CollectAI

close-nse_india_stocks

2019/07/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190724	36.4	36.95	35.2	35.95	19014	35.0142	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190724	15.95	15.95	15.65	15.95	137	15.95
3MINDIA.NSE	3M India Limited	20190724	21853.75	21900	21400	21454.2	912	21454.2	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20190724	7.9	7.9	7.6	7.85	1013	7.85	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20190724	191	202.75	191	202.75	12779	202.75	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190724	94	94	88.55	89.35	176495	83.96	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190724	9.95	10.6	9.7	10.25	747762	10.25	up	up	correct
AARON.NSE	Aaron Industries Limited	20190724	46	48.7	46	48.7	9000	22.88	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190724	484	485.5	478	481.3	23608	117.42	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190724	1616.25	1633.25	1613.65	1629.7	166160	402.54	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190724	17.8	17.8	16.25	17.15	4540	17.15	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20190724	1497	1499	1445.25	1455.2	46525	1455.2	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20190724	32	32.9	31.2	31.9	85338	31.9	down	up	incorrect
ABB.NSE	ABB India Limited	20190724	1381.1	1391.4	1351	1361.95	69738	1204.18	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190724	8675	8675.95	8517	8629	7720	8466.88	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190724	86.5	86.55	83.3	84.2	1318168	84.2	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190724	202.25	204.75	200	204.05	193974	204.05	up	down	incorrect
ACC.NSE	ACC Limited	20190724	1578.6	1590.35	1564	1569.6	594470	1516.3526	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190724	829.3	841.95	815.3	836.8	7440	775.49	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20190724	76	77.9	75.9	76.65	63818	74.96	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190724	133.45	134	127.85	129.8	5403438	129.8	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20190724	49.4	49.5	48.25	48.45	671080	48.45	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190724	400	400.55	378	380.8	4748109	373.82	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190724	63.1	63.65	61.7	62.55	9184835	62.55	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190724	213.1	214.5	206	208.3	59323	208.3	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190724	257.05	257.95	245.3	253.35	18401	250.03	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190724	310	310	302.5	302.85	1921	296.5477	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20190724	9.15	10.05	9.15	10	8028	10	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190724	13.9	14.5	13.5	13.7	13855	13.29	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190724	56.1	56.1	52	54.8	5723	53.0204	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190724	157.9	159	155	156.45	20596	154.9	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190724	198.05	202.75	195.4	199	81508	195.76	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190724	117.05	117.05	114.3	116.85	3854	112.72	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190724	100	100	90.35	91.5	2060	91.5	down	down	correct
AGRITECH.NSE	Agri	20190724	53.7	54	52	52.4	7707	52.4	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190724	91	96.6	90.5	91.7	17877	91.7	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190724	166.1	177.4	166.05	170.85	243	168.35	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190724	299.3	303.5	295.65	300.3	2348	300.0129	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20190724	290	290	270	282.35	487	281.3303	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190724	1753.9	1754.3	1690	1706.65	8410	1662.57	down	down	correct
AIRAN.NSE	Airan Limited	20190724	20.6	23.4	20.5	20.8	1434	20.8	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190724	902.9	908.95	890.1	891.6	65761	870.46	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190724	140.15	141.3	130.6	134	30386	128.31	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190724	239.3	241.9	236.3	238.65	1218	227.84	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190724	9.6	9.6	9.05	9.1	243092	9.1	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190724	1702.95	1735.8	1700	1733.8	2945	1659.95	up	up	correct
ALANKIT.NSE	Alankit Limited	20190724	24.55	25.2	24	24.55	374320	23.97
ALBERTDAVD.NSE	Albert David Limited	20190724	376.5	382.95	371	372.25	961	355.26	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190724	42.8	43.2	42.2	43.15	148315	42.57	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190724	501.1	506.75	501.1	503.75	461	500.4966	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190724	37.15	38.1	35.25	36.15	5038	33.86	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190724	1762	1777.7	1750	1769.25	6231	1727.21	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190724	775.1	786.9	735.05	769.8	8760	300.45	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20190724	97.2	100.35	95.4	99.65	75921	93.8356	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190724	310.1	314.75	297.75	299.95	5304	263.67	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190724	14.1	14.55	13.95	14.25	1669	14.25	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190724	2.85	2.9	2.7	2.9	6488380	2.9	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20190724	19.6	19.6	17.9	18.1	36042	18.1	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190724	350	350.8	324.15	325.1	10152	291.75	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190724	0.65	0.7	0.65	0.65	2860	0.65
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190724	622	642.75	620.55	633.5	950507	609.44	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190724	808	826	781.35	801.85	7570	799.4461	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190724	951.1	954.95	877	934.8	9308	866.25	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190724	217.5	218.95	213.45	215.7	1690968	197.4063	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190724	15.3	16.25	14.8	14.9	7490	14.9	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20190724	16.05	17.25	16.05	17	15415	16.72	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190724	299.4	300.55	293.05	296.85	8347	292.39	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190724	28.95	29.35	27.65	27.8	216267	27.48	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20190724	3.05	3.15	3.05	3.05	44128	3.05
ANDHRAPAP.NSE	Andhra Paper Limited	20190724	437	437.25	434.1	434.8	81146	426.41	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190724	291.3	293	285	285.9	20386	244.87	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190724	8.1	8.7	8.1	8.7	8519	8.7	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190724	0.5	0.6	0.5	0.6	22827	0.6	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190724	4.7	4.9	4.6	4.6	40915	4.6	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190724	4.95	4.95	4.8	4.85	14662	4.85	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190724	0.9	0.9	0.85	0.9	22527	0.9
ANUP.NSE	The Anup Engineering Limited	20190724	480.1	484.2	477	477.1	2458	461.13	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190724	518.85	533.05	518.1	525.6	3951	496.01	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190724	157	157	148.25	150.1	8971	141.47	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190724	184.95	188	182.5	185.95	7955	179.15	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190724	247.7	247.7	237	238	25807	231.88	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190724	1495.1	1522	1458.9	1502.85	21358	148.65	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190724	531	532.1	518.25	527.65	14453	517.31	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190724	94.85	94.85	86.55	87.8	26202	87.25	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190724	1360.1	1372.65	1317.7	1335.45	398286	1324.72	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190724	167.5	168	162.5	164.55	3311058	158.72	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190724	906.65	906.7	870.05	900.05	324	895.41	down	down	correct
APTECHT.NSE	Aptech Limited	20190724	116	133.3	116	129	1087359	121.23	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190724	28.65	28.9	27.75	27.95	6243	27.95	down	down	correct
ARCHIES.NSE	Archies Limited	20190724	18.55	19.05	18	18.45	21284	18.45	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20190724	52.5	52.5	49.65	51.05	17164	48.76	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190724	20	20.25	20	20.25	42	20.25	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190724	36.35	38.45	36.35	37.3	38148	36.7761	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190724	408	408.4	400.15	404.85	4697	403.3814	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20190724	38.5	39.35	36.95	37.15	5498	36.0493	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190724	57	57	53.3	54.55	6608	54.0304	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190724	16.85	17.95	16.85	17.6	19163	17.6	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190724	30.15	30.45	29.75	29.75	4855	29.75	down	up	incorrect
ARVIND.NSE	Arvind Limited	20190724	60	60.5	56.7	58.3	5193665	56.3854	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190724	651.15	654.5	650	654	103722	497.662	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190724	91.2	93.45	90.15	92.6	10541	91.1184	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190724	205	207.25	205	205.1	6524	202.4	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190724	130.05	135.4	128.95	129.75	518	122.61	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190724	39.1	40.95	39.1	39.45	1449	39.45	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190724	21.8	21.8	21.8	21.8	7564	21.71
ASHIANA.NSE	Ashiana Housing Limited	20190724	114.8	115	113.25	114.75	12815	113.36	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190724	8.15	8.5	7.9	8.05	17682	8.05	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190724	119.05	121.7	113.9	119.9	1232246	119.9	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20190724	74.85	75.3	71.9	72.55	29917145	71.63	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190724	117.45	129.8	107.95	121.85	2852	121.85	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190724	1430.5	1493.5	1395.15	1483.4	7400250	1462.21	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20190724	223.85	224.7	218.6	221	55387	219.4	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190724	141.25	146	140	145.9	824	136.85	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190724	354	355	323.35	327.15	19568	326.27	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190724	121.3	124.2	121.25	122	31558	122	up	down	incorrect
ASTRAL.NSE	Astral Limited	20190724	1230.7	1238.1	1180.05	1193.55	34633	713.98	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190724	83	84.15	80.25	81.5	50190	79.85	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190724	1850	1876.55	1830.1	1853	6630	1849.64	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190724	91.1	95.8	91.1	95.55	219160	95.55	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190724	511.55	526.35	491	494.5	5189	490.86	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190724	163.6	164.75	159.6	161.3	346275	160.54	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20190724	8.35	8.5	8.15	8.3	13537	8.3	down	down	correct
ATUL.NSE	Atul Ltd	20190724	3653.65	3720	3628.45	3662.35	11020	3630.24	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190724	262.8	274.7	259.9	265.9	14205	262.584	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190724	658	666	624	632.9	213735	632.9	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190724	104.4	105	101.05	104.2	11321	101.7654	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190724	562.8	566.55	545.7	548.35	1988213	540.07	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190724	33.2	34.85	31.65	32.6	2431	32.3281	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190724	890	890	841.05	847.75	5276	813.16	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20190724	45.1	47	43.45	43.5	5258	43.5	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190724	25	25	24.25	24.95	393	24.95	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190724	281.2	284.45	268	274.55	104810	266.26	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190724	331	333	320.35	322.1	292511	311.19	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190724	21.9	22.7	21.6	21.7	25893	20.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190724	728	732.8	709.35	712.3	6618279	712.3	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190724	69	72	68.7	71.05	202715	71.05	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20190724	3073.95	3074	3050.2	3056.25	58	30.5625	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190724	1171	1171	1155	1161.72	185	1161.72	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190724	31	32.9	29.2	31	5727	31
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190724	5.8	6	5.55	5.9	3929	5.9	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190724	3.1	3.2	3	3.05	36114	3.05	down	down	correct
BAJAJ.NSE	AUTO	20190724	2523.85	2543	2482	2522.6	481139	2333.49	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190724	302.95	302.95	281.35	285.35	245864	271.81	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190724	425	427.95	404	406.35	154808	402.935	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190724	7205	7223	6966.05	7065.3	441763	7059.63	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190724	6.85	7.1	6.85	6.95	1645144	6.95	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190724	3360.15	3417.7	3262.25	3294.45	18182	3163.16	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190724	3274.1	3294	3135	3173.55	2767989	3161.16	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20190724	54.05	59	54.05	55.65	112014	54.57	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20190724	275	276	264	267.95	32111	264.88	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190724	65.05	65.05	65.05	65.05	898	65.05
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190724	23.3	23.3	20.5	21	10602	9.344	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190724	731.1	735.3	712.35	717.7	425717	695.24	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190724	1	1.1	1	1	9000279	1
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190724	175.8	175.8	173	173.3	39715	97.13	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190724	48.15	50	45.8	46.8	6441	45.33	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190724	156.15	158.5	153.8	154.6	2115151	149.577	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190724	43.25	44	43.1	43.2	88	42.1	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190724	1400.3	1419.9	1400	1404.4	252	1373.94	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190724	106	108.95	104.15	107.45	16381	82.88	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190724	469.5	477.8	432	440.3	2504413	438.81	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20190724	36.55	36.55	34.15	34.8	7209	34.8	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190724	112.6	113.75	109.2	110.2	20247743	110.2	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190724	2973	2984	2947.05	2954.03	4938	2954.03	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20190724	78.6	78.95	76	76.5	8391943	76.5	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190724	65.25	67	65.25	65.55	1548	63.37	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190724	3.35	3.35	3.1	3.3	7247	3.3	down	down	correct
BASF.NSE	BASF India Limited	20190724	1080.25	1088.95	1050	1055.65	4726	1051.37	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190724	130.2	138	130.2	136.25	221	67.3045	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20190724	1285	1317.1	1275.2	1306.5	689125	1299.36	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190724	3239	3239	3141.3	3162.25	5600	3007.75	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190724	946.05	946.3	926	935.7	2250	904.46	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190724	890	895.85	865	885.7	43584	882.85	down	down	correct
BCG.NSE	Brightcom Group Limited	20190724	3.45	3.5	3.25	3.35	390394	2.65	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20190724	301	303	297.1	298.35	14508	281.88	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20190724	14.7	14.7	14.6	14.6	17	14.03	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20190724	16.9	16.9	14.9	15.05	2654	15.05	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190724	99.15	100.2	95.85	97.6	8287123	90.62	down	down	correct
BEML.NSE	BEML Limited	20190724	909	924.9	891.3	897.9	1201432	880.46	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190724	62.8	64	62.1	62.8	222334	61.12
BERGEPAINT.NSE	Berger Paints India Limited	20190724	314	324.9	312.8	322.5	1642379	318.29	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190724	278.5	282.9	268.15	269.9	175273	269.9	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190724	235	240	221.2	223.2	2140814	223.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190724	1.25	1.3	1.25	1.25	10720	1.25
BGRENERGY.NSE	BGR Energy Systems Limited	20190724	46.85	46.85	43.95	44.8	39620	44.8	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190724	114.25	119.95	112.1	113.25	19932	108.18	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20190724	22	22	20.75	20.8	6380	20.8	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190724	22.15	22.9	22.15	22.9	90	22.9	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190724	1.6	1.65	1.55	1.55	154293	1.52	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190724	433	435.95	421.4	431.55	1937300	423.78	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20190724	81.6	83.6	80	80.5	4774	79.5254	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190724	4150	4150	4021	4038.95	668	4036.72	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190724	33.55	34.6	33.05	34.25	2801	34.25	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190724	344	344.75	335.75	338.9	4751577	337.69	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190724	64.05	64.2	61.5	61.9	10133569	60.4702	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20190724	26.9	28.35	26.9	28.3	262	5.62	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190724	273.1	290	273.1	285.1	536	283.4705	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190724	11.35	11.5	11.05	11.5	12388	11.5	up	up	correct
BIOCON.NSE	Biocon Limited	20190724	243.2	243.2	235.1	238.2	1769322	238.2	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190724	6.3	6.3	6.2	6.2	3	6.2	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190724	79.4	80	73.7	75.45	76397	72.68	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190724	605.55	619	583.15	587.35	30528	568.45	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190724	41.7	42.35	40.2	40.6	61130	40.6	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190724	2.5	2.6	2.5	2.5	5140	2.5
BLBLIMITED.NSE	BLB Limited	20190724	3.95	3.95	3.65	3.65	6398	3.65	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190724	156.6	159.8	155.4	157.4	1580318	154.79	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190724	9.15	9.15	8.45	8.55	75010	8.55	down	down	correct
BLS.NSE	BLS International Services Limited	20190724	84.35	84.35	69.1	80.1	261589	78.53	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190724	2403.25	2412.45	2392.5	2398.6	12005	2392.4	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190724	749.3	758.05	740	742.7	17044	716.85	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190724	86.2	86.3	83.25	84	85511	81.73	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190724	88.85	89.85	85.1	85.65	759463	83.7031	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190724	148.9	149	139.95	141	38697	141	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20190724	15012	15075.25	14590.1	14673	15929	14334.31	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190724	358.1	358.2	344.7	349.1	4202747	282	down	down	correct
BPL.NSE	BPL Limited	20190724	19.8	19.8	18.8	19.4	37736	19.4	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190724	5.5	5.55	5.25	5.35	39521	5.35	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190724	283.8	283.8	271.55	280.6	75569	183.87	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190724	2729	2740	2620.05	2641.45	525583	2542.1798	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190724	75.45	75.75	70	70.95	18263	70.376	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190724	41.4	41.4	39.15	39.25	11061	39.25	down	down	correct
BSE.NSE	BSE Limited	20190724	556.9	557.6	549.4	550.45	96462	523.43	down	up	incorrect
BSL.NSE	BSL Limited	20190724	27	28	27	27.85	2863	27.85	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190724	3239	3239	3239	3239	13	3239
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190724	123.33	123.33	123.12	123.17	39	12.32	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190724	76	76.2	73.55	75.1	1328816	70.72	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190724	1.3	1.3	1.3	1.3	7666	1.3
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190724	169.9	170.9	158.2	159.4	20778	157.88	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20190724	14.25	15.2	14.25	15.2	220	15.2	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190724	23.1	23.1	22.2	22.25	18258	22.25	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190724	234.2	236.5	227	229.55	882090	221.98	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20190724	17.45	17.45	16.65	17.1	12677	17.1	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190724	56.9	57.35	54	54.25	149641	54.25	down	down	correct
CANBK.NSE	Canara Bank	20190724	256	257.6	242.4	248.1	11353058	248.1	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190724	7.3	7.3	7.3	7.3	6000	7.3
CANFINHOME.NSE	Can Fin Homes Limited	20190724	409	409.8	384.1	389	839335	384.35	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20190724	231	234.5	230.3	230.5	4474	228.81	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190724	246.5	249	245.3	247.75	11867	246.6437	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190724	399	400	384.5	385.85	26647	379.5	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190724	73	73	70.1	70.55	868	70.2932	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190724	343.25	344.95	336.5	339.75	215315	335.15	down	up	incorrect
CAREERP.NSE	Career Point Limited	20190724	59.4	60	58.25	59.9	13141	58.6144	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20190724	820	830	801	809.65	12757	728.38	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190724	126.45	127.2	121	122.75	981534	107.08	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190724	4.4	4.4	4	4.35	27269	4.35	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190724	245.05	246.65	243.95	246.05	52615	237.56	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190724	194.8	198.5	193.2	196.75	150188	189.53	up	up	correct
CEATLTD.NSE	CEAT Limited	20190724	869.3	875.5	848.3	864.15	147011	838.64	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190724	17.6	17.6	15.7	16.3	31692	16.3	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190724	6.05	7.3	5.75	7.3	182192	7.3	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190724	203.85	206.85	201.05	204.4	12334	191.97	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190724	3.15	3.45	3.1	3.2	26276	3.2	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20190724	18.45	18.5	17.2	17.6	726687	17.6	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190724	24.55	25.6	24.1	25	138215	24.9503	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190724	497	513.95	494.25	498.05	1332	486.16	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190724	137.25	140	128.15	130.25	115945	128.14	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190724	914.95	915.45	890	892.25	676447	384.53	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190724	2575	2575	2482.9	2542	5807	2521.16	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190724	22.75	23.9	22.5	23.35	104481	23.35	up	up	correct
CESC.NSE	CESC Limited	20190724	750	763.9	746.95	752.7	313596	68.51	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20190724	155	160.5	155	158.1	427344	157.42	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190724	21.1	21.2	19.8	20.25	1846785	20.25	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190724	317	317.95	308.35	315.15	8487	315.15	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190724	157	157.9	150.3	153.85	101551	143.02	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190724	166.05	170	166	168.05	2393	166.6107	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190724	194.1	196.95	192.35	195	159340	195	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190724	249.55	251.1	226.5	238.55	2955613	236.22	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190724	480.3	495.25	471.65	489.85	449575	488.81	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190724	297.95	297.95	281.95	294.25	10154	292.5	down	down	correct
CINELINE.NSE	Cineline India Limited	20190724	31.25	32.85	30.6	30.65	6406	30.65	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190724	5.2	5.4	5.2	5.25	1335	5.25	up	up	correct
CIPLA.NSE	Cipla Limited	20190724	529	529	517.05	518.75	2707033	511.6	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190724	94.9	94.9	92.15	92.25	2284	45.53	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190724	287.25	289.5	282.1	284.05	8396	182.04	down	down	correct
CMICABLES.NSE	CMI Limited	20190724	74.25	74.9	69.6	70.3	76971	68.2969	down	down	correct
COALINDIA.NSE	Coal India Limited	20190724	218.4	219.45	215.4	216.85	4877895	166.71	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190724	362.7	362.7	354.7	357.35	73784	309.46	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190724	197.5	200.65	194.55	196.35	93170	196.35	down	down	correct
COFORGE.NSE	Coforge Limited	20190724	1329.8	1354.65	1326.1	1341.8	932278	1303.89	up	up	correct
COLPAL.NSE	Colgate	20190724	1174	1174	1145.6	1154.8	360616	1091.44	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20190724	13	13	12	12.05	7509	11.34	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190724	8.05	8.05	7.8	7.9	8788	7.37	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190724	536.1	540.35	527.65	530.8	476682	508.31	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190724	30.2	30.2	28.95	29.95	250882	29.83	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190724	33.7	36	33.7	36	1373	36	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20190724	212	220	201.1	210.35	7815	193.6	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190724	13.45	13.5	12	12.65	8994	12.17	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190724	47	47.85	45.05	45.4	4687	45.4	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20190724	387.25	405.2	375.95	384.9	173366	373.31	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20190724	199	212.5	199	204.3	17656	182.71	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190724	2.25	2.25	2.05	2.05	11895	2.05	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20190724	14.8	14.8	14.8	14.8	50156	14.8
CPSEETF.NSE	Nippon Mutual Funds	20190724	25.5	25.57	25.12	25.17	904095	25.17	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20190724	1.7	1.7	1.7	1.7	10	1.7
CREDITACC.NSE	CreditAccess Grameen Limited	20190724	519	530	510	527.25	621134	527.25	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20190724	89.65	91.6	88	90.35	2020	88.84	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20190724	1348	1380	1340	1373.7	12881	1309.84	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190724	230	232	225	230.05	752646	226.42	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190724	29.6	30.95	28.5	29.5	4095	29.5	down	up	incorrect
CUB.NSE	City Union Bank Limited	20190724	201.95	202.5	195.9	196.15	453323	194.31	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20190724	13	13	11.2	11.3	1209	11.3	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190724	729.7	737.65	717.2	731.9	213315	689.15	up	up	correct
CUPID.NSE	Cupid Limited	20190724	143.4	151	135	136.75	804948	127.34	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190724	46.2	48.9	45.55	46	14538	44.23	down	down	correct
CYIENT.NSE	Cyient Limited	20190724	478.45	492.7	470.8	487	202238	449.89	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190724	19.9	20.4	19.55	19.65	315336	18.69	down	down	correct
DABUR.NSE	Dabur India Limited	20190724	423.75	423.75	413.55	420.95	2726560	411.67	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190724	978.25	986.05	950	952	15634	945.39	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190724	100.3	100.4	95.55	96.4	148520	92.08	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190724	30.2	32.45	30.2	32.05	169	32.05	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190724	82.1	82.1	79.5	80.5	19324	78.64	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190724	168.5	171.85	163.75	165.25	13862	146.02	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190724	424	427.7	412	420.3	177053	417.24	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190724	9.45	9.45	8.95	9.25	585348	9.25	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20190724	210.85	214.9	208.25	210.35	64613	210.1161	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190724	195.5	197	194	195.65	1162280	195.65	up	up	correct
DCM.NSE	DCM Limited	20190724	22.6	24.3	19.65	22.1	44254	22.1	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20190724	38.5	38.95	38.5	38.5	6277	38.5
DCMSHRIRAM.NSE	DCM Shriram Limited	20190724	470	475.7	442.55	444.8	144450	425.65	down	down	correct
DCW.NSE	DCW Limited	20190724	15.1	15.85	15	15.05	237137	15.05	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190724	348	364	338.8	347.55	4329	336.44	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190724	89	91.65	89	90	228958	83.97	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190724	287	290.95	268.35	272.35	235420	269.6	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20190724	152.5	153.5	147.35	149.65	840959	146.66	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190724	42.3	42.3	42.3	42.3	5	42.3
DEN.NSE	DEN Networks Limited	20190724	52.15	54.95	52.15	54.1	95101	54.1	up	down	incorrect
DENORA.NSE	De Nora India Limited	20190724	221	221.95	211.05	212.35	4731	211.73	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190724	260.9	266.4	257	263.8	26148	262.55	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20190724	10.7	10.7	9.5	10.7	1769	10.7
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190724	184.4	185.7	178.05	179.05	571989	164.0331	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190724	15.5	15.65	15.05	15.25	278124	15.25	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20190724	274.45	276.8	265.3	270.25	452214	270.25	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20190724	375.1	404.75	372	398.5	60187	387.72	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190724	7.6	7.6	7	7.25	5249	7.25	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20190724	207.65	213.75	207.55	207.7	1215	204.13	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190724	750.1	767	750.1	759.65	1706	756.9	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190724	0.8	0.85	0.75	0.75	2253	0.75	down	down	correct
DICIND.NSE	DIC India Limited	20190724	315	329.95	305.25	308	739	299.1797	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190724	6.8	7.1	6.5	6.7	3681	6.2137	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190724	32.95	33.85	31.8	32.15	30963634	32.15	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20190724	1614	1629.15	1595	1604.1	321561	1569.08	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190724	2200	2210	2188	2201.25	3368	439.6	up	up	correct
DLF.NSE	DLF Limited	20190724	180.85	181	171.95	177.35	8097078	174.4	down	up	incorrect
DLINKINDIA.NSE	D	20190724	90.65	90.65	87.55	88.25	9446	85.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190724	1406.85	1434.95	1384.2	1423.9	365971	1423.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190724	0.5	0.55	0.5	0.5	5367	0.5
DOLLAR.NSE	Dollar Industries Limited	20190724	219	222.45	215	215.9	2698	210.23	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190724	24.6	25.55	23.4	23.7	35392	23.31	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190724	9.5	10	9	9.25	4014	9.13	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190724	355.4	358.2	352	355.2	63782	351.9933	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190724	2595	2611	2555	2599.05	453664	2570.6	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20190724	30.7	30.7	28.1	28.8	1863	27.66	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20190724	180	184	179.45	180	1595	114.25
DUCON.NSE	Ducon Infratechnolgies Limited	20190724	6.95	6.95	6.6	6.75	57692	6.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190724	82.65	83	81.5	82.05	6171	76.71	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190724	23.9	24.2	23.6	23.85	455955	21.88	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190724	1280.15	1314.9	1250	1270.8	2094	1270.8	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190724	118.65	118.95	114.05	118.3	24991	115.6397	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190724	1.2	1.2	1.2	1.2	544	1.2
EASUNREYRL.NSE	Easun Reyrolle Limited	20190724	4.2	4.2	3.95	4.2	6835	4.2
ECLERX.NSE	eClerx Services Limited	20190724	614	614	602	604.5	8797	602.24	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190724	150	151.9	142.15	146.45	2239417	143.54	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190724	1.45	1.5	1.4	1.4	422	1.4	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20190724	17100.5	17154.9	16175	16381.05	245025	1615.21	down	down	correct
EIDPARRY.NSE	E.I.D.	20190724	165	166.7	162	164.1	52284	162.27	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190724	310.05	333.75	301.75	306	2760	306	down	down	correct
EIHOTEL.NSE	EIH Limited	20190724	165.75	167.5	160	162.2	270915	161.2443	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190724	336.05	376	336.05	350	895	340.82	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190724	19.35	19.35	18.55	18.75	51829	18.71	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190724	37.95	39	37.95	38.5	46548	38.16	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190724	14.8	15.2	14.75	14.85	129874	14.75	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190724	206	206	190.2	192.85	16518	192.85	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20190724	261.2	262.95	257.25	260.8	12193	126.53	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190724	18.2	19.7	18.2	18.7	4653	18.4742	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20190724	320	323.9	318.05	319.35	1481098	301.43	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190724	64.95	65.8	64.95	65.8	1650	65.8	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190724	50	50	46.6	46.75	8316	46.75	down	down	correct
EMCO.NSE	EMCO Limited	20190724	1.9	1.9	1.9	1.9	1411	1.9
EMKAY.NSE	Emkay Global Financial Services Limited	20190724	64	64.45	60.1	63.35	7534	61.73	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190724	141.05	148.05	137.9	138.45	8883	136.78	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190724	958.7	960	913.65	950.4	56554	935.74	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190724	5.7	6.8	5.7	5.9	300553	5.2255	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20190724	105.9	106.45	102.1	103.4	1173565	93.65	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190724	397.15	409.9	397.15	400	2365	394.52	up	up	correct
EPL.NSE	EPL Limited	20190724	132.65	132.95	132.35	132.5	236952	126.56	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190724	116.05	117.05	113	114	1593294	109.1931	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190724	406	418	390.2	409.5	46651	399.3	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20190724	13.1	13.7	12.7	13.2	566252	13.2	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20190724	1090	1115	1073.75	1093.1	2562	1012.67	up	up	correct
ESCORTS.NSE	Escorts Limited	20190724	502	507.7	480.5	482.65	2290395	480.56	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190724	8.85	9.2	8.55	9	4537	9	up	up	correct
ESTER.NSE	Ester Industries Limited	20190724	26.6	27.1	26.15	26.45	11844	24.28	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190724	70.65	71.5	68.1	69.1	60541	69.1	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20190724	345	345.05	322.25	332.1	65212	325.5	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190724	1.45	1.45	1.45	1.45	6040	1.45
EXCELINDUS.NSE	Excel Industries Limited	20190724	880.05	887.75	851.3	856.75	7362	810.83	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190724	189	189.55	182.8	183.85	2171027	176.9561	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20190724	350.15	364.85	347.05	350.2	3598	350.2	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190724	37.7	39.5	37.55	38.7	203594	38.7	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190724	30.4	30.9	29.7	30.5	98349	30.2	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190724	34.5	34.5	32.75	33.05	1083877	33.05	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190724	0.35	0.4	0.35	0.4	5031439	0.4	up	up	correct
FDC.NSE	FDC Limited	20190724	160.5	162.8	159.1	159.45	22234	158.7792	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190724	94.4	95.15	92.8	93.05	8180993	92.3	down	down	correct
FEL.NSE	Future Enterprises Limited	20190724	28.35	29.5	28	28.85	213535	28.85	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20190724	27.25	28.05	26.05	26.85	12103	26.85	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190724	374.9	395.45	374.9	390.65	16424	365.46	up	up	correct
FILATEX.NSE	Filatex India Limited	20190724	50.9	51.2	50.25	50.85	328597	50.61	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190724	382.95	382.95	374.2	380.15	21325	364.46	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190724	1439.85	1446.8	1394.7	1405.7	7807	1392.26	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190724	518	523.95	499.25	501.8	19341	95.56	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190724	22.05	24	21	21.4	8077	21.4	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190724	467.7	467.7	451.2	455.35	36145	455.35	down	down	correct
FMGOETZE.NSE	Federal	20190724	532.25	532.7	525	525	5071	525	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190724	26.5	29.1	26.5	27.05	50141	27.05	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190724	128.05	129.2	126.2	126.85	452012	126.85	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190724	1221	1228.6	1205.15	1206.45	379	1178.83	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190724	414.8	426	409	423.35	146165	423.35	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190724	578.4	578.4	541	549.1	4631	547.85	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190724	50.8	51	49.25	50	1705014	43.9753	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190724	97.6	98.95	93	94.1	35670	90.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190724	137	139	132.7	137.75	18833	67.58	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190724	139.1	139.1	135.2	136.65	5568155	123.7793	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190724	3.6	3.75	3.6	3.65	3032	3.65	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190724	1220.55	1226.65	1216.1	1222.45	6640	1203.9	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190724	33.5	33.9	32.25	33.4	8073	33.1366	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190724	30	30	28.65	29.3	39451	29.3	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190724	328.95	347.95	326.45	327.5	4427	308.77	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190724	250.55	257.95	250.25	254.15	4108	249.14	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190724	33.75	35.45	32.95	33.35	26717	32.8588	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190724	39.5	40.8	39.5	40	1241	40	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190724	0.8	0.8	0.75	0.75	722	0.75	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190724	1169.75	1180.85	1126.9	1136.1	3570	1118.63	down	down	correct
GATI.NSE	Gati Limited	20190724	57.5	59.25	56.75	58.15	380071	57.2756	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190724	0.7	0.7	0.6	0.7	54365	0.7
GAYAPROJ.NSE	Gayatri Projects Limited	20190724	137.3	140.8	136.5	139	105266	139	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190724	113	116.9	113	116	28946	104.14	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20190724	104.7	105.05	100	103.4	11210	102.01	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20190724	32	33	32	33	32000	31.5	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20190724	95.95	97	92.1	94.2	2824	94.0563	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190724	4.45	4.7	4.3	4.65	98774	4.65	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190724	18	18.8	17.8	18.45	170941	17.75	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190724	27.7	28.25	27.55	27.85	145007	27.27	up	up	correct
GEPIL.NSE	GE Power India Limited	20190724	762	844.6	753	832.7	89001	826.63	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190724	247.95	250.95	235.95	238.7	25083	216.66	down	down	correct
GET&D.NSE	GE T&D India Limited	20190724	210	217.7	208	214.3	22869	214.3	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190724	895.3	912.15	892.6	903.25	11844	847.0977	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20190724	1.35	1.35	1.35	1.35	140	1.35
GHCL.NSE	GHCL Limited	20190724	217.4	217.85	206.25	206.75	180277	195.21	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190724	244	246.3	239.8	242.4	37815	225.18	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190724	220.1	222.8	216	216.55	46947	216.55	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190724	35.15	38	35.15	37.95	494	37.95	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20190724	7014.5	7034	6905	6958.35	2070	6732.05	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190724	8.65	8.7	8.3	8.6	18166	8.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190724	69.6	70	69	69.45	90985	62.21	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190724	630.05	635.05	621	629.85	135	629.85	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190724	1200.85	1207.4	1184	1199.85	26743	1161.82	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190724	421.4	426.55	415.05	417.6	1214708	411.27	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20190724	1.55	1.55	1.55	1.55	200	1.55
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190724	53.5	53.5	50.5	51.85	23401	51.85	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20190724	112	114	111	111.95	25425	111.34	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190724	397.6	407.95	392	393.5	10903	387.71	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190724	70.45	71.25	69.6	70.55	100908	65.48	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190724	1317.9	1318	1281.1	1300	6251	1294.34	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190724	14.8	14.85	14.4	14.5	19419904	14.5	down	down	correct
GNA.NSE	G N A Axles Limited	20190724	246.3	249.75	238	238.85	30785	235.2	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190724	207	211.7	205.8	209.1	249934	191.48	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190724	282.7	284.55	274	275.9	63113	275.9	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20190724	222.8	234.7	220.2	229.5	22886	217.98	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190724	740.4	743	721.65	725.65	34591	686.16	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190724	473.3	478.05	466	468.5	77696	453.19	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190724	623	625.9	604	616.3	569229	610.8017	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20190724	480	480	468.15	470.5	115293	469.3079	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190724	956.5	958.7	925	927.15	157227	927.15	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190724	0.3	0.3	0.25	0.3	22668	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190724	91.25	92.75	90	90.35	56125	90.35	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190724	12.25	13	12.25	12.85	1628	12.85	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190724	11.35	12.25	11.35	11.8	5248	11.8	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190724	3090.4	3100	3079.5	3082.6	13197	3082.6	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190724	30.3	30.3	28.3	29.5	1698	29.5	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190724	96.65	98.45	96	97.1	61229	89.39	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190724	3096.5	3109	3088.85	3099.3	846	30.993	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190724	9.95	9.95	9.65	9.95	6521	9.95
GOODLUCK.NSE	Goodluck India Limited	20190724	57.55	59.95	56.15	58.15	106425	57.86	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190724	185.25	188.1	183	184.85	36529	91.99	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20190724	79.65	80.3	79.2	79.6	113656	68.35	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190724	38.7	42.6	38.7	41.85	639	38.09	up	up	correct
GRANULES.NSE	Granules India Limited	20190724	86.8	86.8	84.9	86.1	277489	85.61	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190724	273	284	272.5	281.85	1390048	275.6	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190724	880	885.65	866.1	878.45	1003677	862.67	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190724	47.85	47.85	44.7	45	44869	43.3789	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190724	137.6	139.8	136.3	137.9	129357	137.73	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20190724	700	749	690	712.6	2780	702.87	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190724	125.3	132.75	125.3	129.05	13109	127.84	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190724	4.35	4.45	4.15	4.15	74453	4.15	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190724	555.05	555.2	533.35	541.3	8900	529.34	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190724	314	314	280.05	280.55	108	276.73	down	down	correct
GRPLTD.NSE	GRP Limited	20190724	861	915.05	861	881.55	39	865.28	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190724	132.5	133.95	125.6	126.35	188340	112.55	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190724	17.05	17.35	16.95	17.1	8690	16.4174	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190724	85	85.35	83.1	83.4	265127	77.78	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190724	210.95	212	204.5	205.95	983607	200.85	down	down	correct
GSS.NSE	GSS Infotech Limited	20190724	45.7	46.8	42.55	44.25	105716	44.25	down	down	correct
GTL.NSE	GTL Limited	20190724	2.5	2.6	2.5	2.6	17299	2.6	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190724	0.65	0.7	0.65	0.65	1024310	0.65
GTNTEX.NSE	GTN Textiles Limited	20190724	7.8	7.95	7.45	7.95	2341	7.95	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190724	86	88	81.5	82.45	69642	77.72	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190724	64.85	64.95	61.1	61.55	23007	61.44	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190724	454.75	457.4	450.1	451.55	9489	426.84	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190724	113.25	117.95	106.1	115.2	1836	110.47	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20190724	160.05	166.8	160.05	164.85	350481	162.74	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190724	9.2	9.2	9.2	9.2	7	9.2
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190724	771	804.45	771	800.55	8282	756.75	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20190724	42.7	45	42.1	43.4	8005	41.7036	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190724	34.15	37.9	34.15	35.4	3814	34.19	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190724	671.2	678.25	671.05	673	4658	607.79	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190724	61	61.7	58.2	58.95	12879	58.95	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190724	22.1	23	21.05	22	185037	22	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190724	697.55	703	692	697.3	3011	513.37	down	down	correct
HAVELLS.NSE	Havells India Limited	20190724	711.8	716.65	687.05	695.8	1865065	685.31	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20190724	21.05	21.6	20.55	20.7	125570	19.83	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20190724	9.4	9.65	9.25	9.3	1236696	9.3	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20190724	119.15	127.9	118.85	122.7	34733	122.7	up	up	correct
HCL.NSE	INSYS	20190724	11.3	11.35	10.8	10.95	219618	10.95	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190724	1009.95	1024.85	1001.5	1021.3	1192280	487.46	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190724	2140	2188.85	2140	2184.25	3133303	2140.38	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190724	2138	2211.8	2050	2064.4	927089	2018.44	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190724	2256.75	2293	2251	2280.9	4340935	1133.01	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190724	511.9	533	497	499.55	7088915	498.08	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190724	3187	3195.9	3164.4	3184.45	1861	31.8445	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190724	1187.99	1189.38	1173.6	1182.89	1819	118.1336	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20190724	3994.04	4010	3970	4010	153	400.3594	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190724	13.5	13.6	13.15	13.45	1130870	13.45	down	down	correct
HEG.NSE	HEG Limited	20190724	927.95	953.85	926.2	936.15	683037	868.15	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190724	204.25	204.25	197.65	199.45	210084	182.91	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190724	85.35	86	84	84.45	4101	80.46	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190724	356.9	357.75	347	349.65	16216	339.85	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190724	2452.55	2492.65	2396.3	2403.4	619043	2304.64	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190724	1689.05	1789	1680	1744.1	1922	1729.41	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190724	13.55	14.25	13.55	14.25	1101	14.25	up	up	correct
HFCL.NSE	HFCL Limited	20190724	19.55	19.75	19.2	19.25	1546132	19.11	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190724	247.45	247.45	216	224.25	33104	223.46	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190724	621.05	625.8	615	620	2797	583.41	down	down	correct
HIKAL.NSE	Hikal Limited	20190724	155	155.6	150.2	151.8	50405	149.24	down	down	correct
HIL.NSE	HIL Limited	20190724	1325.3	1335.05	1280	1311.35	6841	1276.02	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190724	11	11	10	10.65	1500	10.65	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190724	146.45	146.45	141.7	143.25	31594	140.72	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190724	203.05	203.9	195.65	197.25	5942539	193.57	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190724	180	185	180	180	716	175.13
HINDCOPPER.NSE	Hindustan Copper Limited	20190724	35.05	35.2	33.8	34.1	388457	34	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190724	6.1	6.1	5.95	6	24064	6	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190724	27.4	27.45	27.4	27.45	3296	27.45	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190724	126.55	126.9	121.5	124.4	251129	124.4	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190724	288.3	288.85	276.65	278.6	5208921	246.6	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190724	1685	1732	1678.6	1728.65	2621818	1667.47	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190724	222.1	223.35	217.65	218.75	561493	172.73	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20190724	127.7	127.7	120	120.95	1461	119.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190724	47.5	47.5	43.25	44.75	1465	42.87	down	down	correct
HITECH.NSE	Hi	20190724	199	199	177.45	190.9	8696	190.2267	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190724	76.25	77.6	76	77.2	80	76.04	up	up	correct
HITECHGEAR.NSE	The Hi	20190724	207.95	213.85	198.2	206.8	2195	201.1	down	down	correct
HLVLTD.NSE	HLV Limited	20190724	7.8	7.85	7.3	7.6	725603	7.6	down	up	incorrect
HMT.NSE	HMT Limited	20190724	13.1	13.4	12.95	13.4	913	13.4	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190724	90.85	91.8	89	90.35	8997	88.9627	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190724	3030	3050	3020.06	3020.06	85	3020.06	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190724	22375.5	22589.9	22000.1	22390.55	904	22247.35	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190724	850	877.5	850	868.45	2451	840.48	up	up	correct
HOVS.NSE	HOV Services Limited	20190724	74.7	78	72	72.85	27989	72.85	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190724	49.5	49.75	46	46.2	25579	45.69	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190724	83.25	83.9	79.5	79.85	426275	79.24	down	up	incorrect
HSIL.NSE	HSIL Limited	20190724	220.45	222.5	217.5	218.7	65897	202.22	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190724	25.5	27	25.25	26.25	69959	25.8079	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20190724	18	18.3	17.5	18.15	28007	18.15	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190724	35.3	35.55	34.8	35.25	626847	30.05	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190724	232	235.9	226	228.15	28222	220	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190724	99.15	106	99.15	104.2	5463812	104.2	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190724	645	649.4	606	611.7	9438901	549.63	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190724	148.7	148.7	147.01	147.75	1020	147.75	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190724	36.02	36.44	35.8	35.86	118310	35.86	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190724	411.85	411.85	401.7	408.5	16505930	407.31	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190724	293.34	293.4	288.05	288.14	3281	288.14	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190724	1082.15	1085	1063.1	1076.8	522052	1065.32	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190724	29.2	31.65	29.2	31.35	21337	31.35	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190724	1000	1000	1000	1000	11907	983.7371
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190724	87.01	87.01	86.4	86.85	830	86.85	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190724	122	122	120	121.57	4134	121.57	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190724	118.12	119.48	118	118.41	134776	118.41	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190724	54	54.97	54	54.42	2946	54.42	up	down	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190724	27.6	27.7	26.3	26.36	23587	26.36	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190724	386.05	389.65	379.95	383.2	2463124	381.3	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190724	408	413	401.5	403.2	712	403.2	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20190724	31.15	31.9	31	31.3	39706	30.11	up	down	incorrect
ICRA.NSE	ICRA Limited	20190724	3183.35	3238	3180	3201.2	343	3116.32	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20190724	32.65	33.3	31.6	31.8	9514098	31.8	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190724	3201	3215	3200	3201.45	213	3201.45	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190724	10.5	10.65	9.85	9.95	117809888	9.95	down	up	incorrect
IDFC.NSE	IDFC Limited	20190724	34.5	34.95	32.7	33	2396493	30.2754	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190724	38.85	39	37.3	37.6	24522959	37.6	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190724	142.15	144.75	142.15	144	226651	46.48	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190724	326.05	348.9	326.05	344.3	2343	344.3	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20190724	719	719.05	675.3	689.1	8025	689.1	down	down	correct
IFCI.NSE	IFCI Limited	20190724	7.9	8	7.75	7.8	879151	7.8	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190724	160	165.5	160	161.55	1232	156.59	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190724	220	227	214.2	215.85	8025	203.93	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190724	324.95	326.95	303	308.7	2831021	302.55	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20190724	214	214.75	200	202.95	18673	194.73	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190724	125.5	132	125.5	129.85	327750	125.1437	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20190724	79.9	79.9	68	68.35	819	68.35	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190724	5.25	5.3	5.05	5.05	6267	5.05	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190724	2.85	2.85	2.7	2.8	15215	2.8	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190724	4.2	4.3	3.95	3.95	57974	3.95	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190724	167.3	167.95	158.6	161.85	29780	158.03	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190724	835	845.2	828	831.55	204	531.95	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190724	0.4	0.45	0.4	0.45	15329	0.45	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190724	7.15	8.4	6.9	8.4	145529	8.4	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20190724	144.35	148.75	142.55	147.95	908756	146.58	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190724	95.6	95.9	92.75	94.7	1472108	92.65	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190724	221.15	222.45	218.1	219.35	16876	206.89	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20190724	1211	1229.9	1210	1217.55	30270	1210.14	up	down	incorrect
INDIANB.NSE	Indian Bank	20190724	224.75	224.75	215	217.3	399734	214.17	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190724	96	96.25	88.75	95.4	474	95.4	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190724	292	292	281.5	283.5	10983	277.75	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190724	1527.95	1620	1450.2	1595	7056558	1590.0184	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20190724	34.25	34.9	32.65	32.65	36475	32.65	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190724	383.4	385.05	359.7	369.25	1921	353.67	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20190724	162.1	166.45	154.1	155.85	10644	154.87	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190724	28.95	30.8	26.45	29.85	25314	29.85	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20190724	0.95	0.95	0.85	0.85	104643	0.85	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190724	330	342	320	323.85	20523	320.8998	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20190724	90.55	95	89.15	89.35	2987	89.35	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190724	23.1	23.6	22.2	23.45	2192	22.28	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190724	3.65	3.8	3.6	3.75	25184	3.75	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190724	35.3	36	35.3	35.7	21393	34.2144	up	up	correct
INDSWFTLAB.NSE	Ind	20190724	33.5	33.6	32.3	32.75	12301	32.75	down	down	correct
INDSWFTLTD.NSE	Ind	20190724	4.05	4.2	3.85	3.85	10431	3.85	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190724	90.05	96.2	89	90.7	1625	90.7	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190724	1407.2	1426.35	1353.35	1362	4148585	1348.19	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190724	261.3	266.7	260.6	264.15	2286092	230.732	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190724	406.05	408.95	391	404.6	1355	356.49	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190724	41	41.5	40.3	40.65	1408045	20.26	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190724	66	68	63.25	65.15	116737	63.73	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190724	327.25	329.02	318.9	327.18	1421	327.18	down	down	correct
INFY.NSE	Infosys Limited	20190724	788	793.75	783.6	786.3	5745146	743.28	down	down	correct
INGERRAND.NSE	Ingersoll	20190724	595.6	599.2	584	588.4	5885	559.4	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190724	324	325	317.5	321.85	154342	321.0089	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20190724	60	61.9	57.9	58.45	69596	58.45	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190724	670	670	650.9	652.5	8228	638.5366	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190724	43.05	44.95	41.05	43.05	7159	43.05
INTEGRA.NSE	Integra Garments and Textiles Limited	20190724	0.3	0.3	0.3	0.3	479	0.3
INTELLECT.NSE	Intellect Design Arena Limited	20190724	255.05	257.6	245	248.8	401988	248.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190724	26.45	27	25.1	26.2	6485	25.71	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190724	11.55	12.2	11.5	12.2	1164	1.19	up	up	correct
IOB.NSE	Indian Overseas Bank	20190724	11.6	11.7	11.35	11.4	469815	11.4	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190724	146.8	148.75	145	147.95	41373022	119.63	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190724	204.6	205.7	200.1	200.75	162629	195.87	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190724	944.3	970	929.35	945.75	64095	932.22	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190724	92.25	92.6	90	90.9	635011	87.0678	down	down	correct
IRCON.NSE	Ircon International Limited	20190724	370.9	372.5	365	367.1	17159	31.42	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190724	225	229.45	219.85	229	332255	206.12	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190724	84.95	87.45	80.05	87	8366	83.58	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190724	5	5.2	4.85	4.85	14326	4.85	down	down	correct
ITC.NSE	ITC Limited	20190724	270.3	273.35	267.9	270.85	12072603	244.73	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190724	198	199.65	192.8	194.1	6495	191.6319	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190724	90	91.35	86.1	87.9	31358	86.8	down	down	correct
ITI.NSE	ITI Limited	20190724	81.2	82.35	80.2	80.5	268395	80.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190724	3.65	3.8	3.65	3.75	89174	2.9	up	down	incorrect
IVP.NSE	IVP Limited	20190724	75.25	76.7	73.7	74	1238	72.5	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190724	3187	3187	3082	3160	246	3160	down	down	correct
IZMO.NSE	IZMO Limited	20190724	32.05	33.9	30.55	31.15	22153	31.15	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190724	38	38.75	37.3	38.55	370421	38.55	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190724	94.4	95.15	92.7	93.2	10947	88.573	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190724	24.4	24.5	22.65	22.85	6399	21.66	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190724	23.4	24.8	23	24.15	60960	24.15	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190724	90.25	90.9	86.6	87.25	358358	85.94	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190724	44.55	45.1	43.3	43.95	222489	42.96	down	down	correct
JASH.NSE	Jash Engineering Limited	20190724	106	112.85	103.35	112.85	12000	108.17	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20190724	154.75	154.75	140.15	141	3805	140.53	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190724	160.9	163	155.1	158.05	17920	76.74	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190724	4.8	5	4.75	4.75	19338	4.75	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190724	47	48.25	46.6	47.15	39290	46.3977	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190724	366.55	371.55	366.55	368.1	38774	352.11	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190724	10.75	11	10.2	10.25	40293	10.25	down	down	correct
JBMA.NSE	JBM Auto Limited	20190724	179	179.95	175.05	176.3	6986	170.68	down	down	correct
JCHAC.NSE	Johnson Controls	20190724	1580	1598.5	1561.1	1580.9	1492	1579.3526	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190724	44.35	45.4	42.15	42.4	153885	42.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190724	20.85	20.9	18.6	19.15	42939	19.15	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190724	0.4	0.45	0.35	0.45	12283	0.45	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190724	17.15	18.3	16.7	16.75	6143	16.75	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190724	237.45	240	237.45	239.05	13000	237.03	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190724	75	79.8	73.7	76.35	307059	70.8	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190724	146.6	146.85	134.6	135.35	16336488	135.35	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20190724	2.45	2.45	2.4	2.45	12260	2.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190724	93	93	88.1	88.55	4495	87.07	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190724	67.5	68	66	66.85	49386	66.59	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190724	17.75	18.2	17.1	17.45	21924	16.38	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190724	23.6	23.6	22.75	23.15	1679317	22.0856	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190724	8.3	8.6	7.9	8.2	4715	8.2	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190724	973.1	986.95	959.55	971.95	21857	961.82	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190724	141	141	134.75	135.8	43838	131.29	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190724	345	348	336	340.2	21098	333.96	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190724	116.8	117.3	113.05	116.5	1504130	107	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190724	74.4	74.4	71.65	73.45	314801	69.75	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190724	26.65	27.45	25.05	25.35	2792	23.73	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190724	120.4	123.15	119.05	119.4	25719	116.93	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190724	72.4	72.4	67.8	70.65	320485	70.03	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20190724	1.8	1.8	1.75	1.75	1615	1.75	down	down	correct
JOCIL.NSE	Jocil Limited	20190724	83.65	95.8	83.3	93.7	417	89.94	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190724	2.6	2.7	2.3	2.45	6940298	2.45	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190724	1.45	1.45	1.45	1.45	300890	1.45
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190724	18	18.7	17.25	18.65	314	18.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190724	1.9	1.95	1.85	1.9	751566	1.9
JSL.NSE	Jindal Stainless Limited	20190724	29.95	31.1	29.85	30	234727	30	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190724	70.5	70.95	67.85	70	125513	70	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190724	70.7	71.1	68.55	69.8	311312	66.71	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190724	2763.7	2772.45	2700	2723.95	574	2723.95	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190724	17.75	18.3	17.05	17.2	25047	17.2	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190724	263	263.85	246.75	255.25	10491930	250.18	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20190724	83	84	82.1	82.85	34003	81.42	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190724	1237.7	1248	1115.85	1157.6	4271081	1147.02	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190724	79.5	80	76.6	78.05	3203	78.05	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190724	443	443.2	435	440.05	156573	428.3	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190724	276.6	276.6	270	270.85	94967	270.85	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190724	731.9	732	698	709.05	3806036	709.05	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190724	161	163	158.65	161.05	81894	152.53	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190724	74.55	74.55	71	72.45	6819	69.35	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190724	511.5	511.5	460.5	468.3	3880658	454.23	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190724	171.35	173.55	168	168.95	6333	163.74	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190724	497	504.2	477.1	483	95762	464.66	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190724	205.95	206	204	205	1015	202.24	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190724	38.2	40.4	37.45	40.05	42690	40.05	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20190724	128	136.5	125.2	127.55	17388	125.03	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190724	4.1	4.1	3.8	3.8	325	3.8	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190724	50.35	50.35	49.1	49.35	21918	48.4293	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190724	410.95	412.3	399.75	405.7	419492	399.21	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190724	183	192	183	190.2	26580	7.61	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190724	14.05	14.05	12.55	13.15	3415	13.15	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190724	65	67.95	63	64.15	1497163	63.51	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190724	0.45	0.45	0.45	0.45	590	0.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190724	3.05	3.05	2.65	2.85	3668	2.85	down	down	correct
KAYA.NSE	Kaya Limited	20190724	470.3	484.8	431	439	11348	439	down	down	correct
KCP.NSE	The KCP Limited	20190724	76.7	78	72.65	77.05	100465	74.76	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190724	14.8	14.8	14.05	14.15	143538	14	down	down	correct
KDDL.NSE	KDDL Limited	20190724	399	399	367.1	374.5	344	370.24	down	up	incorrect
KEC.NSE	KEC International Limited	20190724	318.5	318.5	310.1	311.75	115469	305.72	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190724	11.05	11.15	10.1	10.5	42948	10.5	down	up	incorrect
KEI.NSE	KEI Industries Limited	20190724	468.6	468.6	455	459.85	40765	454.5231	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190724	18.35	18.35	18.35	18.35	156116	18.27
KERNEX.NSE	Kernex Microsystems (India) Limited	20190724	23.05	24.6	22.8	23.25	6109	23.25	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190724	59.6	60.75	58.55	59.7	170178	59.7	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20190724	40	40	40	40	85	37.29
KHADIM.NSE	Khadim India Limited	20190724	231.6	247	227.8	237.1	5111	236.0448	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190724	20.9	22.75	20.05	22.45	4167	22.45	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20190724	1781	1781	1720.85	1734	174	1734	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190724	115	118	115	115.9	9567	115.4104	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190724	613	616	585	603.3	1545	603.3	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20190724	114	114.5	109.4	111	10253	107.96	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190724	488.9	493	485	486.2	38250	483.7165	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190724	170	173.95	167.55	169.9	6209	163.43	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190724	177.35	178.2	172.35	174.7	11242	162.11	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190724	792.15	799.95	766.5	768.9	1111	726.98	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190724	82.5	85.25	81.6	83.1	66131	79.94	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20190724	1063.55	1063.55	995	1016.45	387	188.82	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190724	7.35	7.4	6.95	7.1	99416	7.05	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190724	274.5	279	264	274.35	175270	136.51	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190724	74.65	75	72	72.35	13628	72.35	down	down	correct
KOLTEPATIL.NSE	Kolte	20190724	229.3	232.65	228.5	231.05	14428	230.1663	up	up	correct
KOPRAN.NSE	Kopran Limited	20190724	32.4	34.1	32.4	33.3	15723	32.69	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190724	1493	1510	1476.55	1497.2	2938236	1496.46	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190724	299.92	301.07	296.51	297.64	103800	297.64	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190724	306.95	307.4	304.2	304.75	56917	30.48	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190724	117	117.12	116.2	116.73	38374	116.73	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190724	56.48	56.74	55.26	55.99	17238	55.99	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190724	290	291.99	282.1	283.47	4136	283.47	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190724	9.5	9.7	9.5	9.5	5088	9.0153
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190724	17.2	20.4	16.75	18.35	41342	17.8331	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190724	65.5	66.35	65	65.85	2835	64.8642	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20190724	83.25	87.9	83.25	85.05	317393	82.76	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190724	579.7	580.5	566.3	574.65	16295	113.48	down	down	correct
KRBL.NSE	KRBL Limited	20190724	216.45	249	216.45	238.5	729920	230.17	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190724	73.5	73.5	73.5	73.5	61	73.5
KRIDHANINF.NSE	Kridhan Infra Limited	20190724	11.1	11.9	10.95	11.05	70571	11.05	down	down	correct
KSB.NSE	KSB Limited	20190724	634	642.85	621	630.1	5158	614	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190724	466.1	472.95	440	445.1	93801	435.21	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190724	189.65	189.7	184	184.65	24151	171.34	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190724	96.3	96.5	94.1	94.95	1061085	80.58	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190724	107.35	108.5	102.35	102.7	11777944	101.0255	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190724	1097.95	1108	1080	1085.6	17618	1064.51	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190724	37.25	37.6	33	33.85	19847	31.9	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20190724	185.2	188.5	172.65	175.15	130657	173.1	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20190724	10.6	10.7	10.45	10.45	18450	10.41	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190724	334.25	342.15	334.25	337.85	14275	66.66	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190724	4520.85	4520.85	4430	4483.3	2926	4461.19	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190724	63.55	63.85	61.5	62.2	136518	62.2	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190724	59	60.95	56.05	60.95	272	54.2	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190724	262.45	263.3	250.2	252.85	6156	241.74	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190724	2.65	2.8	2.65	2.8	17975	2.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20190724	50.45	50.45	45.65	46.95	3879	32.34	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190724	101.3	102.4	99.05	99.7	29521	99.7	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190724	520.6	523.4	510.45	519.75	1383445	488.24	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190724	21	21.5	20.15	20.94	7904	20.94	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190724	118.3	118.3	115.95	118.25	30	118.25	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190724	118.45	118.45	118.45	118.45	2	118.45
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190724	142	148	137.55	144.2	41528	140.91	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190724	202.95	202.95	196	196	1081	192.8639	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190724	506	506	491.65	495.35	22607	488.99	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190724	999.32	1000.01	999.32	1000	584897	994.9175	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190724	1000	1000.01	999.99	999.99	37898	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20190724	0.3	0.33	0.3	0.33	8400	0.33	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190724	40.95	41	39.55	40.5	4553	40.5	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190724	18.8	18.8	18.1	18.1	201	17.9	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190724	66	67.7	65.65	67.5	7993	66.19	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190724	2.3	2.3	2.15	2.25	11711	2.25	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190724	0.55	0.55	0.5	0.55	778446	0.55
LT.NSE	Larsen & Toubro Limited	20190724	1410.25	1420.2	1376.15	1387.35	5434450	1315.7	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190724	1475	1550	1445	1537.2	194680	1490.53	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190724	1469.6	1514.3	1454.65	1501.15	207712	1461.68	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190724	1030.15	1038.1	1000.55	1011.35	4212	952.16	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190724	87	88.5	85.5	86.1	19782	78.74	down	down	correct
LUPIN.NSE	Lupin Limited	20190724	756.45	757.8	733.55	738.1	970269	724.55	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20190724	1157	1158.55	1082	1087.2	43660	1071.81	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190724	19.9	20.4	19.5	20.05	6405	20.05	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190724	4.35	4.6	4.2	4.2	15698	4.2	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190724	557	557.9	546	550	3041526	541.56	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190724	306.15	319	289.15	304.45	22924882	302.94	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20190724	68	69.7	66.15	68.75	3560	33.34	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190724	28.15	29.45	27.8	28.15	1055	27.39
MADHUCON.NSE	Madhucon Projects Limited	20190724	4.6	4.8	4.55	4.55	18791	4.55	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190724	22.3	22.95	22.2	22.65	291962	22.65	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190724	108.3	108.75	100.5	101.5	27864	96.69	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190724	3.9	4.3	3.9	4.15	3101	4.15	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190724	14.55	14.55	14.15	14.35	347388	14.35	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190724	82	82	82	82	110	82
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190724	140.2	144	135.15	141.55	10683	141.55	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190724	250	261	250	254.9	19363	126.22	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190724	195	195.9	188.5	192	88120	192	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190724	390	404.5	385	390.45	7979	130.15	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190724	432	438.95	412	419.35	37225	415.55	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190724	4035	4035	3920	3983.15	3325	3885.65	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190724	413.1	423.55	406.2	412.15	6127	396.63	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190724	483.95	489.5	471.05	483.3	13495	467.49	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20190724	502	508.9	457	484.75	85254	478.58	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190724	19	20	19	19.45	3190	19.45	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190724	113.7	113.7	113.05	113.7	211	113.7
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190724	5.05	5.35	4.9	4.9	6574	4.9	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190724	3.8	4.05	3.75	3.75	18727	3.74	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20190724	31.1	32.5	31.1	32.3	2478	24.27	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190724	13.35	13.35	12.6	12.7	9784	12.7	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190724	21.8	21.95	20.7	21	264244	19.33	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190724	122.1	122.1	114	115.05	5646067	110.97	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190724	34.1	37.4	34.05	34.05	10003	34.05	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190724	30.45	30.95	30.25	30.4	8118	28.48	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190724	239.5	242.1	225.5	227.5	10476	225.14	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190724	7.85	8.5	7.7	8	10298	8	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20190724	48.65	48.65	44.2	44.9	21624	41.197	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190724	23.6	24	23.3	23.45	90810	14.71	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190724	16.65	16.7	15.85	16.1	1196	15.5467	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190724	17	20	16.35	17.8	3048	17.8	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190724	81.75	81.8	74	75.8	4455	75.3517	down	up	incorrect
MARICO.NSE	Marico Limited	20190724	359.45	361.75	354.85	360.3	1214284	344.25	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20190724	17.45	17.7	16.6	16.85	499692	16.7	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20190724	5865	5865	5725.3	5768	800687	5602.22	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190724	572.8	587.7	566.3	571.75	2582	565.72	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20190724	41	41	41	41	1	41
MASTEK.NSE	Mastek Limited	20190724	407	414.15	371.4	385.25	294298	369.29	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190724	617.9	627	591	592	748	586.62	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190724	41.5	41.55	39.5	40.1	290701	38.74	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190724	39.15	39.75	37.8	38	28805	38	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190724	258.2	263.95	253	254.65	11717	250.55	down	down	correct
MAZDA.NSE	Mazda Limited	20190724	372.45	383	370	380	1335	356.57	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190724	2.5	2.5	2.4	2.4	10665	2.4	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190724	5.8	6.1	5.7	5.85	32082	5.85	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190724	17	18.3	16.85	17.55	15134	17.55	up	down	incorrect
MCDOWELL.NSE	N	20190724	589.7	594.45	577	580.1	63708	580.1	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20190724	11.2	11.4	10.5	10.55	222401	10.55	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190724	857	867.8	829.75	831.45	533929	785.14	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190724	6.2	6.75	6.2	6.35	3333	6.35	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190724	68.4	72.6	68.4	72.5	36222	65.07	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190724	32.85	33.5	32.2	32.4	103910	31.732	down	down	correct
MERCATOR.NSE	Mercator Limited	20190724	2.4	2.4	2.4	2.4	126848	2.4
METALFORGE.NSE	Metalyst Forgings Limited	20190724	6.85	7.5	6.8	7	28658	7	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190724	1067	1067	1032.2	1049.5	10965	1040.6187	down	down	correct
MFSL.NSE	Max Financial Services Limited	20190724	406	417.5	406	408.3	585320	408.3	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190724	778.2	784.3	766.85	771.85	328449	728.61	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190724	226	228	223	223.75	27585	149.17	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190724	116.5	117.8	113.5	116.75	83760	113.15	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190724	100	100.8	96.05	96.55	40389	95.23	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20190724	291.5	302	290	292.55	197728	291.25	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190724	37.5	38.95	35.5	37.35	3200	36.2736	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190724	693	704.2	671.05	686.55	2134013	666.79	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190724	13.4	13.55	12.4	12.6	135415	12.6	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190724	59.3	60.4	59.3	60.05	37560	58.1894	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20190724	96.25	96.25	96.25	96.25	2500	87.5
MMFL.NSE	M M Forgings Limited	20190724	412.15	419.7	390	390.65	51281	379.32	down	up	incorrect
MMP.NSE	MMP Industries Limited	20190724	156.2	156.2	156.2	156.2	600	103.44
MMTC.NSE	MMTC Limited	20190724	20.8	20.9	20.15	20.35	370194	20.0329	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20190724	39	39	39	39	216	39
MOHITIND.NSE	Mohit Industries Limited	20190724	5.55	5.8	5.4	5.6	3103	5.6	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190724	15.5	16.4	15.5	16.15	1806	16.15	up	up	correct
MOIL.NSE	MOIL Limited	20190724	146.9	146.9	141.65	142.25	55682	129.86	down	down	correct
MOLDTECH.NSE	Mold	20190724	53.35	54.25	50.5	51.1	36803	47.28	down	down	correct
MOLDTKPAC.NSE	Mold	20190724	248	252.8	247	249.75	74971	238.48	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190724	540	542.9	533.09	540.83	28580	54.08	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190724	266.1	267.95	260	262.85	3692	245.36	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190724	18.25	18.3	15.95	15.95	84170	15.95	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190724	16.7	16.7	16.15	16.25	166409	16.25	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190724	112.85	113.75	109.7	110.3	4787189	106.13	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190724	543	564.75	533.55	560.75	39706	550.52	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190724	38.5	38.5	38.5	38.5	26	19.25
MPHASIS.NSE	Mphasis Limited	20190724	918.8	921.9	908.75	914	143405	869.83	down	down	correct
MPSLTD.NSE	MPS Limited	20190724	516.5	528.9	432.5	448.75	18865	410.6461	down	down	correct
MRF.NSE	MRF Limited	20190724	54000	54639.95	53725	54028.6	5309	53844.34	up	down	incorrect
MRO.NSE	TEK	20190724	23.3	23.5	23.3	23.3	429	23.3
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190724	56.6	56.95	53.5	53.95	512303	53.95	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190724	6.7	6.7	6.15	6.3	26879	6.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190724	91	91.4	90.05	90.05	3355	86.48	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190724	30.6	32.8	30.15	32.3	32594	32.3	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190724	6.75	6.8	6.45	6.5	765223	6.5	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190724	13.65	14.25	13.1	13.4	6588	13.4	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190724	35.5	36.5	33.4	34	6180	33.76	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190724	35.05	39	34.4	38.35	42711	35.8923	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190724	35.05	35.65	34.5	34.65	20131	33.7272	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20190724	128.1	130.1	125	126.6	11719	115.17	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190724	15.5	16.3	14.7	14.8	31712	14.8	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190724	541.65	569	541.5	553.35	3072	553.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190724	615.6	615.6	584.75	590.55	1096600	566.31	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190724	28.3	29	27.65	28	42770	27.53	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190724	4.6	4.7	4.5	4.55	99396	4.55	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190724	6.6	6.9	6.35	6.45	1173	6.45	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190724	15.15	15.15	13.35	14.5	2640	14.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190724	68.1	71.45	64	65.85	3178	63.33	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190724	27.55	27.8	26.2	26.45	9252	26.45	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190724	28.9	29.3	28.3	28.4	1178	27.4	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190724	60.15	60.95	58.05	58.35	9809	56.9	down	down	correct
NAM.NSE	INDIA	20190724	227.5	227.85	227	227.15	832858	227.15	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190724	509	509	500.5	505.65	40475	495.63	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190724	389	403.65	382.1	386	3096	383.78	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190724	46.4	46.4	45	45.5	8278625	39.29	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190724	2.8	2.9	2.8	2.8	5290	2.8
NAUKRI.NSE	Info Edge (India) Limited	20190724	2175	2178.7	2140	2145.8	73461	2135.71	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190724	582.6	603.3	578	596.55	24721	588.18	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190724	22.4	22.55	21	21.35	191472	21.35	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190724	101.65	103.75	101.65	102.1	18108	97.74	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190724	50.75	50.8	49.1	49.25	8217518	47.62	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190724	1325	1339.95	1303.65	1319.8	256	1319.8	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190724	95.2	97.35	94.05	94.55	110684	88.74	down	down	correct
NCC.NSE	NCC Limited	20190724	79	79.7	74.85	75.4	6904971	72.74	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190724	117.05	120.85	117	119.8	39336	110.67	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190724	572.5	609.95	570	572	172	567.09	down	down	correct
NDL.NSE	Nandan Denim Limited	20190724	31.05	31.35	30.15	30.75	9012	30.2207	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190724	34.25	34.25	32.1	32.45	4019	32.45	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190724	6.9	7.45	6.6	7.2	292394	7.2	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190724	13.55	15	13.35	13.9	104721	13.7838	up	up	correct
NELCAST.NSE	Nelcast Limited	20190724	41.35	43	41.35	42.65	20241	41.56	up	down	incorrect
NELCO.NSE	Nelco Limited	20190724	271.95	276	261.4	263.85	44974	260.98	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190724	340	348.75	340	344.15	42661	340.85	up	up	correct
NESCO.NSE	Nesco Limited	20190724	540	547.4	535	536.2	11430	528.12	down	down	correct
NETF.NSE	Tata Mutual Fund	20190724	114	114	113.75	113.75	1009	113.75	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190724	19.97	19.99	19.92	19.99	11617	19.99	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190724	23.25	23.3	22.1	22.65	142098	22.65	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20190724	508.1	530	496	515.55	14195	511.71	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190724	289.6	295	245.05	256	147030	249.23	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190724	11.85	12.85	11.85	12.3	6009	12.3	up	up	correct
NFL.NSE	National Fertilizers Limited	20190724	32.65	32.95	32.1	32.3	233366	29.7583	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190724	223.05	223.8	220.85	222.4	10088	220.6797	down	down	correct
NHPC.NSE	NHPC Limited	20190724	23.15	23.35	23	23.1	804180	19.67	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190724	129	130.95	125.7	126.05	45959	126.05	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20190724	8.5	9.2	8.1	8.9	38600	8.9	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190724	1218.88	1218.88	1187.39	1191.39	365270	119.14	down	up	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20190724	15016	15016	15016	15016	0	15016
NIITLTD.NSE	NIIT Limited	20190724	97.85	97.95	96.75	97.3	154397	83.03	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190724	5.25	5.45	5.05	5.25	161054	5.25
NILASPACES.NSE	Nila Spaces Limited	20190724	1.65	1.7	1.65	1.65	57333	1.65
NILKAMAL.NSE	Nilkamal Limited	20190724	1052.25	1059.4	1020.05	1039.7	11394	1020.12	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190724	448.95	449	433	434.05	579	202.09	down	down	correct
NITCO.NSE	NITCO Limited	20190724	28.55	28.55	27.2	27.85	39285	27.85	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190724	0.45	0.45	0.4	0.4	260278	0.4	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20190724	62.85	66.15	62	62.45	41276	59.64	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190724	61.1	61.55	60.4	60.8	158508	51.2	down	down	correct
NMDC.NSE	NMDC Limited	20190724	114.9	114.9	111.25	111.65	2823902	93.82	down	down	correct
NOCIL.NSE	NOCIL Limited	20190724	93	93.35	89.1	92.2	295500	88.29	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190724	3.15	3.2	3.1	3.1	16097	3.1	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190724	204.9	223.7	204.9	211.25	167264	206.43	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190724	126	126.75	124.5	125.4	15365	120.76	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190724	992	1007.05	990.1	995.75	80	995.75	up	up	correct
NTL.NSE	Neueon Towers Limited	20190724	0.45	0.45	0.45	0.45	1164	0.45
NTPC.NSE	NTPC Limited	20190724	133.55	133.55	130.7	131.85	10421947	117.16	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190724	304.6	304.6	290	291.8	10232	272.55	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20190724	301.05	321.95	301.05	310.65	525	290.7	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20190724	173.3	194.6	173.3	188.4	760	183.67	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190724	566.8	573.55	545.1	549.9	247641	547.8491	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190724	1105.95	1106	1071	1078.75	2073	1043.93	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20190724	3360	3360	3207.05	3239.35	26052	2850.64	down	down	correct
OIL.NSE	Oil India Limited	20190724	157.55	158.45	154.35	155.1	1081690	133.56	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190724	7.65	7.7	7.2	7.25	13985	7.25	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190724	185.1	186.4	181.5	184.75	12815	184.75	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190724	46.05	46.9	45.4	45.6	24848	45.6	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20190724	199.45	200	196.35	196.9	359506	196.1812	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190724	6.05	6.05	5.6	5.6	46106	5.6	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190724	6	6.05	6	6	912	6
ONEPOINT.NSE	One Point One Solutions Limited	20190724	20.6	21.9	20.6	21.7	254	21.5821	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190724	145.4	145.85	142.9	143.6	9202665	123.77	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190724	27.55	30.55	27.5	29.85	162703	27.14	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190724	62.6	63	61.5	63	2927	60.7	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190724	61.85	61.9	56.65	57.3	28182	57.3	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190724	3.6	3.7	3.45	3.6	250539	3.6
ORBTEXP.NSE	Orbit Exports Limited	20190724	110	111.95	108.9	110	2149	105.2857
ORICONENT.NSE	Oricon Enterprises Limited	20190724	18.9	19.9	18.2	19.1	36506	17.87	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20190724	18.5	19.15	18	18.3	11015	17.84	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190724	13.15	13.75	13	13.3	68144	13.3	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190724	123.95	126.85	116.5	117	13190	116.82	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190724	102.4	103.15	93.85	94.8	209818	92.34	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190724	152.9	152.9	149	149.75	46170	147.98	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190724	35	37.5	33.25	33.8	21159	33.4603	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190724	129.85	129.9	117.2	117.3	7	116.5856	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190724	26.3	26.75	26	26.15	191432	25.27	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190724	660	670	655.45	661.65	2106	661.65	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190724	1.2	1.2	1.15	1.15	300	1.15	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190724	5.8	6.35	5.75	6	24511	6	up	up	correct
PAEL.NSE	PAE Limited	20190724	2.2	2.4	2.2	2.4	3570	2.4	up	up	correct
PAGEIND.NSE	Page Industries Limited	20190724	19326	19630.75	18567.45	18759.95	23673	18341.86	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190724	399	403.45	395	401.4	18301	399.02	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190724	38.3	44.95	38.3	44.6	1871	44.6	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190724	24.65	24.8	23.05	24.75	4517	24.75	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20190724	131.9	134.5	129.35	132.55	26909	132.55	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190724	86	86.9	84.2	86.05	7499	81.42	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190724	9.65	9.8	9.45	9.55	55070	9.55	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190724	257.15	260.8	255.15	257.7	180501	253.82	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190724	4.3	4.4	4.05	4.05	48997	4.05	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190724	17.6	17.6	16.65	16.85	65813	16.85	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190724	31	31.45	27.65	28	46537	27.34	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190724	7.65	7.65	6.85	6.9	14664	6.9	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190724	38.4	40.5	37.5	38.9	24684398	38.9	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190724	10.55	11.15	10.55	10.85	26216	10.62	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190724	3.7	3.7	3.7	3.7	608	3.7
PDSMFL.NSE	PDS Multinational Fashions Limited	20190724	360	371	355	356.25	1572	351.72	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190724	12	12.05	12	12.05	121	12.05	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190724	1866.2	1881.9	1752	1761.15	1252374	1743.41	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190724	29	30	28.55	29.3	53741	29.3	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190724	5.2	5.3	5	5	189074	5	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190724	576.05	580	553.75	561.6	92285	546.19	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190724	239.75	240.45	232.6	234.65	3020857	203.64	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190724	117.2	117.75	111.6	112.05	6132563	92.24	down	down	correct
PFIZER.NSE	Pfizer Limited	20190724	3239	3240	3145	3166.6	15205	2932.09	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190724	41.9	43.05	41.25	42.3	9502	42.3	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20190724	13.85	13.95	13.4	13.7	448434	12.568	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190724	45.3	45.3	43.5	44.05	19398	44.05	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190724	10503.65	10624	10465.5	10554.95	17276	10168.19	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190724	4700	4749	4615	4662.45	17453	4441.63	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20190724	150.6	163.05	150.6	156.6	4780	153.403	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190724	111.55	116.45	111.5	113.05	451096	105.9266	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190724	670.1	687.95	661.15	681.65	24405	678.03	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190724	1206.25	1249	1182.5	1232.75	629591	1216.45	up	up	correct
PIIND.NSE	PI Industries Limited	20190724	1120	1120	1062.05	1075.8	113723	1068.21	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190724	2064	2064	1975	2008.15	2244	1382.87	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190724	8.9	9.5	8.45	9.4	563302	9.4	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190724	119.6	123.7	118.8	119.25	4752	119.25	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190724	22	22.4	21.05	22.15	2528	22.05	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190724	43.25	45.9	43.05	43.7	10662	43.62	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190724	133.95	133.95	124.55	131.85	62	130.06	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190724	169.55	169.55	162.5	165.15	3531	159.57	down	down	correct
PNB.NSE	Punjab National Bank	20190724	68.4	69.8	67.75	68.2	25494368	68.2	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190724	36.45	36.45	35.15	35.65	135623	26.58	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190724	707	714.3	698	702.7	158133	702.7	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190724	15.8	15.8	15	15.15	8890	15.15	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190724	189.65	193.9	188.8	190.7	225429	189.16	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190724	460	460	460	460	10	458.1913
PODDARMENT.NSE	Poddar Pigments Limited	20190724	152	163.9	152	156.4	1792	152.42	up	up	correct
POKARNA.NSE	Pokarna Limited	20190724	135.85	135.85	126.85	128.4	22219	127.05	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190724	603.9	607.7	586.1	587.9	33048	580.81	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20190724	178.1	178.1	171	173.45	9997	170.35	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190724	475.35	480.95	462.45	465.15	66699	356.28	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190724	112.05	114.95	107.25	111.95	833	109.12	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190724	83.25	84	80	80.7	205750	80.7	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20190724	209.65	213	208.55	209.8	10227035	135.84	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190724	940.05	955.1	916	933.7	11480	929.9849	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190724	189.1	195.55	181	181.4	6940	173.96	down	down	correct
PPL.NSE	Prakash Pipes Limited	20190724	71.6	76.5	71.6	74.45	11616	71.48	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190724	6.85	7.1	6.85	7	25143	7	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190724	126.95	127.8	122.25	123.2	2491743	117.72	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190724	49	49.8	48.35	48.85	180896	47.789	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20190724	0.25	0.25	0.2	0.25	85000	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190724	82	82	78	79.1	6882	79.1	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190724	44.2	46.45	44.2	45.45	11681	42.42	up	up	correct
PRECOT.NSE	Precot Limited	20190724	31.3	31.95	28.2	28.5	1118	28.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190724	170.7	180	165.15	178.9	9017	33.48	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190724	183.7	185	176.9	179.35	4762	176.6553	down	down	correct
PREMIER.NSE	Premier Limited	20190724	3.25	3.25	3.25	3.25	3440	3.25
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190724	21.3	22.75	21.25	21.65	615	21	up	down	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20190724	23.2	26	23.2	23.4	1789	20.37	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190724	263.45	265.35	252.1	261.3	120705	256.79	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190724	27.15	27.15	25.95	26.25	134111	26.25	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190724	38.65	39	38.15	38.85	7561	37.3	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190724	18	18.5	17.1	17.7	22296	17.7	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20190724	92.65	92.65	91	92.35	177102	91.2667	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190724	23.85	24.1	23.65	23.8	36482	23.8	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20190724	497.95	497.95	484.5	486	9571	471.11	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190724	322.25	322.25	314.1	315.13	1242	315.13	down	down	correct
PTC.NSE	PTC India Limited	20190724	60.6	60.75	59.45	59.95	321058	45.67	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20190724	35.85	37.95	35.8	35.85	10879	15.1
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190724	585	604.75	574.45	584.5	212	580.73	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190724	1.3	1.35	1.25	1.35	411412	1.35	up	up	correct
PURVA.NSE	Puravankara Limited	20190724	60.65	60.85	58.25	60.1	56521	59.2505	down	down	correct
PVR.NSE	PVR Limited	20190724	1778	1819	1764.3	1805.65	470199	1801.3829	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190724	1537	1541	1534.05	1534.65	1670	30.69	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190724	1159	1159	1148	1148.5	2485	1148.5	down	down	correct
QUESS.NSE	Quess Corp Limited	20190724	458.4	465.95	447	452.7	192571	445.87	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190724	130.75	133	128	130.2	64356	123.91	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190724	1.35	1.4	1.35	1.4	9251	1.4	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20190724	308.8	310.4	301.6	305.45	330120	301.92	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190724	52	52.65	48.65	51.6	39910	51.6	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20190724	90	91.5	88.4	89.5	373851	87.35	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190724	688.3	690.35	684.75	685.95	259539	682.59	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190724	0.05	0.05	0.05	0.05	84057	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190724	21	21	20.05	20.05	2109	20.05	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190724	41.45	41.45	41.45	41.45	10	41.3513
RALLIS.NSE	Rallis India Limited	20190724	157	161.1	155.3	158.9	325626	155.98	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190724	16.15	16.45	16	16.15	8486	16.15
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190724	59	59	54	54.75	81578	54.75	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190724	761.25	765	750	750.65	353276	742.6084	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190724	171.1	173.45	169.3	171.6	5714	169.9066	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190724	208.65	210.55	205	205.9	9156	205.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190724	83.5	83.85	77.8	78.6	37602	78.6	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190724	2.7	2.75	2.6	2.65	158459	2.65	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190724	315.2	324.1	308.25	309.55	1188	309.55	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20190724	970.1	972.35	931	953.65	1199	927.8663	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190724	967.9	971.4	950	959.75	7406	935.24	down	down	correct
RAYMOND.NSE	Raymond Limited	20190724	666.95	671.65	648	652.65	610556	652.65	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20190724	538.7	555	535.6	542.35	9836	514.11	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20190724	467.15	477.15	448.4	456.3	6250325	452.3172	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190724	53.8	54.25	52.5	52.6	561567	45.96	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20190724	1.7	1.75	1.7	1.7	5474783	1.7
RECLTD.NSE	REC Limited	20190724	148	148.5	142.4	142.9	5725154	116.98	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190724	105.2	113.3	103.2	111.2	429469	51.52	up	up	correct
REFEX.NSE	Refex Industries Limited	20190724	117	119	114	114	27159	112.43	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20190724	2.2	2.2	2.2	2.2	155	2.2
RELAXO.NSE	Relaxo Footwears Limited	20190724	410	412.5	403.1	404.15	133527	401.81	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190724	53.25	54.8	49.5	49.9	25148646	49.9	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190724	1273.5	1278.8	1253.55	1259.1	6943982	1243.55	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190724	35	35.8	34.1	35.8	366365	35.8	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190724	44.9	48.4	43.45	44.75	28664499	44.75	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190724	92	92.15	80.3	83.4	8096	79.33	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190724	8.9	9.1	8.85	8.9	326131	8.9
REPCOHOME.NSE	Repco Home Finance Limited	20190724	327.5	337.8	314.5	322.1	54745	311.92	down	down	correct
REPRO.NSE	Repro India Limited	20190724	528.95	547.8	512.05	544.45	5710	544.45	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190724	92.8	94	89	93.75	141282	93.49	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20190724	375.5	384.35	366	367.55	219	367.55	down	down	correct
RGL.NSE	Renaissance Global Limited	20190724	270	270	256	266.3	1157	262.3339	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20190724	10.85	10.85	10.1	10.25	166117	10.25	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190724	52.35	52.65	48.5	50.05	107129	48.83	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190724	266.15	269	262.1	264.1	70691	257.9	down	down	correct
RITES.NSE	RITES Limited	20190724	291.7	293.85	290.35	292.7	277167	206.44	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190724	6.65	6.7	6.55	6.6	552	6.6	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20190724	470	470	454.4	465	18381	462.35	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190724	6.05	6.05	5.7	5.9	44396	5.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20190724	274	285	264	267.5	2999	267.5	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190724	3.6	3.6	3.4	3.45	394340	3.45	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190724	0.55	0.65	0.55	0.65	5989	0.65	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190724	76.85	76.9	71.3	72	18203	70.1586	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190724	2.3	2.4	2.2	2.4	418013	2.4	up	up	correct
ROLTA.NSE	Rolta India Limited	20190724	5.15	5.15	4.8	4.85	217272	4.85	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190724	38.7	39.75	36.6	37.9	5484	37.78	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190724	197	197	189.1	189.5	945	182.01	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190724	3.7	3.7	3.55	3.6	12985753	3.6	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190724	104	108	100.05	101.45	7494	101.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190724	22.3	25	22	22.55	577932	22.55	up	up	correct
RSWM.NSE	RSWM Limited	20190724	136.05	140.7	129.95	132.3	13575	132.3	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190724	42.85	43.4	42.8	42.8	2614	40.72	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190724	1.65	1.65	1.5	1.55	1172255	1.55	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190724	172.9	177.85	162.75	167.85	2288	164.68	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190724	3.35	3.65	3.35	3.65	2143779	3.65	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190724	1.95	2	1.95	2	8310	2	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190724	81.1	83.7	79.2	79.8	17857	77.03	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190724	218.65	219.5	201	203.15	23533	195.62	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190724	23.75	24.05	23.65	23.75	2558042	21.43
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190724	2.4	2.4	2.35	2.35	9120	2.35	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190724	167	169.5	165.2	166.75	368942	165.574	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190724	60.9	70	60.85	68.35	95131	67.9511	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190724	59.5	59.5	54.15	56.75	13414	37.8333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190724	614.15	628.65	610.1	624.4	1946	123.24	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190724	45.85	46.2	43.3	43.6	26221451	40.25	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190724	59.95	60	57.8	58.7	11100	58.7	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190724	8.8	8.95	8.6	8.65	20506	8.65	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190724	276.15	278	267	270.05	9048	255.66	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190724	15.3	15.3	14.85	15	160248	14.5	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190724	140.5	144.35	137	137.45	23160	66.47	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190724	78.5	78.5	73	73.2	146	72.22	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190724	2.85	3.3	2.85	3	4995	3	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20190724	115.05	117	114.1	115.35	1942	112.46	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190724	3.5	3.5	3.15	3.15	15133	3.15	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190724	17.4	17.45	16.5	16.7	31390	16.6309	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190724	631.7	657.85	631.7	640.45	348	630.5712	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190724	269	278.75	268	269.4	2591	263.72	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20190724	42.1	44.25	40.8	42.25	37208	40.16	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190724	62.1	62.6	61.75	62.15	15713	62.15	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190724	107.8	111	104.4	105.6	9314	105.6	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190724	78	81.95	75	77.85	17870	77.85	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190724	6051.7	6152.35	6005	6030.95	8840	5504.26	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190724	5.65	5.75	5.1	5.25	2450716	5.25	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190724	180.85	188.95	180.85	181.15	13331	170.62	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190724	525	533.95	525	529.85	7994	521.96	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190724	25.7	25.7	24.45	24.5	17721	23.3978	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190724	569.5	574	560	560.4	3821	500.35	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190724	102	111.75	102	109.05	5552	109.05	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190724	5.7	5.7	5.25	5.25	220	5.25	down	down	correct
SATIA.NSE	Satia Industries Limited	20190724	675	680	650	670.95	1577	66.79	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20190724	273.1	276.7	262.75	267.5	13673	267.5	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190724	92.51	95.4	90.96	91.11	1935	91.11	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190724	782.5	808.5	755.2	772.5	8522595	770.29	down	down	correct
SBIN.NSE	State Bank of India	20190724	341.85	344.7	336.25	339.6	20823143	336.49	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190724	0.6	0.6	0.5	0.55	22837	0.55	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190724	4100	4109.7	3974.95	4088.75	86339	4019.24	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190724	68.35	69.35	66.15	67.25	13369	67.25	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190724	83.2	84.65	80	80.85	69996	80.85	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190724	28.65	28.95	28.1	28.8	450293	28.35	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190724	132.4	140	132.1	138.95	7886	67.7908	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190724	439.9	439.9	411	414.4	3943	412.4863	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190724	157	157.8	155.65	155.95	14177	144.8027	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190724	3.55	3.55	3.55	3.55	270	3.55
SEQUENT.NSE	Sequent Scientific Limited	20190724	70.2	71.6	68.8	70.35	196023	70	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190724	880.15	910	875	887.55	2204	174.84	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190724	13.7	16.25	13.6	16.1	296475	15.198	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20190724	189.8	189.8	189.8	189.8	10	189.8
SETFGOLD.NSE	SBI Mutual Fund	20190724	3400	3400	3116.1	3122.75	1186	3122.75	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190724	116.42	116.63	115.4	116.12	196089	116.12	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190724	294.75	298.31	291.92	292.2	956948	292.2	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190724	278.2	278.2	267.1	268.37	11976	268.37	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190724	2.6	2.6	2.4	2.5	164682	2.5	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20190724	430	441	422.1	425.45	10528	423.9167	down	down	correct
SFL.NSE	Sheela Foam Limited	20190724	1270.25	1302	1232.55	1296.1	8742	1296.1	up	up	correct
SGL.NSE	STL Global Limited	20190724	10.85	11.8	10.85	11.5	28301	11.5	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190724	11.65	11.65	10.4	10.7	65	10.7	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190724	318	324.05	308.2	310.3	28776	301.77	down	down	correct
SHALBY.NSE	Shalby Limited	20190724	88	88.95	84.6	86.5	13382	84.99	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190724	69.65	70	68.1	69.8	35855	69.8	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190724	323.85	329.4	316	320.1	43661	318.0692	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190724	103.2	104	102	103.4	11055	99.531	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20190724	301	314.5	291.2	305.4	36101	293.06	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190724	961	988.35	933	959	3893	191.06	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190724	247.6	247.82	247.6	247.82	6	247.82	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190724	342.1	345	338.05	341.55	3009	339.3321	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190724	350	356.7	345.5	351.9	12577	348.91	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190724	24.85	24.85	22.95	23.15	45181	23.15	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20190724	40.05	40.5	39.35	39.95	879	38.02	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190724	114.1	118	104.75	105.4	2589	103.82	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190724	127.25	129.9	127	129.2	16961	125.94	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20190724	420	425	382.55	400.45	84394	400.45	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190724	20825	20849.9	20431.1	20675.55	14107	20501.53	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190724	89.95	91.9	88.1	89.3	18962	87.24	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190724	5.25	5.25	4.95	5.05	6633	5.05	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190724	72	80	69.25	69.9	1856250	11.5596	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190724	130.1	133.6	128.9	129.7	20349	123.18	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190724	130.2	131.75	126.35	129.05	3983	128.37	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190724	799	800	782.8	800	134	785.3042	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190724	1435	1458.15	1405.05	1426.85	730	1378.47	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190724	8.5	8.55	8.3	8.3	76217	8.3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190724	3.85	4	3.75	3.75	7341	3.75	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190724	93.6	94	90.35	92.25	6027	92.25	down	down	correct
SIEMENS.NSE	Siemens Limited	20190724	1204.7	1204.7	1164.2	1182.6	328933	1172.0028	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190724	22.75	23.5	20.5	21.6	26846	20.4	down	down	correct
SIL.NSE	Standard Industries Limited	20190724	14.8	15.4	14.05	14.45	13442	14.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20190724	154.35	155.25	149.5	150.65	3186	145.22	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190724	6.2	6.4	5.8	6.15	3032	6.15	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190724	86	90	86	86.4	29355	85.4598	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20190724	2.9	2.9	2.8	2.8	612087	2.8	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190724	200.1	200.1	193	193.1	6179	190.17	down	down	correct
SIS.NSE	SIS Limited	20190724	829	944	814.5	893.7	15478	445.2204	up	up	correct
SITINET.NSE	SITI Networks Limited	20190724	2.25	2.4	2.25	2.4	169966	2.4	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190724	281.95	281.95	269	270.3	6793	257.62	down	down	correct
SJVN.NSE	SJVN Limited	20190724	24.5	24.7	24.35	24.55	538662	20.17	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190724	1853.5	1920	1852.5	1903	33995	1752.7	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190724	6.75	7.1	6.75	7.1	1894	7.1	up	up	correct
SKIPPER.NSE	Skipper Limited	20190724	48.15	49	47.4	48.1	27766	47.72	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190724	30.45	30.45	29	29.3	7344	28.29	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190724	79.1	84.4	79.05	82	1584	82	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20190724	642.05	652.65	628.05	641.45	5462	638.114	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190724	373.55	374.95	345.95	371.75	975	369.69	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190724	49.8	49.9	48.35	49.55	29860	48.74	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190724	30.5	30.95	29.6	29.75	182548	29.75	down	down	correct
SOBHA.NSE	Sobha Limited	20190724	578.3	583.8	567.35	572.95	335400	552.48	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190724	371.65	376.45	365	368.05	11066	358.45	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190724	1190	1190	1141.1	1174.8	11189	1164.18	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20190724	416.3	416.35	376.2	377.6	66906	367.253	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190724	2.6	2.6	2.6	2.6	25	2.6
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190724	13.2	14.1	12.3	13.6	6419	13.6	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190724	337.85	337.85	326.1	327.55	71787	290.48	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190724	135	135.05	129.75	129.75	42751	129.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190724	1030	1035.4	1014.85	1031.65	143	991.02	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190724	12.55	12.65	12.5	12.55	2955637	12.55
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190724	18	19.8	18	19.8	1550	18.66	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20190724	255	272	241.55	260.2	6944	258.29	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190724	160.7	162	156	157.05	720551	157.05	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190724	1	1	0.95	0.95	2432	0.95	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190724	72.4	76	71.1	73.65	14917	73.65	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20190724	78.6	79	73.65	75.4	177334	75.4	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190724	0.5	0.5	0.45	0.45	8103	0.45	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190724	20.1	20.8	20.1	20.4	36448	20.4	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190724	37.45	38.75	35.7	36.65	26068	36.65	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190724	14.9	15.05	14.6	14.8	4081	14.8	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190724	6.2	6.3	5.95	6	839964	6	down	down	correct
SPYL.NSE	Shekhawati Poly	20190724	0.25	0.3	0.25	0.25	107322	0.25
SREEL.NSE	Sreeleathers Limited	20190724	150.05	153.9	148	149.15	3390	149.15	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190724	16.2	16.2	15.5	15.75	234323	15.75	down	down	correct
SRF.NSE	SRF Limited	20190724	2694.95	2700	2643.1	2677.4	159508	529.96	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190724	97.5	104	97.5	98.35	806	94.51	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190724	186.3	186.3	172.55	174.25	189022	158.51	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190724	973	977	909.05	925.35	3052075	902.87	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190724	784.9	786	775.55	785	8236	390.04	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190724	0.75	0.75	0.7	0.7	189976	0.7	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20190724	345.45	346.25	337.55	341.75	1038681	328.48	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190724	107.5	109.05	103.05	105.3	33922	104.1027	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190724	93.7	94.95	91.2	92.3	20019	86.37	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190724	102	102.95	98.1	98.85	41102	98.85	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190724	33.2	33.6	32	33.05	5028	27.99	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190724	11.75	11.8	10.8	11.7	71590	11.7	down	down	correct
STEL.NSE	STEL Holdings Limited	20190724	70.1	71.85	69	70.6	2278	70.6	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190724	200.05	201	195	199.6	2564	196.11	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190724	158.85	158.85	148.5	149.6	1732925	145.42	down	down	correct
SUBROS.NSE	Subros Limited	20190724	216.2	217.65	207.1	213.3	5764	210.65	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190724	320	324.65	319	320.7	11752	315.27	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190724	2.7	2.8	2.65	2.7	50378	2.7
SUMMITSEC.NSE	Summit Securities Limited	20190724	450.05	462	450.05	459.8	164	459.8	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190724	2169.1	2215	2130.1	2158.25	1194	2099.268	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190724	1.65	1.75	1.65	1.65	179569	1.65
SUNDARMFIN.NSE	Sundaram Finance Limited	20190724	1567.5	1570	1535.2	1556.65	10584	1526.5	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190724	83	83	80.5	80.85	9549	78.43	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190724	294.9	310	275.5	277.95	1300	277.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190724	455.45	459.4	441.7	445.75	72547	438.16	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190724	31.25	32.25	31.05	31.6	64287	30.9852	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190724	430	432.45	421.7	425.55	5319256	414.25	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190724	425.35	448.35	406.05	428.1	187406	422.96	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190724	472	473.9	455.15	471.4	1499714	430.6	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190724	71.05	74.4	68	68.85	8754	67.01	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190724	4.7	4.8	4.65	4.75	1693	4.75	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190724	201.8	202.05	194.1	196.9	12678	185.98	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190724	194.15	194.15	189.5	190.5	5056	186.59	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190724	1079.45	1079.45	1062.1	1074.95	10909	1047.82	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190724	6.8	6.9	6.7	6.7	3516	6.7	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190724	3.95	4	3.85	4	36417	4	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190724	21	22.4	21	21.7	5277	21.7	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190724	203	204.25	191.1	192.4	42407	186.13	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190724	29	29	27.75	27.9	5256	26.8	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190724	242.3	242.3	221.3	237.05	256802	237.05	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20190724	4.1	4.15	3.9	3.95	12204814	3.95	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190724	104.15	105	103.6	104.55	60005	104.29	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190724	1170.15	1198.9	1165	1184.15	2724	1160.43	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190724	214.55	214.55	196.35	197	18100	126.07	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190724	1248	1248	1215	1226.6	9098	1198.73	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190724	321	325	312.35	314.5	81635	314.5	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190724	51.3	55.9	50.3	52.5	1178	52.5	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190724	181.75	182.2	179	179.5	9129	179.5	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190724	110.5	111.5	102	103.8	120643	103.3648	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190724	122.55	128.8	118.6	124.1	15078	120.8	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20190724	66	67.45	65.95	67.45	1051987	66.69	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190724	2.2	2.2	2.2	2.2	300	2.2
TARAPUR.NSE	Tarapur Transformers Limited	20190724	5.8	6	5.8	5.8	566	5.8
TARMAT.NSE	Tarmat Limited	20190724	26.55	27	25.25	26	1480	26	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190724	8230.45	8568.6	8230.45	8351	43	8348.7	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190724	595.8	597.95	592.05	593.35	508483	249.08	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20190724	74.6	74.95	73.2	73.4	116024	71.52	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20190724	480.1	487	465	467.55	68016	456.06	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190724	250	252.1	248	249.9	1761267	246.65	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190724	676	681	654.65	657.3	955525	641.52	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190724	840	864.8	837.05	840.3	8388	804.11	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190724	556.1	560.8	550.4	555.7	25717	547.75	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190724	156.35	157.55	150.5	151.25	16292964	151.25	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190724	75.1	76.2	71.8	72.25	2479450	72.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190724	66.4	66.6	63	63.85	12131637	61.1	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190724	460.95	463	443.1	446	8342001	425.25	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190724	28.3	28.5	27.3	27.45	770284	27.45	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20190724	490.45	494.1	482	483.8	32587	481.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190724	39.4	39.4	37.7	38.05	43885	34.43	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190724	275.25	282.35	273.65	275.15	18654	270.54	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190724	333.55	334.4	333.55	334.35	27	334.35	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190724	620.05	620.2	602	605.9	7815	599.67	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190724	11.15	11.65	11.1	11.1	8718	11.1	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190724	742	763.05	731.05	750.3	1609	750.3	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190724	310.95	319.85	306.25	312.9	1183	298.89	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20190724	2110	2120.8	2076.5	2096.8	2413196	1995.34	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190724	148.1	151	148.1	149.95	9765	144.5	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190724	2860.45	2875.45	2737.9	2809.9	24796	2809.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190724	3	3.3	3	3.3	1107	3.3	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20190724	670.35	679.8	651.45	660.45	3060459	606.66	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190724	256.05	264.8	256.05	259.85	2879	249.8	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190724	128.6	131.4	127.3	128.9	21379	128.9	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20190724	28.2	30.4	28.1	28.6	2699	28.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190724	39.55	40.9	38.15	40	5917	39.43	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190724	15.4	15.9	14.8	15	23890	15	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190724	55.5	56.55	54.1	55	136617	54.21	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190724	67.8	67.8	64.2	64.35	108579	61.29	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190724	4.9	5.15	4.75	4.8	1502	4.8	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190724	4.5	4.8	4.5	4.8	4090	4.8	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190724	312	317.95	306	312	1956	302.16
THEINVEST.NSE	The Investment Trust of India Limited	20190724	135.1	159.3	134.75	135	9522	135	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190724	196	206	193.15	197.1	12683	195.2	up	up	correct
THERMAX.NSE	Thermax Limited	20190724	1105.9	1105.9	1075	1079.85	15968	1056.76	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190724	70.55	70.55	67.21	68.94	642700	68.18	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190724	8.15	8.15	8.1	8.1	274	8.1	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20190724	429.05	444.4	429.05	442.4	14870	410.83	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190724	13.5	14.2	13.3	14	49280	14	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190724	4780.3	4850.05	4702.2	4731.75	652	2253.11	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190724	333	350	333	348.15	7634	348.15	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190724	390	390	363.2	376.5	84065	372.66	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190724	11.05	11.7	10.45	10.65	31210	10.65	down	up	incorrect
TIL.NSE	TIL Limited	20190724	220	227	211.1	215.15	6281	213.2177	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190724	32.1	34.95	32.05	32.2	2581	32.2	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190724	81	81.7	78	79	42483	75.33	down	down	correct
TIMKEN.NSE	Timken India Limited	20190724	703.95	704	679	682.1	9769	647.32	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190724	120.1	121.75	118.95	119.4	111380	115.35	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190724	56.15	57.25	56.15	56.35	1234	55.13	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190724	69.4	70.75	67.55	67.9	102289	66.96	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190724	9.51	9.51	9.39	9.39	56000	3.35	down	down	correct
TITAN.NSE	Titan Company Limited	20190724	1101	1110	1081.25	1087.4	1732174	1075.82	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190724	10.2	10.75	9.75	10.4	34920	10.4	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190724	34.45	34.45	33.25	33.65	28185	30.74	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190724	169.7	170.5	166	166.9	230284	149.4	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190724	49	52	48.05	51.5	10913	51.5	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190724	1490	1624.9	1490	1607	2752509	1574.39	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190724	308	310.9	302.4	306.85	1367074	287.34	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190724	106.75	117.85	106.7	111.3	31500	55.43	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190724	116.5	120	113.2	114.3	2080	53.2	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190724	5.55	5.75	5.25	5.45	115228	5.45	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20190724	15	15	14.1	14.35	6967	13.9292	down	down	correct
TRENT.NSE	Trent Limited	20190724	418	420.9	400.05	415.15	89881	414.17	down	down	correct
TRF.NSE	TRF Limited	20190724	102.5	103.5	100.45	101.9	9547	101.9	down	down	correct
TRIDENT.NSE	Trident Limited	20190724	55.9	57.85	55.55	57.45	601255	5.24	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190724	50.6	51.8	48.8	50.25	63192	49.3165	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190724	10	10.3	9.55	9.7	69779	9.66	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190724	95.05	98.7	90.55	92.55	18066	91.08	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190724	63.5	64	62.2	62.95	490436	61.07	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190724	513.55	537	505.25	508.65	1803	496.16	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20190724	6100	6100	5976	6017.15	1424	592.24	down	up	incorrect
TTL.NSE	T.T. Limited	20190724	40.05	42	39.35	40.8	1221	40.33	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190724	3.15	3.2	3	3	563345	3	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190724	22.25	22.25	21.5	21.55	1528934	21.55	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190724	137.1	141.5	134.5	135	42866	130.4244	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190724	367.2	372.5	356.35	360.05	2843008	355.0454	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190724	1755.25	1766	1690	1695.4	3359	1602.49	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20190724	266.7	281	262.25	278	35686	255.21	up	up	correct
TVVISION.NSE	TV Vision Limited	20190724	2.3	2.3	2.3	2.3	4	2.3
TWL.NSE	Titagarh Wagons Limited	20190724	42.2	42.2	39.4	40	215836	39.7219	down	down	correct
UBL.NSE	United Breweries Limited	20190724	1399.4	1402.5	1359.5	1375.65	195887	1369.13	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190724	121.4	121.45	113.6	115.1	13819	106.91	down	down	correct
UCOBANK.NSE	UCO Bank	20190724	17.65	17.8	17.15	17.3	206435	17.3	down	down	correct
UFLEX.NSE	Uflex Limited	20190724	215.8	218	211.05	212	42933	209.63	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190724	171.8	171.8	159.95	162.75	12441	138.8513	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190724	14.2	14.3	13.8	13.85	114553	13.65	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20190724	5.25	5.25	5	5.05	84450	5.05	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190724	278.7	279.5	269.25	272.8	1271565	271.475	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190724	4549	4553.45	4430.05	4442.85	225538	4407.36	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190724	47.3	47.5	46.1	47.05	11814	45.7	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190724	1.1	1.15	1.1	1.1	2225	1.1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190724	174.65	175.95	169.05	172.15	21320	167.37	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190724	82.35	84.85	80.5	83.5	36117	81.4	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190724	72.5	72.9	70.05	70.65	8206191	70.65	down	down	correct
UNITECH.NSE	Unitech Limited	20190724	1.15	1.15	1.1	1.1	1382390	1.1	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190724	284	289	278.55	280.1	91	275.17	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190724	168	172	158.6	159.7	69383	154.31	down	down	correct
UPL.NSE	UPL Limited	20190724	645.95	649	608.65	617.05	3341555	602.34	down	down	correct
URJA.NSE	Urja Global Limited	20190724	2.45	2.5	2.4	2.4	812260	2.4	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20190724	27.55	28.7	27.1	27.55	272110	27.55
UTINEXT50.NSE	UTI Mutual Fund	20190724	272	287.1	268	268	578	268	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190724	1206	1206	1188	1188	6276	1188	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190724	409.99	417.79	397.02	400.9	20163	400.9	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20190724	315	315	313	313	4	313	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190724	7.65	8	7.6	7.8	65246	7.8	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190724	125.2	126.4	121	121.55	295357	121.55	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190724	120.3	128.5	106.6	120.2	145201	120.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190724	525.4	531.9	520	524.05	6385	523.2325	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190724	826.7	854	826.7	843.3	103740	159.52	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190724	38.4	38.4	38.4	38.4	1600	38.4
VAKRANGEE.NSE	Vakrangee Limited	20190724	32.25	32.7	31.3	31.7	2664832	31.08	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190724	38.5	40.1	38.5	39.8	6552	24.38	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190724	3.65	3.7	3.4	3.45	4690	3.45	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190724	431.2	442.85	431.2	434.35	48034	427.0592	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190724	12.7	13	12.6	12.75	69642	12.75	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190724	8	8.25	7.65	8	6816	8
VBL.NSE	Varun Beverages Limited	20190724	957	960	774.4	887.55	235664	390.36	down	down	correct
VEDL.NSE	Vedanta Limited	20190724	168	168.4	160.8	165.05	9396709	131.12	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20190724	1409.95	1438	1378.05	1381.6	50014	1367.55	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190724	23.9	25.1	22	25.1	103051	25.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190724	194	195.15	193.5	194.45	18000	97.1082	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190724	1095.05	1095.05	1061.5	1071.5	1511	1045.59	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190724	71	71.9	68.9	71.15	9001	70.45	up	up	correct
VGUARD.NSE	V	20190724	226.5	234.9	215.6	231.45	1266338	229.33	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190724	1686.3	1695	1656	1665.55	361	1657.74	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190724	1.35	1.35	1.3	1.35	44975	1.35
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190724	58.25	59.9	58.2	58.75	13724	57.28	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190724	0.5	0.5	0.45	0.45	433021	0.45	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190724	5.15	5.15	5	5.15	711440	5.0894
VIMTALABS.NSE	Vimta Labs Limited	20190724	144.95	144.95	133.05	134.65	32541	133.58	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190724	1936	1945	1805.55	1817.5	108280	900.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190724	945	945	886.3	905.35	15939	873.63	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190724	69	71.2	68	69.25	9011	63.91	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190724	13.7	14.35	13.6	13.8	16804	13.8	up	up	correct
VIPIND.NSE	VIP Industries Limited	20190724	385	398	371.5	377.75	215076	375.0397	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190724	35	39.4	30.5	35.5	353308	35.4464	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190724	298.9	298.9	279.15	282.85	16935	254.44	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190724	5.75	5.95	5.7	5.7	6963	5.7	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190724	0.1	0.1	0.05	0.05	1579924	0.05	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190724	113.05	113.35	109.5	109.7	2964	108.98	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190724	0.35	0.35	0.25	0.3	299370	0.3	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190724	15.6	15.65	15	15.2	69855	15.2	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190724	49.55	49.9	48.05	49	8607	45.18	down	down	correct
VMART.NSE	V	20190724	1889.95	1950	1875	1907.85	12713	1907.85	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190724	1080.3	1080.3	1043.75	1046.9	2552	992.57	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20190724	589.3	592.9	573.45	579.75	1310388	573.07	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190724	255.8	260.35	250.5	253.05	15466	240.89	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190724	81	82.45	77.35	78.05	5519	77.59	down	down	correct
VSTIND.NSE	VST Industries Limited	20190724	3230.9	3283.95	3182	3204.05	579	2926.52	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190724	1112.3	1112.35	1052.25	1097.3	3509	1049.9	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20190724	901.25	919.2	886.05	911.55	9375	871.31	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190724	312.85	317.5	302.1	304.05	227249	304.05	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190724	6127.1	6134	6103.2	6104.35	2387	6066.84	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190724	75.1	75.25	71.5	72.6	97885	72.6	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20190724	17.6	17.6	16.6	16.6	1016	16.6	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20190724	20.6	21.6	19.9	20.3	184773	20.3	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190724	30	32.35	30	30.7	1575	17.08	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190724	126.35	128.7	122.2	123.8	1542489	113.28	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20190724	106	108.4	101.6	106.55	225070	99.89	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190724	153.55	153.55	149	150.2	1225	150.2	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20190724	53.35	54.65	53.35	54.05	380882	52.06	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190724	2255	2295	2194.3	2207.15	173	2170.16	down	down	correct
WHEELS.NSE	Wheels India Limited	20190724	719	739.7	710	723.3	491	708.97	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190724	1491	1501.2	1447.2	1479.7	24913	1471.49	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190724	17.35	17.65	16.1	16.85	1699	16.85	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190724	24.05	24.8	23	23.2	204848	21.55	down	down	correct
WIPRO.NSE	Wipro Limited	20190724	264.5	265.85	262	264.2	2249472	262.5474	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190724	333.9	334.8	323	325.7	370822	325.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190724	232.25	258	232.25	250.45	22524	246.4408	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20190724	40.3	43	40.3	42.25	34500	37.92	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20190724	0.8	0.8	0.8	0.8	151	0.8
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190724	230.8	233.15	226.1	227.9	37488	220.29	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190724	52.5	52.5	50.45	51.6	15532	51.6	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190724	63.8	63.8	58	60.9	7868	60.9	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190724	30.35	30.35	28.65	28.7	3144	28.7	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190724	134.95	134.95	128.25	128.25	252655	128.25	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190724	91.5	93.65	88.15	89.15	104007122	89.15	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190724	364.4	383.5	358.45	379.6	20283703	373.63	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190724	21.3	22.5	20.5	21.05	176828	20.9617	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190724	11.85	12.35	11.6	12.05	776690	12.05	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20190724	41.55	45.25	41.55	41.9	377	41.9	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190724	221.1	225	212.85	216.15	18373	207.15	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20190724	52.9	53.9	51.6	52.1	19519	51.48	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190724	214	218.95	210.4	211.2	4949	210.2	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190724	28.95	31.25	27.85	28.9	445	28.9	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190724	297	297	291	291	16000	204.85	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190724	119	122.55	116.4	118.05	11103	118.05	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190724	73.45	75.05	72.15	73.95	13058	69.81	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190724	1365.05	1372	1345	1351.75	9594	1343.51	down	down	correct