CollectAI

close-nse_india_stocks

2019/07/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190718	35.4	36.3	35.4	36	4979	35.0629	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190718	17.15	17.15	16.55	16.55	615	16.55	down	down	correct
3MINDIA.NSE	3M India Limited	20190718	22258	22336.2	21905.55	21915.85	651	21915.85	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190718	7.9	8.15	7.55	7.95	75	7.95	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190718	218.15	218.15	218.15	218.15	1286	218.15
63MOONS.NSE	63 MOONS TECHNOLOG	20190718	102.95	105.05	99.25	100	69480	93.96	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190718	10.35	10.6	9.9	10	682570	10	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190718	21	21	21	21	2000	14
AARON.NSE	Aaron Industries Limited	20190718	47.5	48.5	45.1	48.5	9000	22.78	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190718	503	505	495	496.2	17856	121.06	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190718	1682.6	1696.5	1663.25	1679.2	53920	414.76	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190718	18.05	18.8	16.5	17.35	7144	17.35	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190718	1523	1523	1485	1491.6	20866	1491.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190718	35.15	36.05	34.95	35.25	43506	35.25	up	up	correct
ABB.NSE	ABB India Limited	20190718	1493	1500	1445	1454.1	70603	1285.66	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190718	8670.1	8798	8522.75	8552.2	3954	8391.53	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190718	90.25	90.3	89	89.05	870912	89.05	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190718	203.9	204.6	202.8	203.05	288176	203.05	down	up	incorrect
ACC.NSE	ACC Limited	20190718	1604	1609.2	1560.15	1567.1	1475891	1513.9374	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190718	825	835	820	820.65	2025	760.52	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20190718	83.5	83.8	82.25	82.8	29906	80.98	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190718	137.7	137.95	133.35	134.2	4247055	134.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190718	48.3	49.75	46.95	47.5	938262	47.5	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190718	416.7	419.3	410.75	412.4	1300071	404.84	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190718	63.95	65.9	61.45	62.7	27403170	62.7	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190718	222.8	223.3	211	214	98049	214	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190718	273.05	275.85	271	273.6	15944	270.02	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190718	326.05	326.95	315.6	320.25	1914	313.5856	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190718	8.7	9.4	8.7	9	6345	9	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190718	13.5	13.6	13.2	13.3	6379	12.9	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190718	57.7	57.75	56.05	56.15	983	54.3265	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190718	159.1	162.95	159.1	160.95	44485	159.35	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190718	206.2	210.95	204	205	72338	200.78	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190718	118.95	123	117.55	118.15	15405	113.97	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190718	109.8	109.85	104.1	105	2926	105	down	down	correct
AGRITECH.NSE	Agri	20190718	53.1	53.7	51.2	51.75	7942	51.75	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190718	90.1	94.25	90.1	93.7	15565	93.7	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190718	180.25	185.95	180.1	183.5	169	180.8149	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190718	318.25	324.7	318.25	323	3182	322.6912	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20190718	315	326.7	310	326.7	11	325.5202	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190718	1761	1771.8	1750.05	1758.2	61724	1712.78	down	down	correct
AIRAN.NSE	Airan Limited	20190718	21.05	21.75	21.05	21.5	6106	21.5	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190718	927.7	932	914.6	922.95	99602	901.06	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190718	153.05	155	147.95	148.3	41201	142	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190718	260.1	260.1	250.1	251.2	1741	239.82	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190718	10.95	10.95	9.85	10.15	449582	10.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190718	1748	1748	1721	1724.75	1587	1651.28	down	down	correct
ALANKIT.NSE	Alankit Limited	20190718	27.6	27.85	26.4	27.4	384140	26.76	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20190718	390	393.3	383	386.75	678	369.09	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190718	42.6	43.4	42.6	43.15	93568	42.57	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190718	506	532.5	506	519.25	642	515.8965	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190718	39.3	39.3	38	38	3246	35.59	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190718	1750.1	1774	1732.45	1758.05	14113	1716.28	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190718	807	813.05	783.3	791.2	4038	308.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190718	100.1	100.65	99	100.25	113982	94.4006	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190718	310	310.85	309.95	310	4953	272.51
ALMONDZ.NSE	Almondz Global Securities Limited	20190718	16.05	16.2	15.05	15.45	2942	15.45	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190718	3.05	3.05	2.95	3	1939453	3	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190718	16.95	17	16.25	16.5	8204	16.5	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190718	362.05	366.8	355.95	358.4	4036	321.64	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190718	0.85	0.95	0.85	0.85	2276	0.85
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190718	653	653	636.15	640.6	251173	616.27	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190718	820.05	833.95	820.05	827.9	5882	825.4181	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190718	1010	1010.05	979.15	987.15	2810	914.76	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190718	219	221.2	215.1	216.95	3614814	198.5502	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190718	17.95	17.95	16.3	16.75	6142	16.75	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20190718	17.05	17.7	17.05	17.3	6371	17.02	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190718	304.65	305	297.25	300.2	8986	295.69	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20190718	30.05	30.25	29.5	29.7	146208	29.36	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20190718	3.7	3.7	3.65	3.65	82713	3.65	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20190718	437.2	437.2	433.05	433.95	40470	425.57	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190718	292.15	294.95	292	293.35	9932	251.25	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190718	9.4	10.15	9.05	9.6	5598	9.6	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190718	0.45	0.55	0.45	0.55	135655	0.55	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190718	4.95	5	4.8	4.85	50137	4.85	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190718	5.5	5.5	4.8	4.9	33136	4.9	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190718	0.85	0.9	0.85	0.9	78210	0.9	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190718	472.05	480.9	472.05	475.3	6300	459.39	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190718	560	561.7	537	545.15	9114	514.46	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190718	164	164	155.3	157.9	3160	148.82	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190718	209.95	209.95	204.3	205.55	5897	198.04	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190718	245.2	247	242	243.55	29031	237.29	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190718	1559	1559	1512.1	1521.95	6167	150.54	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190718	527	527.95	520.05	524.4	16047	514.12	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20190718	104.95	104.95	101	102.8	8377	102.15	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190718	1380	1400	1365.1	1388.05	464854	1376.9	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190718	184.65	186.35	178.4	179.25	2057799	169.69	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190718	870.05	924	866.5	900.7	2416	896.05	up	up	correct
APTECHT.NSE	Aptech Limited	20190718	133	133.05	122.1	126.9	140236	119.25	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190718	29.45	30	29.15	29.45	45322	29.45
ARCHIES.NSE	Archies Limited	20190718	20	20.2	19.4	19.5	24844	19.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20190718	57.9	58.85	55.2	55.5	12901	53.01	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190718	22.15	23.35	22.1	22.1	718	22.1	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190718	37.4	41.2	37.4	38.9	49997	38.3537	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190718	400.25	408	400	406.75	3839	405.2745	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190718	41.35	42.45	40.1	40.8	5921	39.5911	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190718	60.3	62	60.25	61.95	8094	61.3599	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190718	19.8	20	18.8	19.25	57326	19.25	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190718	35.75	35.75	33.25	34.25	7116	34.25	down	down	correct
ARVIND.NSE	Arvind Limited	20190718	61	61.5	59.4	59.7	1851051	57.7394	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20190718	651	655	645	651	17978	495.3791
ARVSMART.NSE	Arvind SmartSpaces Limited	20190718	92.5	94.2	91.5	93.15	14432	91.6596	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190718	201.55	202.25	200	200.15	33793	197.52	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190718	132.7	133	125.1	127.25	2606	120.24	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190718	42.15	42.95	41.5	41.75	8303	41.75	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190718	17.9	18.05	17.8	18.05	201570	17.98	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20190718	117.85	125.4	117.2	117.75	112642	116.33	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20190718	9.05	9.55	9	9.35	13167	9.35	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190718	128	129	123.05	126.9	379947	126.9	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190718	85.45	85.45	81.05	81.45	24405105	77.28	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190718	121	122.8	118.15	119.15	840	119.15	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190718	1395	1395.35	1377.2	1384.95	802222	1365.17	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190718	226.8	228.7	217.05	219.3	182708	217.71	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190718	142.5	147	142.5	145.7	1818	136.66	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190718	337.85	344.8	311.65	324.4	93826	323.53	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190718	126	127.75	125.2	126.15	130330	126.15	up	down	incorrect
ASTRAL.NSE	Astral Limited	20190718	1287	1309	1287	1298.7	32456	776.88	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190718	79.3	80	78.5	78.9	47672	77.3	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190718	2003.55	2019.45	1940	1950.5	7017	1946.97	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190718	104	107.1	100.1	102.05	374123	102.05	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190718	488	495	486	490.55	3463	486.94	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190718	174.85	174.85	169	169.95	499924	169.15	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190718	9.15	9.3	8.9	8.9	19773	8.9	down	down	correct
ATUL.NSE	Atul Ltd	20190718	3797.25	3837.95	3788.25	3798.15	20132	3764.85	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190718	271	272.9	270	270	2697	266.6328	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190718	667.2	674.95	667.15	669.35	81812	669.35	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190718	105.35	110.5	104.2	107.05	13717	104.5488	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190718	574.85	577.95	562.1	569.9	2424281	561.3	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20190718	35.3	35.45	34.8	35.45	1717	35.1543	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190718	957.9	968.5	921	925.95	10477	888.16	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190718	48	49.7	46.9	47.1	6756	47.1	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20190718	25.6	25.85	25.6	25.85	11	25.85	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190718	286.05	290.7	274.3	277.1	52132	268.74	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190718	337.65	338.75	329	330.2	134318	319.02	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190718	23.2	23.85	22.65	22.75	31716	21.96	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20190718	754	755	734.6	740.4	11283488	740.4	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20190718	63.25	68.4	63.1	66.9	580801	66.9	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190718	3017.05	3060	3017.05	3050.85	494	30.5085	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190718	1196	1196	1196	1196	3	1196
AYMSYNTEX.NSE	AYM Syntex Limited	20190718	33.6	35.35	30.95	33.95	50960	33.95	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190718	7	7	6.4	6.7	2861	6.7	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190718	3.35	3.35	3.05	3.1	115357	3.1	down	down	correct
BAJAJ.NSE	AUTO	20190718	2700	2711.85	2621.1	2630.8	365949	2433.58	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190718	313.85	314	309	309.95	46771	295.25	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190718	463	470.45	456	458.7	64750	454.845	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190718	7858.7	7907.9	7810	7847.65	134466	7841.35	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190718	7.15	7.25	7.1	7.15	533887	7.15
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190718	3560.05	3564.65	3520.1	3523.4	13972	3382.99	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20190718	3460	3520	3444	3467.65	1320464	3454.12	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190718	52.9	53.65	52.3	52.8	21551	51.78	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20190718	321	321.05	295.35	299.6	45021	296.16	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190718	85.9	85.9	79.75	79.75	2414	79.75	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190718	26.85	27.45	26	26.15	3805	11.6355	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190718	750	765.95	746	751	576464	727.5	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190718	1.2	1.25	1.2	1.2	1147416	1.2
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190718	177.55	179.05	176.5	176.85	33637	99.12	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190718	50.75	52	49.7	51.05	8288	49.45	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190718	155.7	157.4	147.35	149.8	1469651	144.9329	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190718	45.55	45.55	44	44	648	42.88	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190718	1405	1406.05	1405	1405.35	153	1374.87	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20190718	110	111	108.1	108.65	14990	83.81	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190718	540	544.1	526.55	528.8	384789	527.01	down	down	correct
BANG.NSE	Bang Overseas Limited	20190718	40.9	40.9	37.8	38.45	3344	38.45	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190718	127.35	127.35	121.05	121.35	21215697	121.35	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190718	3125.45	3133.34	3099	3100.1	4039	3100.1	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190718	84.95	85.5	81.6	82.15	9321591	82.15	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190718	65	67	65	66.7	2760	64.48	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190718	3.4	3.45	3.25	3.3	10670	3.3	down	down	correct
BASF.NSE	BASF India Limited	20190718	1167.9	1168.75	1125	1127.4	4100	1122.83	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190718	150.05	154.75	150.05	150.2	571	74.1955	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20190718	1359	1359	1332.05	1341.65	664401	1327.88	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190718	3350	3380	3306.25	3345.65	2575	3182.19	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20190718	992.05	999	981.55	991.95	1119	958.84	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190718	916	934	910	912.75	104680	909.82	down	down	correct
BCG.NSE	Brightcom Group Limited	20190718	3.55	3.55	3.3	3.35	453010	2.65	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190718	303.45	308	300	301.55	21652	284.91	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190718	14.6	17.4	13.9	15.3	1607	14.7	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190718	17.85	17.85	16.65	16.85	2122	16.85	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20190718	103.8	103.9	95.9	96.55	14419051	89.65	down	down	correct
BEML.NSE	BEML Limited	20190718	913.8	927.9	907.3	913.9	963713	896.15	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190718	66.2	71.15	66.2	67.7	671594	65.89	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190718	316.5	316.7	312	313.3	383233	309.21	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190718	275	281.8	268	270.6	279826	270.6	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190718	217.95	230	217	221.1	2104259	221.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190718	1.5	1.55	1.45	1.45	3696	1.45	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190718	47.55	49	47.5	47.95	30027	47.95	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190718	128	131.9	125.1	126.85	14064	121.18	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20190718	23.25	23.25	21.5	22.45	16695	22.45	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190718	22.55	23	22.4	22.5	2010	22.5	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190718	1.6	1.7	1.6	1.7	54535	1.67	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20190718	462.8	462.8	438.4	440.85	2481984	432.91	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190718	88.8	92	88.8	89.75	1932	88.6634	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20190718	4034.95	4242.7	3983.9	4209	1517	4206.68	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190718	33.1	33.85	33	33.1	10881	33.1
BHARTIARTL.NSE	Bharti Airtel Limited	20190718	348	351.2	338.6	342.5	3642763	341.28	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20190718	64.1	64.5	63.5	64	10455841	62.5217	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190718	28.25	28.5	27.25	28.1	114	5.58	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190718	288	299.9	288	298.9	1115	297.1916	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190718	12.2	12.3	12.05	12.15	7731	12.15	down	down	correct
BIOCON.NSE	Biocon Limited	20190718	263	265.5	260.5	263.05	2702868	263.05	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190718	5.7	6.3	5.7	6.3	193	6.3	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20190718	89.55	91	88.3	88.7	22778	85.45	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190718	614	617.85	593.85	596.5	30229	577.31	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190718	46.4	46.75	43.6	43.95	116863	43.95	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190718	2.55	2.65	2.55	2.65	8489	2.65	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20190718	4.05	4.05	3.8	3.8	9781	3.8	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190718	158	159.5	155.55	157.7	1342489	155.08	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190718	9.3	9.8	9.2	9.65	109464	9.65	up	up	correct
BLS.NSE	BLS International Services Limited	20190718	79.35	83.35	78	80.8	52797	79.21	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190718	2400.65	2430	2395	2400.45	2948	2381.8	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190718	739.85	742.7	733	734.35	36354	708.79	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20190718	89	89.25	85.5	86.65	113047	84.31	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190718	99	99.4	95.2	96.3	580075	94.111	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20190718	156.15	157.45	152.4	152.95	18273	152.95	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20190718	16000	16002	15512	15570.35	9671	15210.95	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190718	354	355.35	347.85	349.25	4516450	282.12	down	down	correct
BPL.NSE	BPL Limited	20190718	20.15	20.2	19.6	20	53782	20	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190718	6	6.15	5.85	6.05	25828	6.05	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190718	273.6	279.9	273.6	276.2	98581	180.98	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190718	2800	2844	2787.55	2820.85	477907	2714.8376	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190718	82.45	82.75	79.35	80.7	19206	80.0471	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190718	42.4	42.4	41.05	41.2	3583	41.2	down	down	correct
BSE.NSE	BSE Limited	20190718	581.5	583.55	575.1	575.8	86144	547.54	down	down	correct
BSL.NSE	BSL Limited	20190718	28.9	28.95	27.2	27.9	4800	27.9	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190718	3229	3229	3229	3229	1	3229
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190718	125.82	126.69	125.76	126.1	1276	12.61	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190718	75.35	77.2	74.2	75.45	612615	71.05	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190718	1.55	1.55	1.5	1.5	19132	1.5	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190718	160.85	160.85	157.25	158.7	6310	157.19	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20190718	15.35	16	14.6	14.8	8202	14.8	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20190718	22.9	22.9	22.5	22.65	12738	22.65	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190718	241.35	242.75	229	231.15	1239743	223.52	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190718	17.4	17.75	16.9	17.7	81934	17.7	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190718	62	62.5	59.4	60.05	178375	60.05	down	down	correct
CANBK.NSE	Canara Bank	20190718	280.15	280.65	267.25	268.5	5346987	268.5	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190718	8.4	8.4	8.05	8.05	4135	8.05	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190718	383	392.4	379.1	390.25	525388	385.59	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190718	236.6	245	235.5	236.95	4962	235.21	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190718	270	270	267.15	269.2	37381	267.9979	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190718	417	430	411.05	420.55	73496	413.63	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190718	87	87	83	83.3	1250	82.9968	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190718	335.25	336.55	330.05	331	13122	325.25	down	down	correct
CAREERP.NSE	Career Point Limited	20190718	60.45	60.45	58.35	60	11206	58.7124	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190718	888	888.15	860	874.05	55430	786.32	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190718	130.95	133.1	129.7	130.05	1402837	113.45	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190718	4.85	4.85	4.5	4.5	19762	4.5	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20190718	242.35	246.5	242.35	246.35	9696	237.85	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190718	206.45	207	202.7	204.05	347468	196.56	down	down	correct
CEATLTD.NSE	CEAT Limited	20190718	892.55	897.55	880.05	883.4	133233	857.32	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190718	16.8	16.8	16.25	16.55	22817	16.55	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190718	5.75	6.25	5.7	6.15	9470	6.15	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190718	206.8	207.4	202.1	202.9	12055	190.57	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20190718	3.5	3.7	3.4	3.5	39975	3.5
CENTRALBK.NSE	Central Bank of India	20190718	19.6	19.65	19.4	19.45	363083	19.45	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190718	25.5	25.85	24.35	24.9	203442	24.8505	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190718	507.2	533.9	507.2	512.9	2063	500.65	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190718	144.1	144.1	136.5	137.2	242586	134.98	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190718	951.8	961.05	929.6	935.05	1143326	395.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190718	2740	2748	2710	2719.85	3611	2697.56	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190718	24	24.6	24	24.25	339617	24.25	up	up	correct
CESC.NSE	CESC Limited	20190718	780.3	786.2	775.4	777.3	176240	70.75	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190718	161	165	155.05	162.5	387175	161.81	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190718	20	21.5	20	21.5	7906893	21.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190718	306.9	315.35	306.9	313.05	38129	313.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190718	161.95	164.1	160.85	162.05	97886	150.64	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190718	162.85	167	162.85	166.45	779	165.0244	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190718	195.95	197.3	191.7	194.55	245702	194.55	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190718	276.6	277.35	264.95	270.8	953968	53.23	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190718	491.6	499	482.25	493.65	20007	491.94	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20190718	300	302.35	295	295.7	17350	293.94	down	down	correct
CINELINE.NSE	Cineline India Limited	20190718	34.2	35.9	34.2	34.4	4603	34.4	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190718	5.15	5.15	5.15	5.15	1100	5.15
CIPLA.NSE	Cipla Limited	20190718	558.85	559	545.5	547	1355289	539.46	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190718	95.35	97.9	94.4	94.6	1437	46.69	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190718	292.4	295	291	292.95	6744	187.74	up	up	correct
CMICABLES.NSE	CMI Limited	20190718	84.45	88	79	80.45	259199	78.1577	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20190718	230	230.9	219.5	220.3	8729774	169.36	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190718	367.75	371.15	363.05	363.65	35062	314.92	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190718	215.8	217.55	212.55	212.95	32890	212.95	down	down	correct
COFORGE.NSE	Coforge Limited	20190718	1343.6	1350.5	1337.7	1342.45	433600	1304.52	down	down	correct
COLPAL.NSE	Colgate	20190718	1168	1221.7	1153.15	1203.65	2517903	1137.61	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190718	12.75	12.8	12.55	12.7	5265	11.95	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190718	9.45	9.45	8.55	8.7	24149	8.12	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190718	551.7	552.95	536	538.95	723958	516.12	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190718	32.05	32.4	31.5	31.7	73061	31.58	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190718	34.6	35	33.6	33.85	3381	33.85	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190718	207.65	210.7	201.9	208.7	1487	192.08	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190718	13.7	14.4	13.5	13.95	23160	13.42	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190718	50.3	51.25	48.85	49.75	22324	49.75	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190718	379.7	384.95	365.85	376.15	301724	364.83	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20190718	210	212	205	205.3	13917	183.6	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190718	2.15	2.3	2.15	2.15	13671	2.15
COX&KINGS.NSE	Cox & Kings Limited	20190718	18.1	18.1	18.1	18.1	37278	18.1
CPSEETF.NSE	Nippon Mutual Funds	20190718	26.4	26.45	25.25	25.3	4257960	25.3	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20190718	73.05	73.05	73	73	6400	71.96	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20190718	1.75	1.75	1.75	1.75	2000	1.75
CREDITACC.NSE	CreditAccess Grameen Limited	20190718	526	532	521.2	527.45	306243	527.45	up	up	correct
CREST.NSE	Crest Ventures Limited	20190718	99.05	101	96.3	100.05	4477	98.38	up	up	correct
CRISIL.NSE	CRISIL Limited	20190718	1409.9	1429.9	1386.4	1395.5	8423	1330.62	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190718	229.3	236.65	228.2	233.1	1190667	229.42	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190718	35.9	35.9	31.6	32.8	6122	32.8	down	up	incorrect
CUB.NSE	City Union Bank Limited	20190718	208	209.3	202	205.05	559527	203.13	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190718	11.65	11.65	11.65	11.65	41	11.65
CUMMINSIND.NSE	Cummins India Limited	20190718	755.9	755.9	736.55	739.5	114109	696.31	down	down	correct
CUPID.NSE	Cupid Limited	20190718	112	114.8	105.05	107	34538	99.64	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190718	51	51.55	48.6	49.45	24412	47.55	down	down	correct
CYIENT.NSE	Cyient Limited	20190718	542	551	535.8	543.5	132517	502.08	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190718	21	21.35	20.15	20.25	287413	19.26	down	down	correct
DABUR.NSE	Dabur India Limited	20190718	429.9	435.25	426.65	428.9	3432159	419.44	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190718	1007.15	1026	990.1	997.1	75339	990.18	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190718	100.25	101.1	98.15	99.1	80916	94.66	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190718	31.3	32.55	30.2	31.8	1533	31.8	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190718	85.5	86.7	83	83.8	30226	81.86	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190718	172	184.7	165.05	176.3	298569	155.78	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190718	419.8	423.8	411.15	412.15	130933	409.15	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20190718	10.35	10.75	9.8	10.05	314815	10.05	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190718	11.5	11.5	11.5	11.5	1000	11.5
DCAL.NSE	Dishman Carbogen Amcis Limited	20190718	216.9	219	212.45	214.85	716834	214.6111	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190718	200.6	205.4	189.1	201.5	10855655	201.5	up	up	correct
DCM.NSE	DCM Limited	20190718	27	27.5	26.3	26.6	4899	26.6	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20190718	1.05	1.05	1.05	1.05	1	1.05
DCMNVL.NSE	DCM Nouvelle Limited	20190718	47.15	47.15	47.15	47.15	100	47.15
DCMSHRIRAM.NSE	DCM Shriram Limited	20190718	512	514.6	490	504.1	80104	482.4	down	down	correct
DCW.NSE	DCW Limited	20190718	16.1	16.5	15.8	15.9	59782	15.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190718	362	374.4	362	370.15	2219	358.32	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190718	92.1	93.05	90.25	91.6	183576	85.46	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190718	313	317.45	307.1	309.05	199099	305.93	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20190718	160.85	161.5	159	159.3	377692	156.12	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190718	40.5	41.45	40.5	41	61	41	up	up	correct
DEN.NSE	DEN Networks Limited	20190718	56.7	57.5	54.2	54.75	103440	54.75	down	down	correct
DENORA.NSE	De Nora India Limited	20190718	230.45	236.8	228	232.85	1744	232.17	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190718	262.4	293	262	271.65	627044	270.36	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20190718	11.05	12.5	11.05	12.3	1908	12.3	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190718	187.05	188.95	181.2	181.95	225262	166.6898	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190718	18.15	18.3	16.4	16.7	855951	16.7	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20190718	291	294.85	285.75	290.5	581520	290.5	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190718	392	409.75	392	395.9	18311	385.19	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190718	8.75	8.75	8.25	8.35	7742	8.35	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190718	207.3	214.5	205	207.35	695	203.79	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190718	769	785	769	774.2	861	771.39	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190718	0.75	0.8	0.7	0.8	10137	0.8	up	up	correct
DICIND.NSE	DIC India Limited	20190718	315.1	315.1	311.05	311.75	733	302.8223	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190718	7.4	7.8	7.15	7.8	5418	7.2339	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190718	32.8	34.8	32.6	34.15	45620901	34.15	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190718	1652.6	1661.5	1635.55	1641.9	769446	1606.05	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190718	2200	2213.9	2186.1	2201.2	1061	439.19	up	down	incorrect
DLF.NSE	DLF Limited	20190718	190	191.35	182.55	183.2	6315890	178.15	down	down	correct
DLINKINDIA.NSE	D	20190718	91.6	93.25	90.5	92.5	23116	89.88	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190718	1455	1464	1434	1439.4	306435	1439.4	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190718	0.55	0.6	0.5	0.55	8761	0.55
DOLLAR.NSE	Dollar Industries Limited	20190718	228.65	234.85	228.65	229.7	2313	223.67	up	up	correct
DONEAR.NSE	Donear Industries Limited	20190718	28.6	28.65	27.05	27.25	10905	26.8	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20190718	9.6	9.8	9.35	9.5	1628	9.38	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190718	381.05	388.95	371	372.9	100070	369.5335	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190718	2665.25	2679.85	2630	2655.55	434455	2626.48	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190718	28.3	29.85	27	27.55	2983	26.46	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20190718	182	196.9	177.2	184.85	4699	117.33	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190718	7.35	7.45	7.25	7.4	50347	7.4	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190718	85.75	86.5	81.35	83.55	7315	78.11	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190718	25.2	25.25	24.5	24.7	161015	22.66	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190718	1368.3	1368.3	1302.5	1314.75	550	1314.75	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190718	114.1	117.95	114.1	116.05	13947	113.4403	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190718	1.3	1.3	1.2	1.2	8371	1.2	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190718	4.75	4.8	4.65	4.65	892	4.65	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190718	670	680	663	668	15192	665.5	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190718	162.2	162.2	156.8	158.8	1798498	155.64	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190718	1.45	1.5	1.4	1.4	3013	1.4	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20190718	18530	18581.2	18350	18406	68383	1801.61	down	down	correct
EIDPARRY.NSE	E.I.D.	20190718	164.7	165.3	160.7	161.95	86161	160.14	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190718	338.95	338.95	325.75	331.1	479	326.6	down	down	correct
EIHOTEL.NSE	EIH Limited	20190718	169.3	169.35	167.5	167.8	34192	166.8113	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190718	376	382.45	375	380	174	370.03	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190718	21.2	21.2	20.05	20.3	91477	20.25	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190718	41.5	42.15	40.2	40.4	31662	40.05	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190718	15.3	15.65	15	15.2	57409	15.09	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190718	196.1	197.35	188.15	190.1	7774	190.1	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190718	264.85	267.35	260.25	261.6	5262	126.92	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190718	18.35	19.85	18.35	18.7	6796	18.4742	up	up	correct
EMAMILTD.NSE	Emami Limited	20190718	323	325.5	319	321.4	162074	303.37	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190718	75.05	76.75	70.9	71.45	3138	71.45	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20190718	57.2	57.55	54.85	55.4	10386	55.4	down	down	correct
EMCO.NSE	EMCO Limited	20190718	2.2	2.2	2.15	2.2	560	2.2
EMKAY.NSE	Emkay Global Financial Services Limited	20190718	68.5	68.5	66.3	66.75	7684	65.04	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190718	146.3	151.85	143	145.35	15972	143.59	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190718	992	1004.4	953.25	996.85	35878	981.47	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190718	5.55	5.8	5.55	5.6	6151	4.9597	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20190718	109	109.2	104.8	105.2	1447617	95.29	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190718	412.25	414	406	406.4	719	400.83	down	down	correct
EPL.NSE	EPL Limited	20190718	129.2	130.35	129.2	129.95	149043	124.12	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190718	320	320	320	320	2	320
EQUITAS.NSE	Equitas Holdings Limited	20190718	127.95	129	122.3	122.75	5694035	117.5741	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20190718	444.1	450.95	437	441.8	31663	430.8	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190718	15.8	15.85	14.95	14.95	728435	14.95	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190718	1094.4	1095.95	1065	1076.35	3255	997.15	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20190718	539.7	543.75	527	529.15	1544366	526.86	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190718	8.55	9.1	8.55	9	13356	9	up	up	correct
ESTER.NSE	Ester Industries Limited	20190718	28.65	28.85	26.75	27.5	205589	25.25	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190718	70	72.3	70	71.9	118056	71.9	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190718	382.55	384.95	378.15	379.3	9133	371.76	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190718	1.65	1.65	1.65	1.65	5390	1.65
EXCELINDUS.NSE	Excel Industries Limited	20190718	951.1	957.75	900.1	910	6757	861.23	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190718	204.05	206.15	199.05	201.45	1358670	193.8962	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190718	375	389.95	375	377	4801	377	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190718	38.6	38.6	37.1	37.55	254586	37.55	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190718	33.4	33.45	31.05	31.55	87830	31.24	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20190718	37.2	37.2	36	36.1	644941	36.1	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190718	0.2	0.3	0.2	0.25	1794031	0.25	up	down	incorrect
FDC.NSE	FDC Limited	20190718	169.3	169.3	161.8	163.4	40658	162.7125	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190718	103.1	103.35	98.8	99.15	15869467	98.35	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20190718	30.55	30.8	30	30.05	194604	30.05	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190718	28	28.65	27.5	27.7	7740	27.7	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190718	436	440.1	415.1	418.1	10584	391.14	down	down	correct
FILATEX.NSE	Filatex India Limited	20190718	47	51.8	46.1	48.55	1268784	48.32	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190718	387.9	400.95	382.25	384.65	69238	368.78	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190718	1450	1500	1450	1462.95	22451	1448.96	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190718	520.05	520.05	511.45	516.1	14839	98.29	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190718	23.7	28.4	22.25	23.45	6967	23.45	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190718	467.45	467.95	453.9	457.85	61151	456.4257	down	down	correct
FMGOETZE.NSE	Federal	20190718	566.7	584.85	561.05	563.25	3324	563.25	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190718	32.25	34.25	32.25	32.25	6976	32.25
FORTIS.NSE	Fortis Healthcare Limited	20190718	130.4	132.25	128.6	129.4	555520	129.4	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190718	1250	1250	1211	1229.95	412	1201.79	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190718	428.1	433.45	420.5	424.05	69675	424.05	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190718	607.95	607.95	588.05	591.55	6012	590.2034	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20190718	53.3	53.9	52.7	53.2	1249745	46.7897	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190718	105	105.7	102.25	103.35	40744	99.72	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190718	138.25	140.4	136.1	139.15	19304	68.27	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190718	144	144.2	141	141.95	6315213	128.5802	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190718	3.9	4.05	3.55	3.75	19464	3.75	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190718	1238	1244.95	1219.35	1238.15	6355	1219.37	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190718	37.35	38	35.3	35.65	5107	35.3688	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190718	30.25	30.65	30.15	30.35	9382	30.35	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190718	331.4	357.4	331.4	333.15	1849	314.09	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190718	277	280.95	268.1	271.85	10231	266.49	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190718	35.9	39.1	35.85	37.2	91334	36.6521	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190718	41.05	41.05	41	41	2260	41	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190718	0.95	0.95	0.9	0.95	149	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20190718	1200.1	1212.75	1194.3	1204.25	4347	1185.73	up	down	incorrect
GATI.NSE	Gati Limited	20190718	70.2	70.2	67	67.25	240500	66.2387	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190718	0.75	0.75	0.7	0.7	17943	0.7	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190718	141	144.3	139.65	142.35	29282	142.35	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190718	117.65	119.35	115	118.3	82823	106.2	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20190718	111	111.9	108.5	110	7842	108.53	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190718	102.65	102.65	98	100.8	9742	100.6462	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190718	4.8	4.8	4.35	4.7	91362	4.7	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190718	20.2	20.6	19.1	19.2	250867	18.47	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190718	30	30.15	28.95	29.25	93716	28.65	down	down	correct
GEPIL.NSE	GE Power India Limited	20190718	842.65	851.9	836.7	844.2	6619	838.05	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190718	259	262.8	255.5	258.3	56386	234.45	down	down	correct
GET&D.NSE	GE T&D India Limited	20190718	223.15	223.7	215	216	17502	216	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190718	925.2	954	916.1	941.1	63061	882.5947	up	up	correct
GHCL.NSE	GHCL Limited	20190718	222.7	222.7	212.1	213.25	93282	201.35	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190718	255.8	259.5	247.55	248.85	48212	231.17	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190718	225.45	228.5	224.5	225.5	79953	218.75	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190718	38.5	38.5	36.6	37.1	1260	37.1	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190718	7020	7100	6964.9	7064.75	3025	6834.99	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190718	9.1	9.35	8.6	8.95	20606	8.95	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190718	73.1	73.1	70.55	71.25	22677	63.82	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190718	586.95	649.35	586.9	640.25	225	640.25	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190718	1184.55	1193	1166	1170.5	11559	1133.4	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190718	446.7	448.5	438.25	440.85	783574	434.17	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190718	55.9	55.9	52.25	52.45	3084	52.45	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190718	122.1	123.5	118	120.2	20232	119.55	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20190718	417	419.85	401.2	405.35	20906	399.39	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190718	72.25	72.8	71.15	71.6	43771	66.45	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190718	1328	1364.9	1312.25	1346.75	4001	1340.89	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190718	15	15.15	14.7	14.85	9267276	14.85	down	down	correct
GNA.NSE	G N A Axles Limited	20190718	265.05	266	257	260	38043	256.03	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190718	229.5	229.5	223.2	224.05	154035	205.18	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190718	312.95	315.95	304.65	307.6	40381	307.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190718	242.95	243	232	237.5	4192	225.58	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190718	774.3	790	769	782.35	34705	739.77	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190718	493.2	494.9	486.5	487.9	128053	471.96	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20190718	645.95	651.9	639	644.1	653799	638.3537	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190718	473	486.9	473	483.7	147075	482.4745	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190718	989.9	997	970	977.25	152367	977.25	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190718	0.3	0.3	0.25	0.25	16513	0.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20190718	94.15	94.8	91.1	91.55	25962	91.55	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190718	12.4	13.2	12.4	13	1108	13	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190718	12.2	12.2	11.65	11.95	6800	11.95	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190718	3070.2	3103.1	3070.15	3096.25	49565	3096.25	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190718	32.5	32.8	29.25	30.15	534	30.15	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20190718	109	110.95	107	107.05	31210	98.55	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190718	3095	3109.8	3086	3102.5	1359	31.025	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190718	10.6	11.05	10.25	10.6	17861	10.6
GOODLUCK.NSE	Goodluck India Limited	20190718	64.35	64.4	62.35	63.05	8727	62.74	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20190718	196.4	196.4	185.25	187.5	41970	93.31	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190718	81.5	82.4	80.55	81.15	50995	69.68	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190718	42.5	44	41.25	41.4	2162	37.68	down	down	correct
GRANULES.NSE	Granules India Limited	20190718	94.05	95	93.1	93.55	143061	93.01	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190718	301.45	303.45	281	285.75	1186003	279.41	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190718	924.95	926.45	905.45	907.7	692689	891.39	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190718	50.8	50.8	43.85	44.9	97769	43.2825	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190718	134.15	136.7	133.85	136.05	183036	135.88	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190718	736	786.35	736	765.1	1674	754.65	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190718	129.3	136.1	129.3	129.3	73022	128.09
GREENPOWER.NSE	Orient Green Power Company Limited	20190718	5.1	5.1	4.7	4.95	303051	4.95	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190718	581.45	585	573	580.8	3078	567.97	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190718	291.05	298.55	278.05	290.5	218	286.55	down	down	correct
GRPLTD.NSE	GRP Limited	20190718	903	931.95	903	929	7	911.85	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190718	126	135.8	125.95	131.85	978042	117.45	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190718	19	19.5	19	19.1	9792	18.3375	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190718	87.4	87.8	86.75	87	479120	81.14	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190718	211	214.4	204.1	208.65	254078	203.48	down	down	correct
GSS.NSE	GSS Infotech Limited	20190718	42.75	42.75	42.75	42.75	2850	42.75
GTL.NSE	GTL Limited	20190718	2.6	2.65	2.5	2.6	30028	2.6
GTLINFRA.NSE	GTL Infrastructure Limited	20190718	0.75	0.75	0.65	0.65	2636657	0.65	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20190718	7.55	8.45	7.55	8.45	1406	8.45	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190718	87.25	95.8	85.35	89.25	678801	84.13	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20190718	70.45	70.85	68.3	69.45	21258	69.33	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190718	487.95	490.9	472.15	474.2	17668	448.25	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190718	134.7	134.7	120.45	123.05	458	118	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190718	164	165.4	161.6	163.1	211666	161.01	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190718	10.8	10.8	10.8	10.8	100	10.8
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190718	848.9	848.9	811.5	823.05	6628	778.02	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190718	48.65	48.65	41.25	42.6	44309	40.9348	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190718	39.95	41.45	38.1	39.4	8727	38.05	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190718	675.1	681.5	671	675.25	7995	609.82	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190718	65.9	66.45	64.2	64.7	7448	64.7	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190718	22.4	22.4	21.15	21.3	116628	21.3	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190718	703	714.4	701	704.3	4915	518.52	up	up	correct
HAVELLS.NSE	Havells India Limited	20190718	726.15	734.3	712.95	717.55	1120030	706.73	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190718	0.75	0.75	0.75	0.75	1155	0.75
HBLPOWER.NSE	HBL Power Systems Limited	20190718	22.75	22.9	22.1	22.15	105813	21.22	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190718	7.2	7.2	7.2	7.2	10	7.2
HCC.NSE	Hindustan Construction Company Limited	20190718	10.2	10.2	9.9	10	824811	10	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190718	132	132	127.75	127.95	23732	127.95	down	down	correct
HCL.NSE	INSYS	20190718	11.8	11.8	11.15	11.35	278123	11.35	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190718	1033.4	1037	1016	1018.55	1304150	486.15	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190718	2287.95	2357.85	2285.55	2345.15	4047413	2280.9	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190718	2065.3	2192	2065.3	2170	1132963	2121.69	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190718	2403	2429	2401.9	2411.9	2700646	1198.09	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190718	498.8	510.5	497.5	503.55	3115748	502.07	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20190718	3141.15	3173.85	3141.15	3169.95	1526	31.6995	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190718	1219.57	1221.31	1214.34	1216.02	1307	121.4422	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190718	4120.3	4124.31	4118	4120.85	142	411.4267	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190718	14.5	14.55	13.9	14.1	1321484	14.1	down	down	correct
HEG.NSE	HEG Limited	20190718	1169	1194	1110	1113.75	421309	1032.85	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190718	200	204.8	196.1	199	236180	182.5	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190718	95.5	95.5	91.5	92.2	10388	87.84	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20190718	373.55	373.55	357.2	359.75	80916	349.66	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190718	2519.9	2555	2466.65	2479.45	977841	2377.57	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190718	1740.55	1746.75	1698	1704.25	3126	1689.89	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190718	13.65	14.6	13.65	14.6	428	14.6	up	up	correct
HFCL.NSE	HFCL Limited	20190718	20.55	20.65	20	20.05	1357580	19.91	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190718	255.65	255.95	247.15	251.1	18819	250.22	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190718	619.5	639.75	619.5	632.8	8902	595.45	up	up	correct
HIKAL.NSE	Hikal Limited	20190718	163.1	163.1	157.9	158.75	98945	155.45	down	up	incorrect
HIL.NSE	HIL Limited	20190718	1463.45	1474.35	1441.05	1446.75	2467	1407.77	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190718	11.25	11.25	11.05	11.15	738	11.15	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190718	159.15	160	153.05	154.1	51592	151.37	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20190718	201.9	202.9	199.35	200.55	5174253	196.81	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190718	185	189.45	175.6	180.4	1246	175.52	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190718	37.45	37.5	36.6	36.75	350632	36.11	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190718	6.45	6.65	6.25	6.4	56187	6.4	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190718	22.7	22.7	22.7	22.7	911	22.7
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190718	127.75	130.5	126.7	128.35	172053	128.35	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190718	297	298.3	290.65	291.2	2742176	257.75	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190718	1766	1766	1709	1739.15	1006299	1677.59	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190718	230.25	230.55	224.4	225.1	490840	177.74	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20190718	117.25	121.95	117	119.25	2846	117.82	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20190718	48	48.8	46	47.1	1644	45.12	down	down	correct
HITECH.NSE	Hi	20190718	260	267.55	246.05	249.6	4133	248.7197	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190718	80.5	82	77.3	77.55	1592	76.38	down	down	correct
HITECHGEAR.NSE	The Hi	20190718	210.55	210.55	200.2	202.25	1379	196.67	down	down	correct
HLVLTD.NSE	HLV Limited	20190718	8.1	8.2	7.9	7.95	77250	7.95	down	down	correct
HMT.NSE	HMT Limited	20190718	14.6	15	14.25	14.8	1330	14.8	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190718	90.65	93.35	83.4	84.65	7414	83.3502	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190718	3115	3115	2966.16	2975.07	24	2975.07	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190718	22556	23075	22225	22438.7	4099	22295.2	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190718	855	874.45	851.1	852.2	2159	824.75	down	down	correct
HOVS.NSE	HOV Services Limited	20190718	65	67.5	63.1	64.05	22567	64.05	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20190718	52.85	53.65	51.25	51.55	33794	50.98	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190718	93.4	93.9	91	91.2	316521	90.5	down	down	correct
HSIL.NSE	HSIL Limited	20190718	233.25	234.8	224	224.9	132707	207.95	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190718	27.15	27.5	26	26.1	16069	25.6604	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20190718	18.5	18.5	17.3	17.55	20668	17.55	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190718	38.4	38.6	37.7	37.8	599932	32.22	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190718	260	260	252.75	255.6	12836	246.47	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190718	115	115.75	111.2	112.3	2432152	112.3	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190718	664	678.2	651	659.1	9512911	592.22	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190718	153.45	153.9	152.02	152.42	10287	152.42	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190718	37.18	38.9	36.63	37.66	2440570	37.66	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190718	425	425.5	417.5	418.65	10651654	416.41	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190718	304.67	306.06	303	303.46	7901	303.46	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190718	1043	1099	1027.05	1090.2	502484	1078.58	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190718	30.05	31.95	30.05	31.4	17139	31.4	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190718	999.95	1000	999.95	1000	9124	983.7371	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190718	89.11	89.12	88.33	88.68	40	88.68	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190718	125.7	125.7	124.8	124.91	789	124.91	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190718	123.48	123.48	121.49	121.86	44568	121.86	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190718	57	57	54.54	54.75	6103	54.75	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190718	27.57	27.57	27.35	27.4	68724	27.4	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190718	391	392.4	382.5	383.7	1255005	381.8	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190718	416	418	411.66	411.66	124	411.66	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190718	33.4	33.55	32.4	32.6	50411	31.36	down	down	correct
ICRA.NSE	ICRA Limited	20190718	3260	3260	3240.1	3249.9	576	3163.72	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190718	35	35.05	34.3	34.45	2088363	34.45	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190718	3220.05	3224.95	3202	3212	19	3212	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190718	11.95	11.95	11.2	11.3	41704209	11.3	down	down	correct
IDFC.NSE	IDFC Limited	20190718	35.9	36.2	35.35	35.95	1386576	32.9818	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190718	42.9	43	41.6	41.8	11022699	41.8	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20190718	120.03	120.03	120.03	120.03	4	120.03
IEX.NSE	Indian Energy Exchange Limited	20190718	145	145.85	144.3	145	29102	46.8
IFBAGRO.NSE	IFB Agro Industries Limited	20190718	356	362.65	342.2	343.65	1932	343.65	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190718	749	749	722.05	729.85	5398	729.85	down	down	correct
IFCI.NSE	IFCI Limited	20190718	8.5	8.6	8.25	8.35	872878	8.35	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190718	172	175	170	170.75	6165	165.51	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190718	244	250.65	226.85	228.9	48966	216.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190718	318.35	321.9	317	319.6	1185578	313.23	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190718	226.05	228.45	225	225.1	13003	215.99	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190718	140	142.75	128.45	130.85	53209	126.1074	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190718	72	74	61.8	70.2	2604	70.2	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190718	5.1	5.35	5.05	5.25	5025	5.25	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190718	2.9	2.9	2.75	2.75	38267	2.75	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190718	4.7	4.7	4.5	4.55	38730	4.55	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190718	183.85	187.2	178	179.5	12232	175.26	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190718	835	853	835	835.95	683	534.77	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190718	0.4	0.45	0.35	0.4	5078	0.4
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190718	7.4	7.4	6.95	7.25	7868	7.25	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20190718	147	149.4	146.3	147.9	342317	146.53	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190718	97.95	100	96.3	98.7	1979292	96.56	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20190718	234.5	235.45	223	229.7	35187	216.65	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20190718	1275	1275	1262	1265	35414	1257.3	down	down	correct
INDIANB.NSE	Indian Bank	20190718	232.5	233.4	225	226.3	517966	223.05	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190718	96	100.2	95.3	96.1	199	96.1	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190718	303.95	307.35	292.4	296.55	16749	290.53	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190718	1463	1482.3	1445.6	1458.9	2725626	1454.3435	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190718	22.25	23.25	20.6	21.5	4868	21.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190718	390.6	392.25	385.6	390.85	3342	374.36	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20190718	165.15	165.95	160	160.05	3384	159.04	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190718	27	28.9	26.35	27.25	5067	27.25	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190718	0.95	1	0.9	0.95	65269	0.95
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190718	355.05	355.05	348	350.1	16606	346.9107	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190718	95	97.75	92	94.85	10132	94.85	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190718	24.8	25.8	24.45	24.45	1119	23.23	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190718	4.15	4.15	3.6	3.7	48010	3.7	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190718	36.5	37.2	36.5	36.65	18287	35.1249	up	up	correct
INDSWFTLAB.NSE	Ind	20190718	31	31.9	30.8	31.1	18585	31.1	up	up	correct
INDSWFTLTD.NSE	Ind	20190718	4.1	4.1	3.8	3.95	10864	3.95	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190718	97.9	100	94.5	99.7	7667	99.7	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190718	1496.05	1503	1468.35	1471.45	2404071	1456.53	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190718	264	264.75	261.5	263.15	1411051	229.8584	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190718	422.05	427	421	421.75	758	371.6	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190718	42.65	42.65	41.85	42	773230	20.93	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190718	67	67	63.15	65.15	1256	63.73	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190718	332.5	332.5	328.9	329.2	484	329.2	down	down	correct
INFY.NSE	Infosys Limited	20190718	789.05	798.5	786.2	792.7	6534471	749.33	up	up	correct
INGERRAND.NSE	Ingersoll	20190718	605.15	609.25	601.1	602.15	5778	572.47	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190718	322	323.85	313.2	314.6	176724	313.7778	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190718	66.8	67.5	63.75	64.35	43840	64.35	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190718	680.75	686.95	676.9	680.75	31585	666.1821
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190718	43	43.9	42.7	43.85	3715	43.85	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190718	271.9	272.9	255.65	266.6	2356571	266.6	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190718	26.5	28.45	26	26.85	11056	26.34	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190718	12.2	12.95	12.2	12.75	293	1.25	up	up	correct
IOB.NSE	Indian Overseas Bank	20190718	12.05	12.15	11.95	12	220866	12	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190718	146.85	148.85	145.2	147.6	8934708	119.34	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190718	217	221.35	212.5	213.8	497030	208.6	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190718	945	949.9	930.1	936.2	28858	922.81	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190718	91.9	93.4	90.25	91.4	1123553	87.5467	down	down	correct
IRCON.NSE	Ircon International Limited	20190718	391.35	391.45	386.1	386.8	21044	33.11	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190718	221.5	227.35	221.5	225.1	97498	202.61	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190718	89.95	92.05	83.35	91.75	17884	88.14	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20190718	5	5.15	5	5	23833	5
ITC.NSE	ITC Limited	20190718	272.95	275.1	272.3	273	9096757	246.67	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190718	227.6	229	215	216.15	24923	213.4015	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190718	91	91.75	88.3	91.3	78275	90.15	up	down	incorrect
ITI.NSE	ITI Limited	20190718	87.5	87.5	85.45	86	226791	86	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20190718	3.75	3.9	3.65	3.7	129553	2.86	down	down	correct
IVP.NSE	IVP Limited	20190718	83.5	83.5	79	79.95	439	78.33	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190718	3165	3165	3165	3165	1	3165
IZMO.NSE	IZMO Limited	20190718	38.8	38.8	36.6	36.85	12734	36.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190718	39.2	39.35	38.25	38.35	280385	38.35	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190718	97.45	99	96.3	98.45	23195	93.5624	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190718	23.75	24.1	23.4	24	4051	22.75	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190718	22.85	24.5	22.85	23.7	3897	23.7	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190718	97	97.4	94	95.25	564230	93.82	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190718	2.55	2.55	2.55	2.55	300	2.55
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190718	46.1	46.4	45	45.25	267691	44.23	down	down	correct
JASH.NSE	Jash Engineering Limited	20190718	121	121	120	120	4800	115.03	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190718	166	168.7	157.6	158.2	14193	157.67	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190718	178.65	178.65	163	165.3	39980	80.26	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190718	5.55	5.9	5.55	5.55	15935	5.55
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190718	51.05	51.35	50.5	50.7	11274	49.8911	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190718	372	380	369.05	370	20524	353.93	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190718	11.5	11.5	10.75	10.85	52000	10.85	down	down	correct
JBMA.NSE	JBM Auto Limited	20190718	206	208.7	193	194.4	22026	188.2	down	down	correct
JCHAC.NSE	Johnson Controls	20190718	1634.95	1635	1571.25	1607.55	2474	1605.9765	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190718	48.4	49.6	44.9	44.9	366456	44.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190718	20.15	20.2	18.65	19.5	57220	19.5	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190718	0.4	0.4	0.35	0.35	10700	0.35	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20190718	18.2	18.8	17.9	17.9	7985	17.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190718	234.85	236.9	228.15	230.55	10425	228.6	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190718	78.8	79.65	76.8	77.2	248157	71.59	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190718	143.6	145.2	140.55	142.8	7243163	142.8	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190718	2.2	2.2	2.15	2.2	14396	2.2
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190718	97	101.6	94	95	19301	93.41	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20190718	70.5	71	69	70.15	69913	69.88	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190718	17.6	18	17.6	17.75	8537	16.66	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190718	23.6	23.6	22.55	23	2253273	21.9425	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190718	8.3	8.5	8.1	8.25	2468	8.25	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20190718	997.55	1000.85	972.9	976.35	30988	956.08	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190718	151.3	151.3	143	144	55881	139.22	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190718	348.05	353.55	348.05	350.25	41568	343.83	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190718	120.65	120.65	117.5	117.85	378635	108.24	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190718	78.4	78.5	76	76.3	206864	72.46	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190718	27.95	27.95	27.35	27.85	208	26.07	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190718	129	131.2	125.65	129	34312	125.63
JMFINANCIL.NSE	JM Financial Limited	20190718	74.9	74.9	71.3	71.85	226504	71.22	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190718	2.15	2.15	2	2	93100	2	down	down	correct
JOCIL.NSE	Jocil Limited	20190718	86.55	86.55	83.5	84.75	908	81.35	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190718	2.7	2.75	2.6	2.65	3824013	2.65	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190718	1.45	1.5	1.45	1.45	900005	1.45
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190718	19.65	19.75	19	19.25	838	19.25	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190718	2.2	2.2	2	2	955091	2	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190718	31.5	31.55	30.7	31	142067	31	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190718	72.75	73.85	68.5	70.45	265277	70.45	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20190718	72.4	72.4	70.85	71.75	538744	68.57	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190718	2845.55	2850	2840	2849.7	325	2849.7	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190718	18.35	19.5	18.15	18.95	10131	18.95	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190718	270	270.75	264.9	266.1	3627824	260.81	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20190718	90.25	91	89.7	89.9	16359	88.34	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190718	1244.85	1271	1230	1245.85	902043	1234.46	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20190718	85.7	89.9	83.05	83.7	3495	83.7	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190718	465.25	468.15	451.45	453.7	207799	441.59	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190718	284.25	284.25	280	280.51	47693	280.51	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190718	750	768.35	747	759.9	2588386	759.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190718	162.45	163	157	160	37977	151.54	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190718	76.05	76.85	75.35	75.65	6795	72.41	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190718	550	555.15	529.65	536.95	1181322	520.82	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190718	177.35	179.45	173.1	173.8	8643	168.44	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190718	514.9	517.95	509.95	510.6	32884	488.33	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20190718	212.05	217.4	210.05	211.1	240	208.26	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190718	41.7	41.7	40	40.6	12450	40.6	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20190718	153	153	148.45	149.85	11877	146.89	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190718	3.8	4	3.8	3.95	360	3.95	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190718	54.15	54.65	52.65	53.25	9301	52.2565	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190718	435	436.55	419.85	423.8	55077	417.02	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20190718	110.25	110.25	86.15	94.05	3600	79.7828	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20190718	203	204.15	194	194.95	22462	7.8	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190718	13.7	14.45	13.15	13.6	982	13.6	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190718	68.5	68.65	67	67.4	261974	66.73	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190718	0.5	0.5	0.5	0.5	5151	0.5
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190718	3.3	3.6	3.3	3.5	1655	3.5	up	down	incorrect
KAYA.NSE	Kaya Limited	20190718	509.5	510	492	495.9	3599	495.9	down	down	correct
KCP.NSE	The KCP Limited	20190718	80.65	81.35	78.15	80.25	86091	77.87	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190718	14.55	14.7	14.1	14.15	39254	14	down	up	incorrect
KDDL.NSE	KDDL Limited	20190718	386.1	413	385	391.75	854	387.29	up	up	correct
KEC.NSE	KEC International Limited	20190718	320.7	323.5	316	318.75	102887	312.59	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190718	12.35	12.4	12.05	12.25	25517	12.25	down	down	correct
KEI.NSE	KEI Industries Limited	20190718	466.4	473	456	458.2	53504	452.8923	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190718	25.5	25.5	23.6	23.85	98960	23.74	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190718	25.25	26	25.25	25.85	2256	25.85	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190718	62.5	64.4	62.5	62.8	90697	62.8	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190718	42.35	42.35	42.35	42.35	45	39.48
KHADIM.NSE	Khadim India Limited	20190718	267	272.55	261.05	263.6	2074	262.4269	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190718	22.25	22.8	20.65	21.5	1519	21.5	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190718	1761.25	1786.75	1742.15	1766.35	679	1766.35	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190718	117.3	122.7	114	117.5	34790	117.0036	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190718	610.1	625.55	606.6	609.55	617	609.55	down	down	correct
KIOCL.NSE	KIOCL Limited	20190718	120	121.7	118.05	118.55	3755	115.31	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190718	526.65	530	509	511.9	79766	509.2853	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190718	182.9	183.95	173.6	178.95	37181	172.13	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190718	192.95	192.95	187.5	190.05	8989	176.35	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190718	775	790.35	770	782.95	168	740.26	up	up	correct
KITEX.NSE	Kitex Garments Limited	20190718	93.35	95.05	93.15	93.8	19333	90.23	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20190718	1051	1077	1031	1048.05	569	194.69	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190718	7.55	7.6	7.4	7.45	36386	7.4	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190718	280	280	270.25	275.75	82845	137.2	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190718	73.05	74.95	71.8	73.65	37610	73.65	up	up	correct
KOLTEPATIL.NSE	Kolte	20190718	249.6	249.85	242.6	245.65	62308	244.7104	down	down	correct
KOPRAN.NSE	Kopran Limited	20190718	35.75	35.75	34.25	34.75	29415	34.11	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190718	1531.35	1543.25	1526.2	1538.25	2266820	1537.49	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190718	315	315	312.2	312.96	345911	312.96	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190718	304	305.5	303.25	305.05	11621	30.51	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190718	120	120.85	119.95	120.37	100264	120.37	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190718	56.6	57.75	56.29	56.49	15227	56.49	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190718	310	314.99	305.11	306	1891	306	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190718	10.05	10.35	9.8	9.8	13735	9.3	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190718	17.55	18.6	17.35	17.85	26344	17.3472	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190718	72.9	72.9	68.05	68.7	18265	67.6716	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190718	87.05	88.15	85	86.2	114457	83.88	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190718	589.85	595	589.85	594.05	11452	117.32	up	up	correct
KRBL.NSE	KRBL Limited	20190718	218	218	209	210.05	193270	202.71	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190718	75	75	72.5	73.4	3667	73.4	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20190718	13.3	13.95	13.3	13.3	45091	13.3
KRISHANA.NSE	Krishana Phoschem Limited	20190718	55	55	55	55	20000	53.88
KSB.NSE	KSB Limited	20190718	680	683.95	665.95	668.35	3767	651.28	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190718	434	434	412.55	415.8	80974	406.56	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190718	195.05	198.85	192	192.8	23257	178.9	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190718	99.4	99.45	96.4	96.7	1327519	82.07	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190718	121.8	122.25	116.8	117.2	8598183	114.3054	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190718	1092	1131	1072.65	1117.2	37913	1095.49	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190718	36.85	36.85	34.55	36.05	8127	33.97	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190718	198.5	201	194.55	195.85	10917	193.56	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190718	10.6	11.1	10.6	11.1	21917	11.06	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190718	355	358.95	350	350.25	14760	69.11	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190718	4576	4718	4559.55	4664.95	2434	4641.95	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190718	64.95	64.95	64.1	64.55	125848	64.55	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190718	59.85	61.9	57.45	61.9	109	55.04	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190718	294.95	298.95	265	270.15	28519	258.28	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190718	3.15	3.25	3	3.1	16629	3.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20190718	50	50.3	48.95	48.95	12000	33.72	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190718	108.2	108.9	105.5	105.8	34880	105.8	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20190718	550	550	532	533.95	1412175	501.57	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190718	19.98	20	19.55	19.57	984	19.57	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20190718	122.3	122.3	119.75	119.75	15	119.75	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20190718	455.2	482	455.2	482	2	482	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190718	122.2	122.2	120.1	121.95	8	121.95	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190718	154	157	154	155.85	3703	152.29	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20190718	199.8	206	194	195.3	1156	192.175	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190718	500	506.9	500	503.6	6574	497.14	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190718	1000	1000.01	999.99	1000	585705	994.9175
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190718	1000.04	1000.04	999.99	1000	7689	1000	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190718	44.55	46.15	43.6	44.2	18497	44.2	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190718	19.4	19.8	18.6	18.8	1083	18.59	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190718	68.5	68.9	66	66.9	7959	65.6	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190718	2.4	2.4	2.4	2.4	2604	2.4
LSIL.NSE	Lloyds Steels Industries Limited	20190718	0.55	0.55	0.5	0.5	824470	0.5	down	down	correct
LT.NSE	Larsen & Toubro Limited	20190718	1444.8	1454.95	1432	1435.2	2342881	1343.7	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190718	1618.95	1638.5	1573.25	1576.25	138663	1528.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190718	1670	1670	1640	1660.45	39459	1616.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190718	1190	1190	1137	1140.8	1222	1074.03	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190718	96	98	91.5	92.35	21758	84.45	down	down	correct
LUPIN.NSE	Lupin Limited	20190718	772.4	775	752.7	756.15	687673	742.27	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20190718	1113	1125	1100.45	1118.8	43977	1102.96	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190718	20.65	21.5	20.45	20.65	3934	20.65
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190718	4.7	4.9	4.55	4.6	7390	4.6	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190718	613.9	616.45	595	597.4	4915489	588.23	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190718	384.4	384.85	375.6	377.4	736939	375.53	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190718	77.5	78.45	74.5	75.3	2981	36.51	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190718	34.3	35	32	34.35	1017	33.42	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20190718	5.3	5.5	5.25	5.4	27219	5.4	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190718	22.9	22.95	21.7	21.9	133688	21.9	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190718	114.15	118	110.1	110.35	35569	105.12	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190718	4.55	4.55	4.55	4.55	200	4.55
MAHABANK.NSE	Bank of Maharashtra	20190718	15.85	15.85	15.5	15.5	176335	15.5	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190718	84.55	84.55	84.55	84.55	14	84.55
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190718	149.85	149.85	142.5	143.3	2277	143.3	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190718	250	263.15	250	260.95	27415	129.21	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190718	218.95	219.9	215.05	218.65	47731	218.65	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190718	415	420.7	398.35	401.65	73185	133.88	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190718	452.8	456.5	446.45	449.2	22460	443.3	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190718	4225	4228.05	4150	4183.6	1354	4081.19	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190718	428.2	436.1	424	434.65	7407	418.29	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20190718	537.9	538.95	506.6	509.6	17991	492.93	down	down	correct
MAJESCO.NSE	Majesco Limited	20190718	545	548.8	529.9	530.8	33605	524.05	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190718	20.2	20.25	19.55	19.7	1815	19.7	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190718	117.4	117.4	116.5	116.6	245	116.6	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190718	5.45	5.5	5.25	5.4	1736	5.4	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190718	4.1	4.1	3.95	4	5822	3.99	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190718	35.3	36.15	34.55	34.85	3117	26.19	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190718	16.4	16.65	16.4	16.4	2215	16.4
MANALIPETC.NSE	Manali Petrochemicals Limited	20190718	23.5	23.5	22.2	22.55	114834	20.75	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190718	133.65	133.65	128.6	129.25	4135402	124.67	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190718	37.1	37.1	37.1	37.1	6764	37.1
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190718	33.45	33.8	32.75	33.35	20912	31.24	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20190718	243.2	243.2	234	235.4	6074	232.96	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190718	8.9	9.7	8.85	9.25	4242	9.25	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20190718	48.5	48.5	46.5	47.75	27730	43.812	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190718	27.95	27.95	26.5	26.7	103526	16.75	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20190718	16.85	16.85	16.2	16.45	1369	15.8847	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190718	18.5	19.45	18.5	18.5	29218	18.5
MARATHON.NSE	Marathon Nextgen Realty Limited	20190718	86.55	86.8	83.55	84.95	9755	84.4476	down	down	correct
MARICO.NSE	Marico Limited	20190718	371	373.15	369.15	370.35	1067632	353.86	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190718	18.25	18.35	17.6	17.75	507560	17.59	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190718	6054.4	6055.7	5857.5	5882.35	1097857	5713.28	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190718	596.6	608.85	594	596.3	2064	590.01	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20190718	40	40	40	40	1	40
MASTEK.NSE	Mastek Limited	20190718	458	462	454.95	455.2	13529	436.34	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190718	603.95	604	586.2	589.75	615	584.39	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190718	41.9	42.3	40.25	40.45	114814	39.08	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190718	39	40.1	38.8	39.2	15908	39.2	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190718	265.45	265.45	256.95	258.3	11794	254.14	down	up	incorrect
MAZDA.NSE	Mazda Limited	20190718	396	402	390	392.6	389	368.39	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190718	2.45	2.5	2.4	2.4	9954	2.4	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190718	6.45	6.65	6.2	6.5	35058	6.5	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190718	17	17.7	16.55	17.15	6993	17.15	up	down	incorrect
MCDOWELL.NSE	N	20190718	596.95	609.5	594.2	601.55	116169	601.55	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20190718	13.95	13.95	12.65	12.65	988124	12.65	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190718	855.25	877.8	841.3	871.15	1136811	822.63	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190718	7	7.05	7	7.05	1298	7.05	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190718	1.5	1.5	1.5	1.5	8	1.5
MENONBE.NSE	Menon Bearings Limited	20190718	70.5	71.85	68	68.7	15425	61.66	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190718	32	38.9	31.5	33.45	2861749	32.461	up	down	incorrect
MERCATOR.NSE	Mercator Limited	20190718	2	2	2	2	104568	2
METALFORGE.NSE	Metalyst Forgings Limited	20190718	7.8	7.8	7.8	7.8	1375	7.8
METROPOLIS.NSE	Metropolis Healthcare Limited	20190718	1035.05	1050	1025	1026.75	15555	1018.0612	down	down	correct
MFSL.NSE	Max Financial Services Limited	20190718	428	432.3	418.85	422.35	406018	422.35	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190718	799.95	802	789.25	792.3	151314	747.91	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190718	227.25	231.55	226.5	227.3	36239	151.53	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190718	120.25	121.5	117	118.25	32845	114.61	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190718	107.95	107.95	101.45	102.85	572215	101.45	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20190718	313	315	294.7	297.9	123501	296.57	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190718	38.8	39.9	37.5	37.9	3448	36.8078	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190718	695.4	726.25	670.95	690.65	12637247	670.78	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190718	15.65	16	13.7	14.45	222242	14.45	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190718	64.9	64.95	62.3	62.95	76224	60.9995	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20190718	103.5	103.5	103.5	103.5	5000	94.09
MMFL.NSE	M M Forgings Limited	20190718	424.9	430	390	418.7	15891	406.56	down	up	incorrect
MMP.NSE	MMP Industries Limited	20190718	161.2	161.25	161.1	161.25	1800	106.79	up	up	correct
MMTC.NSE	MMTC Limited	20190718	22.55	22.65	22.2	22.25	282415	21.9032	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190718	5.8	5.8	5.55	5.7	218	5.7	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190718	16.25	17.95	16.25	17.9	27752	17.9	up	up	correct
MOIL.NSE	MOIL Limited	20190718	149.85	149.85	147.9	148.2	37092	135.29	down	down	correct
MOLDTECH.NSE	Mold	20190718	52.95	53.2	52.25	52.3	4654	48.39	down	down	correct
MOLDTKPAC.NSE	Mold	20190718	262.9	263.95	257.05	261.85	8111	250.03	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190718	541.48	541.48	531.11	537.53	13907	53.75	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190718	287.8	287.8	280	280.55	6181	261.88	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190718	10.9	11.3	10.5	10.65	4750	10.65	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190718	17.4	17.45	16.85	16.9	238538	16.9	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190718	118.3	118.3	115.15	116.5	4790366	112.1	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190718	645.1	649.9	620.75	624.75	26896	608.33	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190718	42.5	42.5	42.5	42.5	465	21.25
MPHASIS.NSE	Mphasis Limited	20190718	921.95	940.9	915.25	933.95	186943	888.82	up	up	correct
MPSLTD.NSE	MPS Limited	20190718	556.8	562	538.3	553.5	7959	506.5016	down	down	correct
MRF.NSE	MRF Limited	20190718	56005	56252.75	55406.05	55538.4	3075	55348.99	down	down	correct
MRO.NSE	TEK	20190718	27.55	28.75	26.25	28.45	1078	28.45	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190718	59.4	59.6	57.75	58	279212	58	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190718	6.6	6.6	6.05	6.3	3355	6.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190718	96	96	91.55	93	72249	89.31	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20190718	31.6	33.2	31.05	32.5	38770	32.5	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190718	7.5	7.55	7.2	7.25	854778	7.25	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20190718	17.65	18.8	15.4	15.95	90876	15.95	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190718	34	36.6	33.8	35.15	38506	34.9	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190718	36.05	36.05	35	35.15	2523	32.8974	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190718	37.4	37.6	36.1	36.25	32254	35.2846	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190718	138.4	141	135	135.75	12986	123.49	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190718	16.65	16.95	16.3	16.65	16559	16.65
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190718	601.05	601.05	560.3	569.05	11547	569.05	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190718	632.2	635.05	623.25	625.95	439237	600.25	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190718	28.85	29.25	28.25	28.7	15630	28.22	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190718	5.15	5.25	4.9	4.9	189234	4.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190718	8.35	8.35	6.65	7.4	6313	7.4	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190718	17.4	17.4	16.5	16.8	782	16.8	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190718	74	74	72.2	72.2	552	69.44	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190718	29.8	30.2	29.2	30	8627	30	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190718	33	33	30.2	30.9	6617	29.81	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190718	65.1	65.1	63.65	64.05	6372	62.46	down	down	correct
NAM.NSE	INDIA	20190718	226.9	227.45	226.9	227.05	370467	227.05	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190718	517	519.4	508.35	511.85	76328	501.71	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190718	394.95	395	385	388.55	5571	386.32	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190718	47.2	47.45	46.35	46.45	5467934	40.11	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190718	2.9	3.05	2.85	3	1411	3	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20190718	2239	2259	2210.1	2215.75	41448	2205.34	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190718	620	628.9	600.1	606.6	33660	598.09	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190718	24.85	24.9	24	24.2	86521	24.2	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190718	105	106.85	102.3	105.45	18607	100.95	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190718	54.05	54.25	51.85	52.1	8225962	50.38	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190718	1372	1393	1372	1390	917	1390	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190718	96	96.75	92.5	93.7	62032	87.95	down	down	correct
NCC.NSE	NCC Limited	20190718	83	83.1	80.3	80.7	8009228	77.86	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20190718	126.85	126.85	121.65	122.5	10323	113.16	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190718	630	632	621	622.35	74	617.01	down	down	correct
NDL.NSE	Nandan Denim Limited	20190718	35.55	35.55	33.4	33.7	19912	33.12	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190718	34.05	34.3	34	34.25	3333	34.25	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190718	5.8	5.85	5.5	5.55	25495	5.55	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20190718	14.55	14.55	13.5	14.1	85067	13.9821	down	down	correct
NELCAST.NSE	Nelcast Limited	20190718	45.55	45.9	43	43.4	31369	42.29	down	down	correct
NELCO.NSE	Nelco Limited	20190718	288.65	289	283.5	284.45	21424	281.35	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190718	348.8	349.85	345	345.25	11714	341.94	down	down	correct
NESCO.NSE	Nesco Limited	20190718	553	560.95	552.45	554.8	8260	546.44	up	up	correct
NETF.NSE	Tata Mutual Fund	20190718	117.3	117.33	117	117.06	100	117.06	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190718	20.1	20.1	19.1	19.97	35487	19.97	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190718	24.6	24.6	22.7	23.25	251757	23.25	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190718	524.1	526.4	510	513.4	3492	509.58	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190718	301.95	304.85	294.05	295.8	17890	287.98	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190718	13.5	14.25	12.55	12.75	8046	12.75	down	down	correct
NFL.NSE	National Fertilizers Limited	20190718	34.3	34.5	33.5	33.7	232116	31.0481	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20190718	229.5	229.5	223	224.4	8870	222.6642	down	down	correct
NHPC.NSE	NHPC Limited	20190718	23.6	23.85	23.35	23.4	1202199	19.93	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190718	134.45	134.45	131.55	132	46063	132	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190718	8.7	8.9	8.25	8.5	29067	8.5	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190718	1232	1233.49	1223.17	1225.57	201570	122.56	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190718	15016	15016	15016	15016	1	15016
NIITLTD.NSE	NIIT Limited	20190718	99.2	100.35	98.75	99.4	141456	84.82	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190718	6.05	6.05	5.75	5.8	230734	5.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190718	1.85	1.85	1.75	1.75	68127	1.75	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190718	1134.95	1136.3	1110.2	1115.15	8546	1094.15	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190718	444.9	450	440	441.3	298	205.47	down	down	correct
NITCO.NSE	NITCO Limited	20190718	30.3	30.3	29.1	29.4	40378	29.4	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190718	0.55	0.55	0.5	0.5	102441	0.5	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20190718	68.45	68.45	66	66.25	15093	63.27	down	down	correct
NKIND.NSE	N.K Industries Limited	20190718	32.6	32.6	32.6	32.6	1	32.6
NLCINDIA.NSE	NLC India Limited	20190718	62.7	62.95	61	61.25	671382	51.58	down	down	correct
NMDC.NSE	NMDC Limited	20190718	115.5	116.2	113.4	114.65	7306141	96.34	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20190718	104.6	105	100.3	100.9	270112	94.07	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190718	3.5	3.75	3.35	3.55	36957	3.55	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190718	169.7	169.7	161	161.65	9743	157.96	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20190718	130	132.55	126.5	127.3	39506	122.59	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20190718	1001	1004.5	991	996.75	222	996.75	down	down	correct
NTL.NSE	Neueon Towers Limited	20190718	0.5	0.5	0.5	0.5	10215	0.5
NTPC.NSE	NTPC Limited	20190718	130.1	130.95	126.4	127.05	18049102	112.9	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20190718	321.5	322.1	304.05	309.9	12305	289.45	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190718	317	323.05	317	320.6	1878	300.01	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20190718	185.55	201.2	185.55	198.85	845	193.86	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190718	560	579.95	559.2	569.6	550036	567.4756	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190718	1129.85	1145.45	1120	1129.2	4365	1092.75	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190718	3305.2	3387.25	3305.2	3350.15	14982	2948.14	up	down	incorrect
OIL.NSE	Oil India Limited	20190718	171.25	172.25	162.75	163.25	3011905	140.58	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190718	7.35	7.75	7.3	7.55	228536	7.55	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20190718	187.25	190	185.4	187.75	15839	187.75	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190718	46.25	48	45.5	47.4	8342	47.4	up	up	correct
OMAXE.NSE	Omaxe Limited	20190718	200	200.9	199.35	199.45	203243	198.7219	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190718	6.4	6.55	6.2	6.55	57848	6.55	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190718	6.5	6.5	6.2	6.2	200	6.2	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190718	25.45	25.9	20.5	23.4	14620	23.2728	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190718	149.95	150.8	143.05	143.4	15971004	123.6	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190718	29	29.4	27.75	27.85	76076	25.32	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190718	66.7	67.85	64	64.4	6272	62.05	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190718	64.35	64.4	62.9	63.35	80992	63.35	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190718	4.3	4.4	4.15	4.2	172471	4.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190718	114.75	114.75	109.2	110.45	2027	105.7164	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190718	19.7	20	18.35	18.6	76350	17.4	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190718	17.8	18.05	17.1	17.45	7054	17.01	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190718	12.9	13.35	12.8	13	50894	13	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20190718	130.1	133	128.5	129.55	4873	129.35	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190718	107.5	108.75	105.15	106.1	47284	102.58	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190718	157.6	158.9	156.05	157.15	23167	155.29	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190718	37	37.45	36.25	36.9	20927	36.5291	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190718	136.45	136.45	122.55	126.8	1258	126.0278	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190718	27.4	27.45	27	27.15	253543	26.23	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190718	696.05	702.85	681	684.4	2470	684.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190718	1.35	1.35	1.3	1.3	6510	1.3	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190718	6.2	6.4	5.95	6	25882	6	down	down	correct
PAGEIND.NSE	Page Industries Limited	20190718	20390	20750	20240	20633.15	13656	20173.32	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190718	385	391.75	381	389.75	23801	387.44	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190718	37.25	40.8	35.05	35.75	1079	35.75	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190718	25.05	25.05	24	24.05	3886	24.05	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190718	147.15	149.3	143.45	144.75	21845	144.75	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20190718	54	54	51.25	51.25	6400	51.0308	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190718	89.2	92.6	85.65	87.3	10803	82.6	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190718	10.3	10.5	9.8	9.85	140331	9.85	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190718	258.05	261	258.05	260.05	151541	256.14	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190718	4.25	4.65	4.25	4.55	226246	4.55	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20190718	18.15	18.75	18.15	18.55	44989	18.55	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190718	35.5	37	34	34.55	17887	33.73	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190718	7.3	7.45	7.1	7.1	14639	7.1	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190718	37.45	37.5	35.3	36.2	7638833	36.2	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190718	11.4	11.75	10.5	11.35	41878	11.11	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190718	4.45	4.45	4.45	4.45	7	4.45
PDSMFL.NSE	PDS Multinational Fashions Limited	20190718	373	391	373	388.7	3237	383.76	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190718	12.5	13.65	12.35	12.4	4720	12.4	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190718	2037	2038.8	1981.35	1990.85	965673	1970.8	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190718	32	32.15	31.65	31.75	40157	31.75	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190718	5.55	5.7	5.5	5.5	31540	5.5	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190718	612	617.1	606.35	608.05	28872	591.37	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190718	250.55	251.05	242.75	244.05	3956635	211.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190718	125	125.5	119.3	121	6714830	99.6	down	down	correct
PFIZER.NSE	Pfizer Limited	20190718	3166	3239.95	3155	3193.9	10629	2957.37	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190718	48.15	48.15	43.5	44.95	26896	44.95	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190718	14.1	14.15	13.85	13.9	326981	12.7514	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190718	49.55	50.45	48	48.65	27587	48.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190718	10872.8	10968.95	10685.15	10767.95	2768	10373.39	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20190718	4885	4928	4745	4759.2	36005	4533.79	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20190718	164.25	166	163.45	163.8	1777	160.456	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190718	117	118.95	112.95	116.35	515194	109.0187	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190718	660.05	660.55	646.15	655.05	7509	651.57	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190718	1229	1235.5	1216.2	1227.85	531894	1211.61	down	down	correct
PIIND.NSE	PI Industries Limited	20190718	1142.75	1149.7	1115.05	1124.6	97705	1116.67	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190718	2060	2060	1970	1990.8	2842	1370.92	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190718	9.25	9.55	9.1	9.45	305736	9.45	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190718	116.95	122.45	116.95	117.6	2120	117.6	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190718	21.25	22.1	20.9	21.75	7324	21.66	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190718	46.55	46.55	45.2	45.75	8422	45.66	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190718	137.6	137.6	132.8	133	79	131.19	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190718	177.9	177.9	169.5	170	611	164.26	down	down	correct
PNB.NSE	Punjab National Bank	20190718	75.35	75.75	72.45	73.2	19957328	73.2	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20190718	38.5	39	37.65	38.05	226011	28.37	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190718	753.9	759.4	747.65	753.3	353768	744.3	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190718	14.5	16.7	14.35	15.15	19369	15.15	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20190718	191.9	193.9	183.25	192.4	172205	190.84	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190718	479	498.95	479	498.95	90	496.9882	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190718	153	158	153	154.35	1846	150.42	up	up	correct
POKARNA.NSE	Pokarna Limited	20190718	139	139.5	130.45	139.1	10225	137.64	up	up	correct
POLYCAB.NSE	Polycab India Limited	20190718	626	628.75	622.15	624.4	54494	616.87	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20190718	181.25	187.95	178.35	179.2	2355	176	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190718	510.7	513.85	492.25	495.65	58509	379.64	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190718	115.2	115.2	110.25	113.6	422	110.73	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190718	95	95.5	86.9	87.75	317582	86.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190718	208.9	208.9	205	205.35	4736048	132.96	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190718	941.5	947	925.2	926.25	10219	922.5645	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190718	221.95	221.95	205	206.2	8132	197.75	down	down	correct
PPL.NSE	Prakash Pipes Limited	20190718	81.1	84.9	80.75	80.75	21994	77.53	down	up	incorrect
PRADIP.NSE	Pradip Overseas Limited	20190718	1.1	1.1	1.1	1.1	228	1.1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190718	7	7.3	6.65	7.3	27429	7.3	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190718	128.5	132.25	127	127.4	695827	121.73	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190718	54.7	54.7	48.1	49	592688	47.9357	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190718	0.25	0.25	0.25	0.25	41636	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190718	90	91	87.5	88.05	3452	88.05	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190718	47.05	47.15	44.65	45.45	12982	42.42	down	down	correct
PRECOT.NSE	Precot Limited	20190718	31.5	31.5	30.05	30.15	74	30.15	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190718	180	180	176.9	178	4927	33.31	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190718	182.7	187.05	182.35	184.35	4591	181.5801	up	down	incorrect
PREMIER.NSE	Premier Limited	20190718	3.55	3.85	3.55	3.55	802	3.55
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190718	21.6	23.45	21.2	22.9	63	22.21	up	down	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20190718	24.1	24.95	24.05	24.1	997	20.98
PRESTIGE.NSE	Prestige Estates Projects Limited	20190718	280	280	273	276.1	67493	271.34	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20190718	31.05	31.35	28.5	29.05	157771	29.05	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190718	40.35	41	39	40.6	90865	38.98	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190718	16.5	17.6	16.5	17.6	19123	17.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190718	94.8	94.8	91	91.55	89124	90.4761	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190718	24.5	25.35	24.15	24.9	376932	24.9	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190718	512.2	523.65	512.2	520.4	13646	504.45	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190718	345.7	347.58	339.46	339.89	1032	339.89	down	down	correct
PTC.NSE	PTC India Limited	20190718	64	64.3	63.1	63.25	280545	48.18	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190718	38.6	38.85	37.55	37.9	17541	15.97	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190718	607	607	597.15	601.75	1425	597.87	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190718	1.35	1.4	1.3	1.35	418302	1.35
PURVA.NSE	Puravankara Limited	20190718	66.2	66.2	63.5	63.65	146262	62.7504	down	down	correct
PVR.NSE	PVR Limited	20190718	1750	1772.75	1740.65	1748.1	224993	1743.9689	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190718	1530	1541	1530	1540	739	30.8	up	up	correct
QUESS.NSE	Quess Corp Limited	20190718	469.85	487	465.05	476.55	371383	469.36	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190718	152.55	153.95	143.5	144.25	112521	137.28	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190718	0.8	0.8	0.8	0.8	18074	0.8
RADAAN.NSE	Radaan Mediaworks India Limited	20190718	1.45	1.5	1.45	1.5	6760	1.5	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190718	292.45	293.9	281.8	282.65	227533	279.38	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20190718	57.35	57.35	54.4	56.45	89935	56.45	down	down	correct
RAIN.NSE	Rain Industries Limited	20190718	91.55	92.5	88.4	89	792131	86.87	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190718	686.8	688.5	684.3	685.8	343494	682.44	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190718	0.05	0.05	0.05	0.05	255769	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190718	21.25	22	21	21	5766	21	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190718	39.8	39.8	39.8	39.8	50	39.7052
RALLIS.NSE	Rallis India Limited	20190718	155.35	155.5	149	151.3	93467	148.52	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190718	16.7	17.2	16.5	16.7	21143	16.7
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190718	81	81.65	75.1	80.15	267060	80.15	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190718	775	783.95	768.95	770.15	124212	761.8995	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190718	188	189	180.9	181.7	16323	179.9069	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190718	212.95	221.65	211.1	212.85	19743	212.85	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190718	80.7	81.15	74.6	75.65	101806	75.65	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190718	2.6	2.65	2.55	2.6	124287	2.6
RANEENGINE.NSE	Rane Engine Valve Limited	20190718	386	391.95	370	372.45	1655	372.45	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190718	1001.8	1035	970.3	1018.55	16604	991.0116	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190718	967.05	971.8	955	959.6	11167	935.09	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20190718	699	706.35	692	696.05	395149	696.05	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190718	600	608.8	578.7	584	17931	553.59	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20190718	592	597.25	575.4	579.75	3708761	574.6896	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190718	57	57.1	55.5	55.9	457232	48.84	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190718	1.6	1.7	1.6	1.7	25695575	1.7	up	up	correct
RECLTD.NSE	REC Limited	20190718	153.5	153.6	144.3	147.6	11529000	120.83	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190718	101	102	99.85	100.1	82922	44.88	down	down	correct
REFEX.NSE	Refex Industries Limited	20190718	106.25	114.6	106.25	114.6	141408	113.02	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190718	2.35	2.5	2.35	2.5	947	2.5	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20190718	421.75	426.85	414.1	419.15	87103	416.73	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20190718	53.25	54.7	52.1	52.55	14182620	52.55	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190718	1282	1286.4	1258	1261.85	5459896	1246.26	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190718	36.3	38.6	36	36	1105865	36	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190718	48.5	50.8	47.3	48.1	16732028	48.1	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190718	96.65	96.95	90.3	92.85	5500	88.32	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190718	8.85	9.1	8.75	8.8	345555	8.8	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20190718	360.5	366.7	354.25	358.55	55241	347.22	down	down	correct
REPRO.NSE	Repro India Limited	20190718	518	521.95	502.65	515.45	4490	515.45	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190718	91.9	94	90.15	91.75	146748	91.5	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190718	393.75	397.4	372.55	379.4	903	379.4	down	down	correct
RGL.NSE	Renaissance Global Limited	20190718	264	274.85	261.5	263.5	1162	259.5756	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190718	11.5	11.6	11.05	11.1	222097	11.1	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190718	53.25	53.95	52.25	52.4	72584	51.12	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190718	281	283	273.25	276.05	120362	269.57	down	down	correct
RITES.NSE	RITES Limited	20190718	289.5	294.45	286.5	291.55	389921	205.63	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190718	6.85	7.2	6.65	6.7	10909	6.7	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20190718	489.85	493.3	475	486.15	79359	483.38	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190718	5.5	5.65	5.25	5.25	70558	5.25	down	down	correct
RML.NSE	Rane (Madras) Limited	20190718	285.55	286.05	272	276.25	8520	276.25	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190718	3.7	3.8	3.6	3.65	455887	3.65	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190718	87.55	87.65	79.05	82.2	31961	80.0977	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190718	2	2	2	2	16271	2
ROLTA.NSE	Rolta India Limited	20190718	5.35	5.35	5.1	5.15	130630	5.15	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20190718	42.05	45.9	41.1	41.95	1556	41.81	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20190718	212.25	219.4	208.1	210.7	3896	200	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190718	3.95	3.95	3.8	3.8	10583673	3.8	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190718	113	113	109	111.05	61607	111.05	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190718	20	20.35	19.95	20.05	17880	20.05	up	up	correct
RSWM.NSE	RSWM Limited	20190718	141.65	145.9	138	139.1	11494	139.1	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190718	43.75	44.65	43.65	43.9	5171	41.77	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190718	1.65	1.65	1.6	1.65	292212	1.65
RUBYMILLS.NSE	The Ruby Mills Limited	20190718	190.85	190.85	170.95	178.15	5605	174.79	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190718	4.05	4.15	3.95	3.95	2950328	3.95	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190718	2.1	2.2	2.1	2.2	4894	2.2	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190718	86	87.9	85.7	85.85	16256	82.86	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190718	233	239	225	227.1	15682	218.69	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20190718	25.35	25.35	24.6	24.7	2634274	22.29	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190718	2.35	2.4	2.25	2.3	9686	2.3	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190718	183.95	192.55	183.95	186.45	169714	185.1351	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190718	54.65	57	51.75	55.5	37888	55.1761	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190718	57.75	57.95	56.95	57.95	135	38.6333	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190718	623.65	639.8	623.6	634.6	1688	125.26	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190718	47	47.15	45.45	45.55	17822698	42.05	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190718	59.9	59.9	55.25	58.3	4643	58.3	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20190718	8.75	9.15	8.7	8.95	6759	8.95	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190718	290.4	291.9	286.1	289.15	11230	273.75	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190718	15.4	15.75	15	15.45	417784	14.94	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190718	151	152.9	146.3	147.1	18837	71.13	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190718	79.1	83.75	76.15	78.8	869	77.75	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20190718	3.15	3.45	3.05	3.1	16441	3.1	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190718	121	122.55	117.35	118.9	5023	115.92	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190718	3.4	3.5	3.35	3.5	10541	3.5	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190718	17.55	17.55	16.95	17.2	105000	17.1288	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190718	636.8	647.5	636.2	638.7	215	628.8481	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190718	280	285.05	279.05	282.2	11272	276.25	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20190718	46	47	44.2	45.05	3527	42.82	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190718	62.6	63.4	62.6	62.9	25362	62.9	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190718	111.5	113.75	110.25	110.5	6211	110.5	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190718	79.5	80.1	75.75	77.6	19649	77.6	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20190718	5900	5974	5800.05	5937.2	16298	5418.69	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190718	6.45	7	6.35	7	17122790	7	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190718	195.6	197.55	191.55	192.25	36091	181.07	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20190718	523	538.85	523	534.5	9247	526.55	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190718	24.3	25.4	24.3	24.9	25136	23.7798	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20190718	670.95	679.9	607.4	624.2	16234	557.31	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190718	102.1	104.8	102	102.6	1050	102.6	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190718	6	6.25	6	6.25	544	6.25	up	up	correct
SATIA.NSE	Satia Industries Limited	20190718	720	731.9	711	715.35	626	71.21	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190718	285.2	289.05	277.5	282.3	9401	282.3	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190718	95.75	95.75	93.3	93.59	1141	93.59	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190718	766	775	737	740.85	424234	738.73	down	down	correct
SBIN.NSE	State Bank of India	20190718	371.95	373.8	362.55	363.65	21691056	360.32	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190718	0.6	0.6	0.55	0.55	16232	0.55	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20190718	4419.1	4419.15	4288	4343	12320	4269.17	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190718	71.85	72.2	67	69.85	33597	69.85	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190718	89.9	96.95	88.5	88.85	27880	88.85	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190718	30.8	31.05	30.15	30.3	195835	29.83	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190718	123.2	127.9	121.15	125.85	12366	61.3995	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190718	457.9	460.7	453	455.8	4536	453.6951	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190718	160.3	161.8	159.15	159.75	14718	148.3311	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20190718	69.35	72	69.35	70.7	290290	70.35	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190718	950.8	956	925.15	928.6	1069	182.93	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190718	15.9	16	14.65	14.75	118940	13.9237	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190718	3096	3130	3096	3124.95	2263	3124.95	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190718	119.65	119.75	119	119.23	61418	119.23	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190718	313	315	308.66	309.03	58331	309.03	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190718	281.36	281.99	277.08	278.3	8515	278.3	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190718	3	3.05	2.65	2.7	376686	2.7	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20190718	451	457	450.55	452.2	11074	450.5703	up	up	correct
SFL.NSE	Sheela Foam Limited	20190718	1283.6	1318	1271.1	1299.3	1891	1299.3	up	up	correct
SGL.NSE	STL Global Limited	20190718	13.35	13.35	12.15	12.15	68125	12.15	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190718	10.75	10.9	10.05	10.15	4698	10.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190718	353.1	368	351	355.25	26112	345.48	up	up	correct
SHALBY.NSE	Shalby Limited	20190718	98	102.1	93	94.9	67902	93.24	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20190718	71.95	72	69.6	70.4	41738	70.4	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190718	356.1	358.9	342.2	345.3	26998	343.1094	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190718	108.25	108.65	105.55	106.95	4844	102.9481	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190718	314.6	321.95	314.6	319.35	7351	306.45	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190718	1028	1049	941	961.8	6323	191.62	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190718	316	346.4	312	338.05	194209	335.8549	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190718	358	360.3	351.1	355.05	46054	352.04	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190718	26.35	27.35	25.4	25.65	25776	25.65	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190718	45.95	45.95	43.65	43.9	1118	41.78	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190718	130.8	131	125.7	126.05	782	124.15	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190718	128	131	126.1	128.2	30245	124.96	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190718	466.9	466.9	457	459.1	4435	458.3591	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190718	21558.1	21700	21349.7	21421	11027	21240.71	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190718	98.35	98.9	94.5	95.95	14683	93.74	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190718	4.85	5.3	4.85	5.25	8008	5.25	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190718	70	71.75	67.5	69.4	603750	11.4769	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190718	133.3	134.35	128	129.75	16173	123.23	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190718	130	134.9	127.1	133	5258	132.3	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190718	898.8	898.8	822	822	116	806.9002	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190718	1518.1	1531.95	1499.1	1505.7	1253	1439.18	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190718	10	10	9.3	9.8	164935	9.8	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190718	4	4.3	3.55	4	84249	4
SICAL.NSE	Sical Logistics Limited	20190718	95.8	98	92.05	96.9	12101	96.9	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20190718	1227.35	1230	1201.1	1205.15	278254	1194.3508	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190718	26.55	27.75	26.55	26.75	2237	25.26	up	up	correct
SIL.NSE	Standard Industries Limited	20190718	15	15.5	15	15.25	2510	15.25	up	up	correct
SILINV.NSE	SIL Investments Limited	20190718	166	169.05	164	165.25	413	159.29	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190718	6.2	6.2	5.6	5.9	11603	5.9	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190718	97.1	97.5	90.55	92.25	42380	91.2462	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20190718	3.05	3.1	2.95	2.95	766901	2.95	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190718	202	202	201	202	3600	198.93
SIS.NSE	SIS Limited	20190718	833	875.2	830	859.4	503107	428.1329	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20190718	2.35	2.45	2.3	2.45	170082	2.45	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190718	281.1	288.75	276	279.05	5997	265.96	down	down	correct
SJVN.NSE	SJVN Limited	20190718	25.95	25.95	25.05	25.4	522609	20.87	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190718	1930.15	1954.25	1925.05	1934.55	4602	1781.76	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190718	7	7.4	6.8	6.8	22727	6.8	down	down	correct
SKIPPER.NSE	Skipper Limited	20190718	54.95	54.95	52.5	53.15	52959	52.73	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190718	35.35	35.35	33.5	34.1	9444	32.93	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190718	87.5	88	87.5	87.95	2628	87.95	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190718	657.45	665.6	651	654.35	2649	650.9469	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20190718	372.4	397	369.85	374.65	3318	372.57	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190718	49.9	50	45.3	46.5	75943	45.74	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190718	32.65	33	32.2	32.3	117197	32.3	down	down	correct
SOBHA.NSE	Sobha Limited	20190718	569.75	574	558.85	560.35	105279	533.72	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190718	418.7	422.85	405	405.7	12536	395.12	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190718	1171.75	1173.35	1152.1	1170.05	4213	1159.47	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190718	425.15	427.7	422.2	425.15	6579	413.5
SOMATEX.NSE	Soma Textiles & Industries Limited	20190718	2.9	2.9	2.9	2.9	2500	2.9
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190718	14.5	14.95	14.3	14.7	153	14.7	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190718	350	352.9	346.2	351.1	40695	311.37	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190718	151.8	155	146.5	149	71633	149	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190718	1015	1028	994	1009.55	1483	969.8	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20190718	13.25	13.35	12.95	13	8117374	13	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190718	20.85	20.85	20.85	20.85	110	19.65
SPAL.NSE	S.P. Apparels Limited	20190718	271.05	273.8	255.55	266.5	4451	264.54	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190718	142	159.25	140.5	154.85	5366572	154.85	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190718	1.05	1.05	0.95	1	2910	1	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190718	82	82	78.5	80.4	32974	80.4	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190718	88.15	91.2	85.75	86.15	105528	86.15	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190718	0.45	0.55	0.45	0.55	72336	0.55	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190718	21.3	21.3	20.6	20.6	28809	20.6	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190718	38.3	38.5	37.1	38.15	30104	38.15	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20190718	16.5	17	15.75	16.2	40175	16.2	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190718	6.05	6.3	5.95	6	1220119	6	down	down	correct
SPYL.NSE	Shekhawati Poly	20190718	0.25	0.25	0.2	0.2	26203	0.2	down	down	correct
SREEL.NSE	Sreeleathers Limited	20190718	167	169.7	164.6	167.6	3031	167.6	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190718	16.4	16.8	16	16.2	234521	16.2	down	down	correct
SRF.NSE	SRF Limited	20190718	2707	2754.95	2635.6	2643.9	375800	523.33	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190718	106.2	106.4	99.55	100.8	5329	96.86	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190718	177.25	181	175.5	176	15714	160.1	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190718	1082	1082	1045.6	1051	1489414	1025.47	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190718	780	783.45	775.95	782.3	17280	388.7	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190718	0.8	0.8	0.75	0.8	153972	0.8
STAR.NSE	Strides Pharma Science Limited	20190718	365.2	370	361.15	362.5	766333	345.55	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190718	111.5	114	111.5	112.1	10573	110.8254	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20190718	98	98	93.2	93.85	33026	87.82	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190718	107.1	107.8	104.8	105.9	41750	105.9	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190718	39.35	39.35	36	36.15	17344	30.62	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190718	11	11.5	11	11.4	3671	11.4	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20190718	81	81	72.1	72.75	21373	72.75	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190718	211.95	211.95	202	203.5	1722	199.94	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190718	166.7	169.9	162	163.6	1310145	159.03	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20190718	6.4	6.4	6.4	6.4	60	6.4
SUBROS.NSE	Subros Limited	20190718	228.8	230.9	224.5	225.75	7761	222.95	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190718	325.9	352	323.25	330.5	558440	324.9	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190718	2.65	2.7	2.6	2.6	69148	2.6	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20190718	20	24.8	20	24.8	12000	24.8	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190718	470.15	478.05	466.5	468.55	180	468.55	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190718	2264.95	2270	2230	2252.35	480	2190.7964	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190718	1.6	1.75	1.6	1.7	220826	1.7	up	down	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20190718	1583.1	1592	1552.1	1562.45	5570	1532.19	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190718	83.5	85.3	83.5	84.35	6907	81.82	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190718	299.45	299.95	286.6	295.1	1925	295.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190718	451	456.75	449.35	450.45	43696	442.78	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190718	35.5	36.2	33.5	33.95	91556	33.2895	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190718	430.05	432.9	424.65	426.2	4711395	414.89	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190718	449.7	452.9	440.2	449.3	108178	443.91	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190718	479.4	482.7	464.6	465.7	1858951	425.39	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20190718	81	83.6	80.2	80.45	1696	78.3	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20190718	4.9	4.95	4.85	4.85	14124	4.85	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190718	201	207	198.65	204	13087	192.69	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190718	199	201.75	199	199.7	546	195.6	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190718	1082.9	1113.95	1076.75	1099.2	20314	1071.46	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190718	7.15	7.2	6.55	6.65	40095	6.65	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190718	4.15	4.3	3.85	4.05	35461	4.05	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190718	22	24.3	21.25	22.7	6950	22.7	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190718	216.9	216.9	207.35	211.1	117647	204.22	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190718	28.2	29	28	28.1	39224	26.99	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190718	245	248.95	243.65	246.55	75053	246.55	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190718	4.4	4.45	4.3	4.3	6651690	4.3	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190718	103.15	105.3	102.95	104	80634	103.74	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20190718	1270.55	1278.7	1219	1231.6	2599	1206.93	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190718	231.85	235.7	217.55	221.4	10180	141.69	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190718	1226	1239.85	1226	1230.1	3632	1202.15	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20190718	325	326.75	320	322.1	107184	322.1	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190718	53.7	53.8	51.6	51.6	426	51.6	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190718	194	194	187.35	189.05	46788	189.05	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20190718	122	122.4	118	118.3	58826	117.804	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190718	140.55	142	135.7	137.3	3868	133.65	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190718	68.15	69.5	67.5	67.65	132925	66.89	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190718	2.2	2.2	2.2	2.2	5	2.2
TARMAT.NSE	Tarmat Limited	20190718	28.05	29.8	27.3	27.35	3682	27.35	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190718	8762	8918.95	8555.5	8585.05	410	8582.68	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190718	611	616	599.35	602.7	702105	253	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190718	78.95	78.95	76.75	77.15	146065	75.17	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190718	487.9	488	471.1	476.8	59862	465.08	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190718	256.7	258.75	254.25	255.1	1082809	251.78	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190718	737.5	749.95	722.35	732.05	2553544	714.47	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20190718	848.2	864	848.2	861.95	11917	824.83	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190718	554.15	558.95	554.1	556.45	11781	548.49	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190718	167.25	167.25	160	160.75	19055022	160.75	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190718	80.25	80.25	76.5	76.9	2668472	76.9	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190718	69.65	70	66.1	66.35	6841872	63.49	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20190718	473	475.35	463.85	466.6	5233173	444.9	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190718	29.2	29.2	28.35	28.45	294091	28.45	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190718	513.7	513.7	499.1	501.15	45951	498.88	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190718	42.2	42.9	41	41.3	28521	37.38	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20190718	291.05	293.95	288.6	290.05	5386	285.19	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190718	331.45	349.95	331.4	349.8	483	349.8	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190718	616	629.05	600	611.45	38357	604.56	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20190718	11.35	11.95	11.35	11.75	6551	11.75	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190718	771	793.75	771	787.95	2624	787.95	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190718	330.75	330.75	321	321	561	306.62	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190718	2116.2	2116.2	2060	2065.95	3072096	1965.99	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190718	157.9	159.65	157.9	158.6	8660	152.83	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190718	2985.3	3010	2981	2997.75	6051	2997.75	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190718	3.15	3.2	3.15	3.2	94	3.2	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190718	687.35	694.25	680.1	687.2	2984256	631.23	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190718	270	285.05	261	268.75	40183	258.36	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190718	140	140	132.2	133.35	24813	133.35	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20190718	31.9	31.9	31.05	31.55	2727	31.55	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190718	41.05	42	38.65	39	5673	38.44	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190718	16.9	17.05	16.5	16.95	16214	16.95	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190718	56.8	56.85	53.6	55.75	144864	54.95	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190718	67.9	68.95	65.5	66	180088	62.86	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20190718	5.15	5.5	5.1	5.3	4662	5.3	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190718	4.65	4.85	4.65	4.85	3587	4.85	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190718	320	327	317.95	324.3	1056	309.16	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190718	135.1	136.9	134	135	1243	135	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190718	259.7	286	250	264.25	281724	261.71	up	down	incorrect
THERMAX.NSE	Thermax Limited	20190718	1098	1104.4	1083	1090.4	24402	1067.08	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190718	68.34	69.17	61.15	68.72	2833925	67.96	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190718	460.1	463.75	458	460.15	3355	427.31	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190718	13.25	13.7	13	13.15	28213	13.15	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190718	4837	4898	4836	4843.3	600	2306.23	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190718	390.45	390.85	380.7	386.55	1970	386.55	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190718	416.45	422.4	411.35	415.6	25266	411.37	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190718	11.9	11.9	11.25	11.5	3242	11.5	down	down	correct
TIL.NSE	TIL Limited	20190718	226.95	238	216.35	219.45	5243	217.4791	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190718	36.9	36.9	33.8	33.85	478	33.85	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190718	85	85.75	80.85	81.55	81536	77.76	down	down	correct
TIMKEN.NSE	Timken India Limited	20190718	729.9	733.55	708.8	717.8	21365	681.2	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190718	127.55	128.75	124.35	125.3	117015	121.05	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20190718	57.8	59.9	56.2	56.85	634	55.62	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190718	73.15	73.9	71.3	71.75	267164	70.76	down	down	correct
TITAN.NSE	Titan Company Limited	20190718	1105	1106.5	1056.2	1080	3482208	1068.5	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190718	12	12	10.8	10.9	52154	10.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190718	34	34.5	33.35	33.45	23137	30.55	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190718	177	177	173.7	174.35	24878	156.07	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190718	50.5	52.8	50.5	51.75	991	51.75	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190718	1547	1559.9	1485.4	1545.2	1327620	1513.84	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190718	312.5	312.5	303.6	304.3	1206963	284.95	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190718	102.35	102.35	102.35	102.35	1500	50.97
TPLPLASTEH.NSE	TPL Plastech Limited	20190718	119.95	122.85	118.3	119.1	2240	55.43	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190718	5.15	5.45	5.15	5.2	12033	5.2	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190718	17	17.5	14.65	15	20582	14.5601	down	down	correct
TRENT.NSE	Trent Limited	20190718	449.85	452.4	446	450.05	123210	447.7	up	up	correct
TRF.NSE	TRF Limited	20190718	108	108.9	105.1	105.9	15500	105.9	down	down	correct
TRIDENT.NSE	Trident Limited	20190718	63.05	63.5	59.5	60.1	815822	5.49	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20190718	55	55	51.8	54.1	13704	53.0948	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190718	10.6	10.9	10.45	10.45	30380	10.41	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190718	100.05	100.9	97.05	97.6	7896	96.04	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190718	65.95	65.95	63.5	64.45	245937	62.52	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190718	557	560	545	549.65	931	536.15	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190718	6202.2	6242.75	6100	6106.2	1647	601	down	down	correct
TTL.NSE	T.T. Limited	20190718	42	42.75	41.05	41.4	1455	40.93	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190718	3.55	3.55	3.4	3.4	486234	3.4	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190718	23	23.1	22.5	22.75	1304001	22.75	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20190718	154.4	156.1	150.25	151	34949	145.882	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190718	423.2	423.95	412.65	414.25	850228	408.4919	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190718	1841	1851.05	1840.1	1849.15	803	1747.81	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190718	282.65	284.85	279	281.25	13462	258.2	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190718	45.7	45.75	42.05	43.35	655280	43.0486	down	down	correct
UBL.NSE	United Breweries Limited	20190718	1386	1402.95	1381.15	1398.55	220570	1391.92	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190718	136.55	136.55	130	130.9	12644	121.58	down	down	correct
UCOBANK.NSE	UCO Bank	20190718	18.4	18.4	18	18.05	200572	18.05	down	down	correct
UFLEX.NSE	Uflex Limited	20190718	226	231.5	220.05	221.45	70548	216.96	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190718	183	183	175.05	176.2	9269	150.3263	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190718	14	14.05	13.65	13.85	45235	13.65	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20190718	5.25	5.5	5.15	5.2	114304	5.2	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190718	293.5	294.15	282.2	285.65	1409930	284.2626	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190718	4612.3	4621	4575	4601.75	233821	4564.99	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190718	48.9	49.35	48.7	49	2440	47.59	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190718	1.3	1.3	1.3	1.3	2000	1.3
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190718	183.95	184	176.6	178.85	20199	173.89	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190718	86.05	86.95	82.2	82.6	2128	80.53	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190718	77.5	78.05	74.4	74.95	8506491	74.95	down	down	correct
UNITECH.NSE	Unitech Limited	20190718	1.1	1.1	1	1.05	3062333	1.05	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190718	285.05	288	276.05	277.45	604	272.57	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190718	185.1	186.2	182.5	183.65	7701	177.45	down	up	incorrect
UPL.NSE	UPL Limited	20190718	658	670.95	647.4	654.75	4968435	639.15	down	down	correct
URJA.NSE	Urja Global Limited	20190718	2.7	3	2.5	2.8	3573766	2.8	up	up	correct
USHAMART.NSE	Usha Martin Limited	20190718	28.1	28.15	27.6	27.85	77286	27.85	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20190718	279.8	281	277.5	279.16	270	279.16	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190718	1225	1230.85	1223.2	1227.2	1171	1227.2	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20190718	413	413.5	409.21	413.5	535	413.5	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190718	8.4	8.65	8.25	8.4	49557	8.4
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190718	124.25	126.5	118.8	119.75	124177	119.75	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190718	153.25	157	142.55	147.9	20153	147.9	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190718	546.95	555	537.45	543.7	5829	542.8518	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190718	853	869.7	848.55	850.05	28163	160.8	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20190718	33.5	33.5	33.5	33.5	1600	33.5
VAKRANGEE.NSE	Vakrangee Limited	20190718	35.5	35.7	33.95	34.6	3785586	33.92	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190718	40.05	40.75	39.65	39.75	14792	24.35	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190718	3.45	3.75	3.45	3.5	3265	3.5	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20190718	444.6	446.25	437.7	440.3	21602	432.9093	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190718	13.3	13.85	12.9	13.15	255269	13.15	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20190718	8.05	8.6	7.6	8.2	7926	8.2	up	up	correct
VBL.NSE	Varun Beverages Limited	20190718	940	965	937.05	943.3	114900	414.88	up	up	correct
VEDL.NSE	Vedanta Limited	20190718	167.55	167.7	162.1	163.05	6825281	129.53	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190718	1517.85	1529	1490	1496.7	32308	1481.48	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190718	22.55	23.25	21.3	21.65	4906	21.65	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20190718	194	195	194	194.4	16800	97.0832	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190718	1057.1	1075	1055.65	1069.15	1239	1043.3	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190718	73.15	77.9	71.1	72.35	69759	71.64	down	down	correct
VGUARD.NSE	V	20190718	240	241.6	234.25	234.9	750072	232.75	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190718	1768.55	1900	1757.5	1801.85	160	1793.4	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190718	1.45	1.5	1.4	1.4	53575	1.4	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190718	61.65	63.45	61.2	61.5	26143	59.96	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190718	0.5	0.5	0.45	0.45	23718	0.45	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190718	4.35	4.35	4.35	4.35	58126	4.2988
VIMTALABS.NSE	Vimta Labs Limited	20190718	165	165	151.1	152.35	28871	151.14	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190718	2172	2194	2148.1	2171.55	27546	1075.44	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190718	1063	1078.75	1030.3	1038.9	2249	1002.5	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190718	69.5	71	67.6	68.4	9847	63.13	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190718	15.55	15.85	15	15.25	35570	15.25	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190718	410	411.25	404	405.65	79171	400.7539	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190718	42.7	42.7	41.6	42.05	197946	41.9865	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190718	332.25	333.6	315	315.75	31096	277.74	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20190718	5.85	6.1	5.5	5.8	6146	5.8	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190718	0.05	0.1	0.05	0.05	4863987	0.05
VISHNU.NSE	Vishnu Chemicals Limited	20190718	122.75	122.75	117	120.5	1967	119.7	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190718	0.35	0.35	0.25	0.3	154065	0.3	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190718	15	15	14	14.15	114372	14.15	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190718	51.45	51.95	51.1	51.4	5492	47.39	down	down	correct
VMART.NSE	V	20190718	2060.95	2065	2021.05	2048.45	3443	2046.6238	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190718	1103.55	1124.9	1103.4	1119.9	2668	1061.79	up	up	correct
VOLTAS.NSE	Voltas Limited	20190718	589.35	590	576.1	580.4	977805	573.71	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20190718	275.15	275.45	267.5	267.95	8068	255.07	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190718	83.95	87.45	82.5	86.1	22619	85.59	up	up	correct
VSTIND.NSE	VST Industries Limited	20190718	3220	3220	3193.05	3201.45	937	2924.15	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190718	1169.95	1175.95	1123.1	1130.65	1869	1081.81	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190718	1018	1025	985	1000	12773	955.85	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190718	288.8	310.4	287.8	302.6	718885	302.6	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190718	6118.25	6140	6106	6117.45	1722	6079.86	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190718	79	79.15	76.15	77.05	76489	77.05	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20190718	14.6	15.8	14.6	15.5	2187	15.5	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190718	24.15	24.5	23.55	23.6	24160	23.6	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190718	33.75	33.75	31.75	32.55	9	18.11	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20190718	135.9	135.9	131.5	134.35	346710	122.93	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20190718	112.05	113.65	109.15	112	175190	105	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190718	157.05	157.05	150.55	152	41	152	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20190718	56.1	57.2	56	57.05	407263	54.95	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190718	2425	2430	2301	2333.6	626	2294.49	down	down	correct
WHEELS.NSE	Wheels India Limited	20190718	761.95	769	725	733.65	1496	719.12	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190718	1596	1620	1571.05	1583.45	22233	1574.66	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190718	18.8	18.8	18.05	18.05	6732	18.05	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20190718	24.7	25	23.6	24.95	346660	23.18	up	down	incorrect
WIPRO.NSE	Wipro Limited	20190718	261	274.15	259.55	269.1	21027353	267.4168	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190718	355	355	345	346.4	352967	346.4	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20190718	259	260.6	247.15	249.3	49493	245.3091	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20190718	50.9	51	49.95	51	64500	45.77	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20190718	0.8	0.8	0.7	0.7	7203	0.7	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190718	226.3	241.9	223.4	238.15	161673	225.22	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190718	53.5	53.9	52.65	53.55	13006	53.55	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190718	62	63.35	60.1	61.3	741	61.3	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190718	30.5	32.5	29.6	29.65	546	29.65	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190718	147.3	157.2	145.5	149.1	263905	149.1	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190718	88.6	90.25	79.15	85.8	229258092	85.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190718	353.4	364.95	349.2	360.1	12053241	354.44	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190718	22.2	22.55	21.95	22.05	57728	21.9575	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190718	11.9	12.1	11.55	11.95	752574	11.95	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190718	45.25	45.25	43.2	43.55	1490	43.55	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190718	245.9	247.75	237.8	244.05	16254	233.89	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190718	62.75	62.75	57.15	57.95	82410	57.26	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190718	225.1	235	223.1	229.95	745	228.8612	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20190718	31.9	32.7	30.05	30.85	219	30.85	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190718	295	296.2	293	293.05	16000	206.29	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190718	128	129	125.05	126.35	12496	126.35	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190718	77.05	78.8	72.5	73.05	22575	68.96	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20190718	1373.65	1387	1363.3	1380.3	5124	1371.89	up	up	correct