	299.8	299.8	289.05	290.55	7046	282.87	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190715	13.8	14.5	12.65	13.35	1977	13.35	down	down	correct
NFL.NSE	National Fertilizers Limited	20190715	34.7	34.95	33.8	33.95	298311	31.2784	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190715	231.05	231.05	221.55	223.1	77864	221.3743	down	down	correct
NHPC.NSE	NHPC Limited	20190715	24.1	24.4	24	24.3	843479	20.7	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190715	140.7	141.4	138.1	138.85	69619	137.3015	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190715	16.15	16.15	12.4	12.4	81487	12.4	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190715	1225	1225	1217	1222.16	238310	122.22	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190715	14351	14351	14351	14351	0	14351
NIITLTD.NSE	NIIT Limited	20190715	99.6	100.35	98	99	121672	84.48	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190715	6.45	6.55	5.9	6.1	231331	6.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190715	1.9	2	1.9	1.9	73508	1.9
NILKAMAL.NSE	Nilkamal Limited	20190715	1165	1165	1128.1	1142.4	5847	1120.89	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190715	444.05	445.05	435	437.55	718	203.72	down	down	correct
NITCO.NSE	NITCO Limited	20190715	31.3	31.3	29.2	29.45	58813	29.45	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190715	0.6	0.6	0.5	0.55	80164	0.55	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190715	67.7	70.35	67.5	69.4	24153	66.27	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20190715	33.25	35	33.25	33.25	204	33.25
NLCINDIA.NSE	NLC India Limited	20190715	67.6	67.8	64.55	65.1	706319	54.82	down	down	correct
NMDC.NSE	NMDC Limited	20190715	112.1	114.4	110.55	112.55	3909488	94.57	up	up	correct
NOCIL.NSE	NOCIL Limited	20190715	111	111.3	107.55	107.75	222488	100.46	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190715	3.6	3.7	3.45	3.55	28519	3.55	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190715	176.25	183	176.25	181.2	7524	177.06	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190715	151.5	152.9	150.05	150.35	6516	144.79	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190715	992	1049	990	999.2	226	999.2	up	up	correct
NTL.NSE	Neueon Towers Limited	20190715	0.6	0.6	0.6	0.6	1000	0.6
NTPC.NSE	NTPC Limited	20190715	128	128.95	127.3	127.95	5852788	113.7	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20190715	327.5	330	323.8	324.45	4441	303.04	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20190715	317.5	331.15	317.5	318	1197	297.58	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20190715	179	208	179	208	211	202.78	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190715	559.55	573.7	555.35	569.1	263386	566.9775	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190715	1148.05	1156.65	1145.05	1146.1	692	1101.17	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190715	3265.1	3395	3263.9	3381.55	24374	2975.77	up	up	correct
OIL.NSE	Oil India Limited	20190715	172.15	173.95	170.7	172.5	1011982	148.55	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190715	7.6	7.8	7.5	7.55	9233	7.55	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190715	201.45	201.45	191.5	192.55	25426	192.55	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20190715	44.9	46.95	43.35	43.85	20748	43.85	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20190715	200	201.75	199.65	201.2	232626	200.4655	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190715	7.05	7.15	6.7	6.8	40375	6.8	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20190715	25	29	23.05	24.3	3066	24.1679	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190715	150	151.7	148.8	150.7	8465078	129.89	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190715	31.15	32	30	30.45	64437	27.68	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190715	68	68	65.65	65.85	2516	62.01	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190715	63.25	63.5	59.3	61.7	33021	61.7	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190715	4.35	4.45	4.15	4.2	457037	4.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190715	112	112	103.8	110.9	3224	106.1471	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190715	19	19.05	18.1	18.3	15190	17.12	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190715	18.15	18.75	17.2	17.5	12613	17.06	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190715	12.95	13.45	12.5	12.9	108928	12.9	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190715	131.35	137	129	132.05	4079	131.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190715	109	109.5	105.5	108.35	52881	104.76	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190715	159.9	165	156	160	112672	158.11	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190715	37.5	37.75	37	37.25	13872	36.8756	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190715	126.7	126.7	118.4	122.95	365	122.2012	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190715	28	28.2	27.25	27.4	232103	26.47	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190715	708.95	728.8	697	708.8	5087	708.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190715	1.55	1.55	1.45	1.45	3810	1.45	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190715	7.25	7.25	6.05	6.3	22274	6.3	down	down	correct
PAGEIND.NSE	Page Industries Limited	20190715	20650.05	20880	20491	20602.95	21140	20143.79	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20190715	387.35	392.4	377.2	383.4	19507	381.13	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190715	37.4	41.9	37.4	38.9	176	38.9	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190715	26.8	27.65	25.6	25.75	3433	25.75	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190715	151.4	154.95	150.35	150.8	31860	150.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190715	90	96	88.2	88.5	5683	83.74	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190715	10.8	11.1	10.7	10.8	13007	10.8
PARAGMILK.NSE	Parag Milk Foods Limited	20190715	263.9	270	257.3	259.65	354140	255.74	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190715	5.35	5.35	4.85	4.85	775295	4.85	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190715	18.55	19.1	18.05	18.45	68572	18.45	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190715	35.9	37	35.5	36.1	4360	35.24	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190715	8.15	8.15	7.65	7.7	4958	7.7	down	down	correct
PBAINFRA.NSE	PBA Infrastructure Limited	20190715	3.65	3.65	3.65	3.65	105	3.65
PCJEWELLER.NSE	PC Jeweller Limited	20190715	39.45	39.95	38.5	39	6195888	39	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190715	11.85	12	11.5	11.7	15452	11.45	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190715	4.25	4.65	4.25	4.6	649	4.6	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190715	319.8	337.9	319.8	335.45	6730	331.19	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190715	13.5	13.5	13.5	13.5	6650	13.5
PEL.NSE	Piramal Enterprises Limited	20190715	1946.15	2089.95	1946.15	2078	2160965	2029.74	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20190715	33.15	33.2	32.4	32.65	31777	32.65	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190715	5.65	5.9	5.65	5.7	39202	5.7	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190715	624	624.7	615.75	621.35	13477	604.3	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20190715	247.8	248.85	245.25	246.05	1909691	213.53	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20190715	124.6	125.4	122.8	125.05	3872338	102.94	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20190715	3178.9	3197	3136	3182.8	6710	2947.09	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190715	49.8	51.9	49.15	49.35	7610	49.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190715	14.25	14.75	14.25	14.5	319007	13.3019	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20190715	51	52.95	45.95	48.95	57259	48.95	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190715	10900	10990	10856.5	10951.1	2804	10549.82	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190715	4294	4369	4279.95	4323.65	16140	4118.87	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190715	158	164.7	158	161	1063	157.7132	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190715	114	116.75	113.55	115.65	426975	108.3627	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190715	649.55	657.95	629	632.55	10703	629.19	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190715	1186	1207.95	1180.55	1201.8	372252	1185.91	up	up	correct
PIIND.NSE	PI Industries Limited	20190715	1149.55	1154	1135.95	1141.6	59604	1133.55	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190715	2042	2043.05	1992	2013.9	2414	1386.83	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20190715	9.35	9.35	8.7	9.05	453775	9.05	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20190715	118.75	121.9	117.6	117.85	4329	117.85	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190715	21.55	21.55	21	21.55	3650	21.46
PITTIENG.NSE	Pitti Engineering Limited	20190715	46.5	47.7	45	45.5	19333	45.41	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190715	138	138	132.05	132.15	96	130.35	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190715	171.95	176	171.05	175	4723	166.42	up	down	incorrect
PNB.NSE	Punjab National Bank	20190715	75	75.25	72.7	73.45	21449333	73.45	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190715	37.7	38.6	37.7	38.25	291764	28.52	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190715	767	773.35	740.1	753.75	77619	744.7446	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190715	15.5	15.5	14.7	14.8	1576	14.8	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190715	189.6	194.9	188	193.4	176064	191.83	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190715	486	500	476	476.15	131	474.2779	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20190715	153	160	151.5	154.6	4306	150.66	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20190715	134.05	135.15	130.5	134.5	16581	133.08	up	up	correct
POLYCAB.NSE	Polycab India Limited	20190715	615.5	620.75	612.2	615.5	26241	608.07
POLYMED.NSE	Poly Medicure Limited	20190715	182.95	189.15	178	179.65	3573	176.44	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190715	501.95	507.7	494.35	496.3	47875	380.14	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190715	120.5	123.95	118	118.05	306	115.07	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190715	105.4	105.4	98.1	99.95	499191	98.99	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20190715	205.65	206.75	202.9	204.95	3744078	132.7	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190715	936.05	936.15	912	917.1	10487	913.4509	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190715	225.5	247.15	225.4	226.9	24943	217.6	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20190715	92.9	93.15	85	89.4	48565	85.83	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20190715	1.15	1.15	1.15	1.15	3000	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190715	7.2	7.2	6.7	6.75	1404	6.75	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190715	128.8	128.8	124.35	124.9	845940	119.34	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190715	56.9	56.9	53.5	53.85	365697	52.6804	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20190715	0.25	0.25	0.25	0.25	323478	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190715	89.05	89.4	87.5	88	1953	88	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190715	50	51	46.5	47.1	29216	43.96	down	down	correct
PRECOT.NSE	Precot Limited	20190715	30.55	30.55	30.55	30.55	40	30.55
PRECWIRE.NSE	Precision Wires India Limited	20190715	177.05	181.9	175.55	176.75	3446	33.07	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190715	190.15	192.5	188	188.5	1917	185.6678	down	down	correct
PREMIER.NSE	Premier Limited	20190715	4	4.2	3.8	4.05	1041	4.05	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190715	23.8	23.8	22.1	22.25	334	21.58	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20190715	24.3	25.1	24.2	24.4	7287	21.24	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20190715	273.95	274.5	266.2	271.15	43285	266.47	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190715	31.8	32.2	30.7	31	66239	31	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190715	36.9	39.7	36.1	39.25	51164	37.68	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20190715	18	18.25	16.85	16.9	32726	16.9	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20190715	91.55	92.2	91.25	91.55	49162	90.4761
PSB.NSE	Punjab & Sind Bank	20190715	25.9	26	24.7	24.95	80825	24.95	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190715	532.15	536.85	525.9	532.45	9859	516.13	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20190715	353	353	341	341.36	1407	341.36	down	down	correct
PTC.NSE	PTC India Limited	20190715	64	64.7	63.6	64.2	348312	48.9	up	up	correct
PTL.NSE	PTL Enterprises Limited	20190715	42	42.3	41.7	41.85	28505	14.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190715	609	628	599.9	607.75	7777	603.83	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190715	1.35	1.4	1.3	1.3	264588	1.3	down	up	incorrect
PURVA.NSE	Puravankara Limited	20190715	67.7	69.15	67.05	67.8	41010	66.8417	up	up	correct
PVP.NSE	PVP Ventures Limited	20190715	2.25	2.25	2.15	2.2	43071	2.2	down	down	correct
PVR.NSE	PVR Limited	20190715	1747.6	1749.85	1711.5	1726.2	177359	1720.1254	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190715	1519.85	1520	1514	1519.9	398	30.4	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20190715	1181.5	1183	1181.5	1181.5	21	1181.5
QUESS.NSE	Quess Corp Limited	20190715	490.1	512	485.6	503.85	1896098	496.25	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190715	154.5	156.65	151	152.8	60835	145.42	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190715	0.95	0.95	0.95	0.95	158	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20190715	1.45	1.5	1.4	1.45	29701	1.45
RADICO.NSE	Radico Khaitan Limited	20190715	289	289	281.5	282.85	134209	279.58	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190715	57.75	57.9	56.7	57.5	13679	57.5	down	down	correct
RAIN.NSE	Rain Industries Limited	20190715	95.5	96.6	91.85	92.8	531765	90.57	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190715	693	696.7	684.25	684.65	288375	681.29	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190715	0.05	0.1	0.05	0.05	278396	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190715	21.2	22.55	21	22	10745	22	up	down	incorrect
RALLIS.NSE	Rallis India Limited	20190715	154	156.75	151.5	153.65	48009	150.82	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190715	16.65	17.7	16.65	17	25640	17	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190715	80.55	84.95	80.25	84.2	91642	84.2	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190715	773	782	761.05	777.05	151877	768.7257	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190715	190	196.3	190	191.1	24208	189.2141	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190715	209.95	212.05	206	208	5539	208	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190715	80.75	80.75	77	77.7	35362	77.7	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190715	2.85	2.85	2.7	2.7	120349	2.7	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20190715	424.95	424.95	395.15	401.25	1171	401.25	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190715	1010.05	1024	995	1002.3	514	975.2009	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190715	986.05	987.9	966.5	973.15	2444	948.29	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20190715	716.9	716.9	696.3	699.9	415019	699.9	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20190715	606.25	646	602.6	614.65	7199	574.05	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20190715	647	647	603.4	606.1	4407005	600.8096	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190715	55.9	56.5	54.55	54.9	571360	47.97	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190715	1.85	1.85	1.75	1.75	26386552	1.75	down	down	correct
RECLTD.NSE	REC Limited	20190715	150.3	151.8	148.35	149.75	6426815	122.59	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190715	101.5	101.55	97.9	100	179734	44.83	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20190715	133.55	133.55	120.85	120.85	161477	119.19	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20190715	422.3	426.75	418.6	423.25	32097	420.8	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190715	58.05	58.8	53.6	54.1	16205562	54.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190715	1285	1289.5	1270.35	1276.1	4873164	1260.34	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20190715	43	43.5	41.85	41.85	54332	41.85	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20190715	51.15	51.7	48.5	49.1	16811709	49.1	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190715	99	99.4	95.25	96.75	5330	92.03	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20190715	9	9.35	8.9	8.95	306018	8.95	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20190715	374	378.35	361.5	367.8	76714	356.18	down	down	correct
REPRO.NSE	Repro India Limited	20190715	533	544.15	521.1	526.8	1972	526.8	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190715	91.8	91.8	89.85	90.15	193570	89.9	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190715	414.4	414.4	395.4	402.1	52	402.1	down	down	correct
RGL.NSE	Renaissance Global Limited	20190715	256.35	274	256	265.25	1796	261.2996	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20190715	12.4	12.55	11.85	12.05	242122	12.05	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20190715	54.6	54.7	52.3	53.25	144986	51.95	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190715	284	285.7	276.8	280.55	100314	273.96	down	down	correct
RITES.NSE	RITES Limited	20190715	286.9	290	286.2	287.7	458152	202.92	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190715	7.05	7.45	7.05	7.05	15719	7.05
RKFORGE.NSE	Ramkrishna Forgings Limited	20190715	451.7	482	451.7	477.5	35811	474.78	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190715	6.35	6.4	5.85	6.05	290814	6.05	down	down	correct
RML.NSE	Rane (Madras) Limited	20190715	298	303	295.8	298.1	2874	293.6	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190715	4	4	3.7	3.8	549882	3.8	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20190715	91.95	91.95	87.45	88.25	10987	85.993	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190715	1.85	1.85	1.85	1.85	683	1.85
ROLTA.NSE	Rolta India Limited	20190715	5.25	5.4	5.1	5.25	156085	5.25
ROSSELLIND.NSE	Rossell India Limited	20190715	42.1	42.95	42	42.05	947	41.91	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190715	219.7	220	217	217.25	1132	206.21	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190715	4.25	4.3	4	4.05	14342324	4.05	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190715	106.65	114.5	105	113.15	13259	113.15	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190715	19.5	20.1	19.5	19.55	10548	19.55	up	down	incorrect
RSWM.NSE	RSWM Limited	20190715	141.5	141.5	132.5	136.7	19157	136.7	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190715	42.2	43.6	42.2	43.2	7954	41.1	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190715	1.7	1.75	1.65	1.65	491250	1.65	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190715	199.8	199.85	189	190.15	2220	186.56	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190715	4.65	4.8	4.5	4.55	833725	4.55	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190715	2.3	2.3	2.1	2.15	10867	2.15	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190715	86.6	87.95	85	85.45	13531	82.48	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20190715	234.2	237	227	229.35	10234	220.85	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190715	26.15	26.2	25.55	25.6	3498001	23.1	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190715	2.75	2.75	2.55	2.55	5017	2.55	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190715	184.5	184.5	167.55	177.05	502107	175.8014	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190715	59.3	60.6	54.55	55.45	18556	55.1264	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190715	61	61	56.7	56.7	1504	37.8	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190715	622	648.8	621.95	643.05	3111	126.43	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190715	47.45	47.5	46.15	46.6	16954119	43.02	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190715	55.25	59	55.2	59	1317	59	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190715	9.3	9.5	9.05	9.1	8686	9.1	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190715	310	313.75	304	306.2	3539	289.89	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190715	18.3	18.6	17.65	18.1	936231	17.5	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190715	154.5	167.6	146.8	159.75	61884	77.25	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190715	82.05	84.85	80.05	80.05	570	78.98	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20190715	3.5	3.5	3.05	3.2	20217	3.2	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190715	123.15	124.55	121.6	122.4	3726	119.33	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190715	3.55	3.55	3.4	3.45	10398	3.45	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190715	17.85	17.9	17.15	17.6	14292	17.5272	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190715	653.4	653.4	635.15	645.4	222	635.4448	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190715	278.1	289	278.1	286.85	1460	280.8	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190715	50.4	50.9	47.05	48.8	10102	46.39	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190715	64.1	64.85	62.35	62.85	227096	62.85	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190715	109.2	111.15	108.3	109.1	16960	109.1	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190715	81.5	82.45	79.5	79.5	27679	79.5	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20190715	5781.5	5835	5728.1	5794.95	3536	5288.87	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20190715	4.6	4.65	4.05	4.1	2899814	4.1	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190715	201.1	204.5	200.1	201.55	7517	189.83	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190715	526.05	536.8	524.1	527.4	6181	519.55	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190715	25.05	25.55	24.25	24.45	10096	23.35	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190715	651.1	660	648	655.25	2386	585.04	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190715	105.75	106	99.1	103.7	1752	103.7	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190715	6.4	6.4	6.1	6.1	1050	6.1	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190715	270.75	280.6	270.5	274.65	17660	274.65	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190715	93.44	93.44	92.5	93.24	565	93.24	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190715	780.5	794.9	766	783.55	585738	781.31	up	up	correct
SBIN.NSE	State Bank of India	20190715	364.1	365	357.6	360.05	15665939	356.76	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20190715	0.55	0.65	0.55	0.65	4193	0.65	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190715	4489	4548.8	4430.2	4449.85	1557	4374.21	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190715	74	75.55	73.4	74.25	9131	74.25	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190715	91.55	91.7	89.1	89.8	33957	89.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190715	30.6	30.9	30.15	30.35	186862	29.88	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190715	118.15	126	117.5	123.05	19372	60.0335	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190715	455.15	470	455	468.8	4619	466.635	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20190715	162.15	166.35	162.15	164.8	24409	153.0201	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20190715	3.45	3.75	3.45	3.75	432	3.75	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20190715	67.6	68.35	66.6	66.9	56082	66.57	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190715	975	993.95	968.25	972.05	3510	187.55	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190715	17.1	17.1	14.9	15.35	223604	14.4901	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20190715	190	190	190	190	10	190
SETFGOLD.NSE	SBI Mutual Fund	20190715	3078.8	3100.5	3078.75	3099.85	4116	3099.85	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190715	120	120	118.05	118.82	28825	118.82	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190715	310	310	307.23	308.39	127239	308.39	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190715	280	280	275.13	277.14	1146	277.14	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190715	3.1	3.35	2.8	2.95	475330	2.95	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20190715	410	457.5	410	453.4	11828	451.7659	up	up	correct
SFL.NSE	Sheela Foam Limited	20190715	1282.1	1330	1270	1286.8	79966	1286.8	up	down	incorrect
SGL.NSE	STL Global Limited	20190715	11.6	11.6	10.6	11.6	22684	11.6
SHAHALLOYS.NSE	Shah Alloys Limited	20190715	11.35	11.85	10.65	11.45	1937	11.45	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190715	360.9	366.9	353	353.4	12749	343.68	down	down	correct
SHALBY.NSE	Shalby Limited	20190715	97.15	100.7	93	94.9	154976	93.24	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190715	74.55	75.95	73.3	74.05	12786	74.05	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190715	378.1	385.95	368	371.65	21075	369.2922	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190715	114.95	114.95	106.05	108.1	13307	104.055	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190715	315.65	316	308.8	313.2	2747	300.54	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190715	1206.85	1226.3	1131.15	1135.55	2418	226.24	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190715	255	258	246.79	249.52	56	249.52	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190715	305.05	317.55	302.45	313	42527	310.9675	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190715	350	357.6	346.5	356.1	152107	353.08	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190715	27.05	27.05	26.1	26.35	34574	26.35	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190715	44.55	47.9	44.55	45.8	1695	43.58	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20190715	133	133	126.1	130.5	1627	128.54	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190715	126.2	127.5	125.05	126.2	14708	123.02
SHOPERSTOP.NSE	Shoppers Stop Limited	20190715	475.1	484.95	464.5	476.2	12589	475.4315	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190715	21369.8	21543.05	21131.9	21464.8	8627	21284.14	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190715	99	103.25	99	100.6	7052	98.28	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190715	6.45	7.5	5.05	5.3	314341	5.3	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190715	71	71.45	68.3	70.3	401250	11.6257	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190715	140.1	140.3	131.65	134.8	12388	128.02	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190715	141	143.05	138	138.45	3061	137.73	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190715	860	874.95	850.05	867.15	88	851.2207	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190715	1502.9	1503.5	1477.1	1485.2	1420	1419.59	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190715	8.5	8.75	8.25	8.45	60130	8.45	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190715	3.5	4.05	3.5	3.95	21515	3.95	up	up	correct
SICAL.NSE	Sical Logistics Limited	20190715	96.25	98.8	92.05	97.1	3460	97.1	up	up	correct
SIEMENS.NSE	Siemens Limited	20190715	1236	1238.95	1206.4	1216.5	406968	1205.599	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190715	27.2	28.3	26.5	27.7	17648	26.16	up	up	correct
SIL.NSE	Standard Industries Limited	20190715	14.5	15.15	14.5	15.1	4575	15.1	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20190715	171.1	171.2	165.3	171	208	164.83	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190715	6.9	6.9	5.7	5.95	123814	5.95	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190715	102.75	103.35	98	98.1	34943	97.0325	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190715	3.1	3.1	2.95	3	2180303	3	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190715	181	200	181	200	2400	196.96	up	up	correct
SIS.NSE	SIS Limited	20190715	863	875	845.1	864.75	758	430.7981	up	up	correct
SITINET.NSE	SITI Networks Limited	20190715	2.3	2.5	2.3	2.4	638838	2.4	up	down	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20190715	301.05	302	300	301.2	2432	287.07	up	up	correct
SJVN.NSE	SJVN Limited	20190715	26.35	26.55	25.75	26.25	1184082	21.57	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190715	1968.2	1974.9	1940.15	1945.35	1199	1791.71	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190715	7.15	7.35	7.1	7.15	2832	7.15
SKIPPER.NSE	Skipper Limited	20190715	56.25	58	56	57.15	11245	56.7	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190715	36.5	37.05	36	36.1	8598	34.86	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190715	90.1	90.1	85.6	88	808	88	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190715	683.7	683.7	655	661.6	6376	658.1592	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190715	407.25	413.6	399	400.95	827	398.73	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190715	54	54.05	47.8	49	103593	48.2	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190715	34	34.35	33.65	33.9	149377	33.9	down	down	correct
SOBHA.NSE	Sobha Limited	20190715	569.95	574.9	565.25	570.2	92639	543.11	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190715	433.55	436.75	423	423.9	13606	412.85	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20190715	1185.5	1185.5	1145.45	1165.4	6790	1147.93	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190715	424	427.9	417.1	425.05	20472	413.4027	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190715	2.8	2.8	2.8	2.8	3000	2.8
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190715	16.95	16.95	15.1	15.6	1719	15.6	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20190715	355	355	344	346.85	56301	307.6	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190715	172	174	162	163.55	31255	163.55	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190715	1020	1040	1015.05	1030.75	450	990.16	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20190715	13.2	13.25	13	13.05	3197770	13.05	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190715	290	290	281.6	287.45	2814	285.34	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190715	126.2	149.85	126.2	148.55	6742138	148.55	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190715	1	1	1	1	8434	1
SPECIALITY.NSE	Speciality Restaurants Limited	20190715	73	73	67.25	68.5	33626	68.5	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190715	88.05	90.2	85.5	85.75	139792	85.75	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190715	0.65	0.65	0.6	0.6	9805	0.6	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190715	20.85	21.5	20.5	20.55	25708	20.55	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190715	38.2	39.6	37.6	38.65	30114	38.65	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190715	16.25	17.35	16.25	17.35	35749	17.35	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190715	6.3	6.4	6.2	6.3	672049	6.3
SPYL.NSE	Shekhawati Poly	20190715	0.2	0.25	0.2	0.2	119138	0.2
SREEL.NSE	Sreeleathers Limited	20190715	170	172.2	166.6	168.7	2005	168.7	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190715	16.6	17.1	16.4	16.9	378881	16.9	up	up	correct
SRF.NSE	SRF Limited	20190715	2755	2798	2662	2686.1	321099	531.68	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190715	113.6	113.6	102.55	105	4782	100.9	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190715	181	182.45	178.5	179.05	24554	162.88	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190715	1055.75	1063	1035	1058.05	893659	1032.35	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190715	785.3	788.75	773	782.75	7693	388.93	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190715	0.85	0.85	0.75	0.75	56306	0.75	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20190715	378.7	381.15	366.1	371.25	854815	353.89	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190715	114.7	115	112.75	113.1	10413	111.814	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190715	104.1	104.85	100.25	100.65	24816	94.18	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190715	109.15	109.8	106.45	107.2	52238	107.2	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190715	44	44	40.75	41.2	5815	34.89	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190715	11.5	11.7	10.85	11.1	5524	11.1	down	down	correct
STEL.NSE	STEL Holdings Limited	20190715	82.5	83	78.3	78.7	1685	78.7	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190715	205.25	209.5	204.05	208.45	1694	204.8	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190715	164.7	165.6	161.55	163.05	696723	155.2	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20190715	6.7	6.7	6.7	6.7	10	6.7
SUBROS.NSE	Subros Limited	20190715	240	242.95	223.7	229.95	11425	227.1	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190715	321.1	324.9	306.9	315.8	13780	310.45	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190715	2.7	2.75	2.55	2.7	48917	2.7
SUMMITSEC.NSE	Summit Securities Limited	20190715	465.45	479.05	463	465.6	636	465.6	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190715	2242.05	2343.9	2230	2265.25	1156	2203.3439	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190715	1.65	1.7	1.6	1.65	434051	1.65
SUNDARMFIN.NSE	Sundaram Finance Limited	20190715	1634	1634	1597.9	1614.85	37737	1583.57	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190715	82.45	84.7	81.95	83.05	7966	80.56	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190715	297.45	306.9	295	298.95	1525	298.95	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190715	474	482.7	469.5	472	456127	463.96	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190715	35	35.8	34.2	34.4	23594	33.7307	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190715	416.25	427.7	413.65	422.95	18269604	411.72	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20190715	452	456.6	440.15	443.05	106655	437.74	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20190715	481.6	481.6	468.25	474.15	825887	433.11	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190715	90.5	91.8	81	81.7	12232	79.52	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190715	5.25	5.25	4.85	4.9	2982	4.9	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190715	198.2	201	198.15	199.65	5037	188.58	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190715	202.4	202.4	200	200.15	318	196.04	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190715	1092.55	1096.9	1071	1082.65	7035	1055.33	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190715	7.45	7.45	6.8	6.8	16479	6.8	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20190715	4.1	4.1	3.8	3.9	31443	3.9	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190715	23.5	24.4	22.3	23.2	3582	23.2	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190715	221	221.05	215.3	217.35	27698	210.27	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190715	28.75	28.85	27.75	28.05	27973	26.94	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190715	239.2	243.4	233.95	236.4	97750	236.4	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20190715	5	5	4.8	4.8	6192700	4.8	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190715	104.6	104.75	103.2	104.35	76312	104.09	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20190715	1321	1324	1275.1	1297.75	3079	1271.75	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190715	231.15	232.45	222.6	223.9	3500	143.29	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190715	1235	1235	1220	1229.25	4041	1201.32	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190715	315	326.65	313.8	316.75	106777	316.25	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190715	55.5	55.5	51.1	54.25	121	54.25	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190715	189	189	183.55	185.45	4031	184.85	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190715	126.3	128.5	124.25	125.4	184701	124.8742	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190715	141.55	144.3	140.1	141.2	2431	137.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190715	70.8	71.75	69	69.1	237124	68.32	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20190715	2.45	2.45	2.35	2.35	2	2.35	down	down	correct
TARMAT.NSE	Tarmat Limited	20190715	28.55	28.55	27.35	27.75	5047	27.75	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190715	8950	9500	8950	9028.05	214	9023.5	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20190715	602.8	610	591.25	594.6	3262181	249.6	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190715	78	79.5	76.45	78	186737	76
TATACOMM.NSE	Tata Communications Limited	20190715	490.85	500	485.45	492.6	464258	480.49	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190715	260	260	253.5	254.3	1832470	250.99	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190715	855	857	808.85	816.5	1058298	796.89	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190715	879.95	879.95	852.15	855.05	9471	818.22	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190715	586	591	571.05	581.15	26224	572.84	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190715	159	162.6	157.85	160.95	19924720	160.95	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190715	77.15	78.5	75.65	77.85	2120016	77.85	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20190715	68.55	69.15	67	68.55	5917414	65.59
TATASTEEL.NSE	Tata Steel Limited	20190715	478	478.25	463.35	468.3	7806079	446.52	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190715	29.05	29.75	28.65	28.95	323976	28.95	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190715	511.1	515	506.55	510.15	64408	507.83	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190715	41.6	44.7	41.4	42.85	83779	38.78	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190715	293.15	293.7	290	292.35	2786	287.45	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190715	344	344.5	318	344.5	70	344.5	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20190715	632	633.85	610.05	622.8	21169	615.78	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190715	12.35	12.35	10.5	11.35	15403	11.35	down	up	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190715	745.5	795.1	745.5	770.3	2749	770.3	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190715	333.9	335	325.05	331	187	316.17	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190715	2125	2153.6	2098	2145.7	2900415	2037.12	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20190715	148	153.35	148	152.5	6351	146.96	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190715	3029	3041	2956	2966.45	12073	2966.45	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20190715	675	680.7	665.85	677.9	1883164	622.69	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190715	256	263.5	256	260	6329	249.95	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190715	131.8	144.85	131.8	137.45	188333	136.459	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190715	30.5	31.85	30.1	31.1	3212	31.1	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190715	46.4	46.4	41	42	18028	41.4	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190715	17.25	17.75	17	17.1	58673	17.1	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190715	57.1	58.2	56.4	56.55	58049	55.74	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190715	67.75	69	65.25	65.95	206963	62.81	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20190715	5.4	5.8	5.4	5.45	5055	5.45	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190715	4.85	4.85	4.5	4.5	8688	4.5	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190715	311	320	308.05	313.95	1453	299.29	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20190715	133.75	138	132.8	136.8	1098	136.8	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190715	166.05	176.05	161.15	168.3	1482	166.68	up	down	incorrect
THERMAX.NSE	Thermax Limited	20190715	1042.15	1048	1025.05	1045.1	17308	1022.75	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190715	70.73	71.53	68.63	68.99	989540	68.23	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190715	481.1	484.15	463.45	465.25	3980	432.05	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190715	13.2	13.9	12.7	13.8	103136	13.8	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190715	4921	4921	4841.1	4862.05	278	2315.16	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190715	400.5	415	400.5	413.45	2403	413.45	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20190715	408.9	408.9	397	404.45	91474	400.33	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190715	12.5	12.5	10.55	10.9	18058	10.9	down	down	correct
TIL.NSE	TIL Limited	20190715	227.7	233.85	226	226.75	1407	224.7135	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190715	91.05	93.9	88.2	89.3	112458	85.15	down	down	correct
TIMKEN.NSE	Timken India Limited	20190715	727.7	742.85	717.65	737.45	28168	699.85	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20190715	133.5	134.35	131	132.2	231227	127.71	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190715	57	58.1	56.3	57.2	925	55.96	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190715	74.95	74.95	72.8	73.7	78222	70.7	down	down	correct
TITAN.NSE	Titan Company Limited	20190715	1110	1110.05	1077.35	1089.4	2563929	1077.8	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190715	16.8	16.8	13.2	13.45	54851	13.45	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190715	34	34.25	33	33.15	33523	30.28	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190715	177.8	177.8	174.9	176.3	12075	157.81	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190715	49	50.8	47	50.2	4999	50.2	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190715	1551.5	1563	1540.1	1550.4	85389	1518.94	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190715	307.35	311.85	302.1	309.25	1556349	289.59	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190715	110.2	110.2	110.2	110.2	1500	53.99
TPLPLASTEH.NSE	TPL Plastech Limited	20190715	129.55	129.55	122.75	125.2	773	58.27	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190715	5.2	5.5	5.1	5.35	36207	5.35	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190715	14.45	16.45	14.45	15.1	868	14.6572	up	up	correct
TRENT.NSE	Trent Limited	20190715	458.2	463.8	443.25	446.05	80705	443.72	down	up	incorrect
TRF.NSE	TRF Limited	20190715	116.9	116.9	109.05	110.7	30765	110.7	down	down	correct
TRIDENT.NSE	Trident Limited	20190715	61.15	61.5	60.3	60.7	231214	5.54	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20190715	61.25	63	58	58.3	59652	57.2169	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190715	10.55	10.8	10.15	10.5	32315	10.46	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190715	101	101.85	99	99.25	8305	97.67	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190715	65.05	65.5	63.3	63.75	280697	61.84	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190715	590	590	555	558.85	1685	545.13	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20190715	6450	6450	6250	6286.85	1815	618.78	down	down	correct
TTL.NSE	T.T. Limited	20190715	43.55	44.65	42.65	42.7	936	42.21	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190715	3.7	3.95	3.65	3.85	907979	3.85	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190715	23.3	23.75	23.2	23.5	1478301	23.5	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190715	157.9	159.05	153.2	153.5	30808	148.2973	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190715	435.2	436.9	427.05	430.5	654862	424.516	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190715	1905	1914.85	1850	1897.6	1412	1793.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190715	277.4	280	274.9	278.6	12243	255.76	up	up	correct
TVVISION.NSE	TV Vision Limited	20190715	2.15	2.15	2.15	2.15	200	2.15
TWL.NSE	Titagarh Wagons Limited	20190715	53.25	53.55	50.5	51.3	210985	50.9433	down	up	incorrect
UBL.NSE	United Breweries Limited	20190715	1399	1399	1359	1362.6	278282	1356.14	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190715	140.05	140.05	137.5	138.25	11820	128.41	down	down	correct
UCOBANK.NSE	UCO Bank	20190715	18.55	18.6	18	18.05	274699	18.05	down	up	incorrect
UFLEX.NSE	Uflex Limited	20190715	230.05	233.4	228	231.6	24073	226.9	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190715	180.1	182.8	179	181.25	13162	152.4988	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190715	14.6	14.6	13.95	14	60897	13.8	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20190715	5.45	5.6	5.1	5.15	81554	5.15	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190715	283.3	286.85	275.05	283.9	1532792	282.5211	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190715	4576	4605	4532.3	4597	274936	4560.28	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190715	49	50.65	48.25	48.7	23072	47.3	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190715	1.45	1.45	1.45	1.45	500	1.45
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190715	179.65	179.65	177.05	178.85	23202	170.17	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190715	85.55	86.4	82.55	86.25	11979	84.08	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190715	78.65	78.75	74.1	74.7	10650978	74.7	down	up	incorrect
UNITECH.NSE	Unitech Limited	20190715	1.15	1.15	1.1	1.1	2847468	1.1	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190715	295	300	295	298.9	72	293.64	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20190715	79	79	79	79	1500	79
UNIVCABLES.NSE	Universal Cables Limited	20190715	187	191.8	187	189.05	26132	182.67	up	up	correct
UPL.NSE	UPL Limited	20190715	634	650	621.5	647.4	4505796	631.97	up	up	correct
URJA.NSE	Urja Global Limited	20190715	2.25	2.55	2.25	2.55	2771347	2.55	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20190715	29.1	29.75	29	29.15	70193	29.15	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190715	277.24	277.24	274	276.98	124	276.98	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190715	1236	1246	1213	1222.7	137	1222.7	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190715	416	416	408.7	409.95	476	409.95	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190715	8.9	8.95	7.9	8.2	171538	8.2	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190715	125	125	118	119.1	171093	119.1	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190715	167.2	173.3	163	164.7	20517	164.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190715	532.95	533.5	522	524.2	1900	523.3823	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190715	866	868.95	848	849.95	15268	160.78	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20190715	38.1	38.2	35.45	36.05	2558227	35.34	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190715	41	42.4	40.7	40.9	20396	25.06	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190715	3.7	3.8	3.6	3.65	3852	3.65	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190715	452.5	461.7	445	445.65	10309	438.1696	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190715	14.45	14.45	13.6	13.75	77052	13.75	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190715	8.35	8.65	7.75	7.95	4602	7.95	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20190715	966.95	968.7	951.5	954.4	24826	419.76	down	down	correct
VEDL.NSE	Vedanta Limited	20190715	167.75	167.75	162.65	166.75	7436769	132.47	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190715	1572.9	1572.9	1521	1531.15	28870	1515.58	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190715	22.6	23.8	22.2	22.5	15459	22.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190715	195.1	196.5	195	195.9	20400	97.8323	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20190715	1105	1105	1085	1099.05	3368	1072.48	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190715	69.75	72.5	64.65	70.8	67581	70.1	up	up	correct
VGUARD.NSE	V	20190715	247.95	250	234.5	239.75	703399	236.76	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190715	1880.05	1880.05	1762.65	1792.7	201	1784.29	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190715	1.55	1.65	1.55	1.55	31207	1.55
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190715	63.55	63.85	62.05	63.05	50585	61.47	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190715	0.5	0.55	0.5	0.5	148678	0.5
VIKASECO.NSE	Vikas EcoTech Limited	20190715	5.15	5.35	4.95	4.95	790659	4.8918	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190715	171.25	171.3	162.7	164.9	25157	161.61	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190715	2065	2100	2050.05	2093.75	13106	1033.44	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190715	1098.9	1108	1045.55	1058.9	5908	1021.8	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190715	70.65	72.55	70	70.3	3388	64.88	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190715	16.05	16.3	15.4	15.7	28581	15.7	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20190715	423	429	410.05	415.5	91690	410.4849	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190715	41	43.9	40.85	42.55	113616	42.4857	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190715	345.1	345.55	337.3	337.65	6602	297	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190715	5.6	6.1	5.6	5.9	1228	5.9	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20190715	0.1	0.1	0.05	0.1	1170304	0.1
VISHNU.NSE	Vishnu Chemicals Limited	20190715	118.05	125.95	113.3	118.9	598	118.12	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190715	0.3	0.35	0.25	0.25	83103	0.25	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190715	15.5	15.95	14.25	15.4	213323	15.4	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190715	52.25	53.2	51.1	51.3	5602	47.3	down	down	correct
VMART.NSE	V	20190715	2135	2149	2010.25	2038.6	17022	2036.7825	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20190715	1114.05	1135	1112	1127.25	5098	1068.75	up	up	correct
VOLTAS.NSE	Voltas Limited	20190715	589.2	589.95	580	587.2	719927	576.54	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190715	267.35	273.4	264.5	266.55	38123	253.74	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190715	85	85	81.7	83.65	1515	83.15	down	down	correct
VSTIND.NSE	VST Industries Limited	20190715	3280.3	3280.3	3152.6	3250.9	2355	2969.31	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190715	1229.4	1241.5	1197.6	1205.2	1050	1153.14	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190715	1040.1	1047	1035.25	1044	4742	997.91	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190715	302.2	305.3	291.2	293.15	108902	293.15	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190715	6180	6180	6116.2	6132.5	353	6094.82	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190715	81	81.5	79.5	80.05	82945	80.05	down	down	correct
WANBURY.NSE	Wanbury Limited	20190715	12.7	14	12.7	13.75	3400	13.75	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190715	24.55	25.2	24.3	24.4	22599	24.4	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190715	30.9	35.3	30.85	33.6	3170	18.7	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20190715	138.35	140.2	135.25	136.5	223266	124.9	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190715	115.4	117	112.6	114.2	137856	107.06	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190715	155	177.95	151.05	177.95	8	177.95	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190715	56.05	56.45	55.05	56.05	259596	53.98
WENDT.NSE	Wendt (India) Limited	20190715	2481.95	2525.05	2449.95	2459.35	605	2418.13	down	down	correct
WHEELS.NSE	Wheels India Limited	20190715	772.95	781.9	762.05	764.15	601	749.01	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190715	1550.5	1568.95	1548.1	1557.3	9815	1548.66	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190715	20.25	20.7	18.8	18.8	2968	18.8	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190715	20.3	21.75	20.15	21.7	370868	20.16	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20190715	82.9	82.9	82.9	82.9	3	81
WIPRO.NSE	Wipro Limited	20190715	260	262	255.9	259.9	4747449	258.2743	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190715	355.4	358.8	351.1	352.35	385871	352.35	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190715	276.95	276.95	269.15	271.05	11472	266.711	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190715	228.5	230.35	222.75	223.95	61351	211.79	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190715	51.9	53.3	51.35	52.35	4058	52.35	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190715	61.9	63.4	60	61.4	1458	61.4	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190715	32.1	32.1	27.5	28.25	15961	28.25	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190715	172	174.2	160.5	162	77591	162	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190715	95	99.3	92.55	93.2	126736904	93.2	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190715	347.7	349.75	340.65	345.6	7224859	340.17	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190715	23.5	23.5	22	22.1	188737	22.0073	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190715	12.45	12.45	12	12.2	329979	12.2	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190715	45.05	45.5	44.45	44.5	1671	44.5	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190715	249	249.95	241.9	242.5	14616	232.41	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190715	66.65	66.9	62.6	63.75	42809	63	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190715	238	238	225	226.6	166	225.5271	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190715	31	31	30.15	30.15	40	30.15	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190715	294	294.35	291.4	291.45	12000	205.17	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20190715	131	133.2	129	129.1	12879	129.1	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190715	86	86	84	84.05	6154	78.31	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190715	1380	1382	1356.35	1367	3069	1353.67	down	up	incorrect