CollectAI

close-nse_india_stocks

2019/08/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190801	33.8	33.85	33.1	33.35	6105	32.4819	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190801	15	15	14.75	14.75	342	14.75	down	down	correct
3MINDIA.NSE	3M India Limited	20190801	21211.95	21293.3	20630	20704.1	663	20704.1	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190801	7.3	7.6	7.25	7.25	6044	7.25	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20190801	169.4	176.85	160.95	161.3	11178	161.3	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190801	96	100.15	95.6	100.15	152581	94.11	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190801	10.3	10.35	10	10.15	120670	10.15	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20190801	19.15	19.15	19.15	19.15	2000	12.77
AARON.NSE	Aaron Industries Limited	20190801	48	50.2	47.9	49.6	12000	23.3	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190801	459.05	460.1	450	453.35	23552	111.52	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20190801	1633.55	1675	1633.55	1666.65	167716	411.66	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190801	15.5	17	15.05	15.35	3704	15.35	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20190801	32.5	32.5	32.5	32.5	4000	30.7
AAVAS.NSE	Aavas Financiers Limited	20190801	1484	1500.05	1448	1466.5	48410	1466.5	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20190801	28.05	29	27.3	28.15	111069	28.15	up	down	incorrect
ABB.NSE	ABB India Limited	20190801	1359	1391.95	1342.45	1352.65	56713	1195.96	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190801	8326.7	8491	8300	8447.95	4155	8289.23	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190801	82.4	83.4	82	82.4	852473	82.4
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190801	188.25	191.4	184.55	187.25	620056	187.25	down	down	correct
ACC.NSE	ACC Limited	20190801	1554.7	1556.4	1499	1515.3	805812	1463.8946	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190801	779	804	750	758.75	3967	703.16	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190801	76.15	77.2	75	75.7	55457	74.03	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190801	128.6	129.1	123	125.45	4462938	125.45	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190801	46	47.75	45.1	45.6	503495	45.6	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190801	376	377.85	366.3	371.1	1720133	364.49	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190801	61	61.1	58.1	59.4	11153236	59.4	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190801	205.4	212.8	201	203.5	69649	203.5	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190801	250.7	250.75	236.8	244.15	18968	240.95	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190801	299.8	299.8	293.05	296.45	1507	290.2809	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190801	10	10	9.5	9.8	5479	9.8	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20190801	12.25	12.65	12.1	12.25	2330	11.88
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190801	55.35	55.45	53.6	54.25	4506	52.4882	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190801	148.95	152	147.3	151.05	79614	150.16	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190801	186.2	200	186.2	196.45	259499	193.26	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190801	114	115.6	111.75	114.05	4391	110.02	up	up	correct
AGCNET.NSE	AGC Networks Limited	20190801	85	85	80.5	81.45	608	81.45	down	down	correct
AGRITECH.NSE	Agri	20190801	52.2	52.2	49.4	49.8	7873	49.8	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20190801	87	94.5	87	93.6	147	93.6	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190801	160.1	175.95	160.1	169.75	356	169.75	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190801	285	299.9	285	298.95	290	298.6642	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190801	275	275	240	263.55	914	262.5982	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20190801	1732	1732	1702.5	1721.45	37940	1676.98	down	up	incorrect
AIRAN.NSE	Airan Limited	20190801	21.5	21.5	20.8	21.25	17993	21.25	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190801	903	964.8	882.2	956	1545308	933.33	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190801	120	123.6	117.1	118.15	36241	113.13	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190801	217	224.4	205	213.55	2271	203.88	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190801	9.25	9.4	9	9.15	216885	9.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190801	1745	1745	1712.25	1722.15	1155	1672.06	down	down	correct
ALANKIT.NSE	Alankit Limited	20190801	25.25	25.25	23.1	24.3	432459	23.73	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190801	358.05	364.9	345.5	353.75	1105	343.26	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190801	42.9	43	42.15	42.8	86889	42.22	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190801	396.3	396.3	363.95	382.25	887	379.7813	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190801	36	36.25	35.35	35.45	2617	34.34	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190801	1764.95	1796.8	1698.2	1715.6	32259	1674.84	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190801	705.05	710.05	671.35	692.45	6538	273.15	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20190801	96.2	97.45	93.35	95.45	44548	89.8807	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190801	304.35	304.35	295	295.85	941	260.07	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190801	12.15	12.4	12.05	12.05	1673	12.05	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190801	2.85	2.85	2.75	2.75	3126381	2.75	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20190801	16.3	16.5	15.65	15.8	6379	15.8	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190801	255	273.95	242.85	242.85	74648	217.94	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190801	0.5	0.5	0.5	0.5	4575	0.5
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190801	679.4	689.55	658.5	665.6	1827494	640.32	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20190801	780	794.8	780	791.25	3054	788.878	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190801	878	910.5	877.95	890.9	1793	825.56	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190801	201.7	201.95	194.1	196.8	4009344	180.1092	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190801	14.45	14.5	12.9	13.35	16572	13.35	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190801	16.4	17.8	16.1	16.3	5239	16.03	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190801	284	287.9	282.5	284.5	8293	280.23	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20190801	26.6	27.3	25.95	26.2	163753	25.9	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20190801	2.5	2.5	2.5	2.5	46252	2.5
ANDHRAPAP.NSE	Andhra Paper Limited	20190801	434	438.85	432.3	433.7	112417	425.33	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190801	274.45	274.45	263.15	265.85	15275	227.7	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190801	7.7	8.1	7.7	7.95	1708	7.95	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190801	0.6	0.65	0.6	0.6	27079	0.6
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190801	4.1	4.2	4	4	43205	4	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20190801	4.05	4.05	3.5	3.9	54292	3.9	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190801	0.85	0.9	0.85	0.9	55460	0.9	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190801	445.1	465	445	456.8	3136	448.16	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190801	487.2	488.75	475.95	476.85	3234	458.55	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190801	148.1	152.8	142	144	9420	135.72	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190801	191	191	184	185.55	4573	178.77	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190801	236.8	238	225.5	232.95	49972	226.96	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190801	1438	1438	1351.2	1384.85	9590	136.98	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190801	527.95	529.7	516.3	521.5	14050	511.28	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190801	90	90	86.15	87.1	12991	86.55	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190801	1344	1381.5	1341	1365.55	492611	1354.58	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190801	156.5	157.9	151.75	154.15	2624505	148.69	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190801	865.45	875.5	860	869.05	724	864.57	up	up	correct
APTECHT.NSE	Aptech Limited	20190801	126.2	129.15	121.1	125.5	128572	117.94	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190801	25.05	25.7	24.35	24.8	8025	24.8	down	down	correct
ARCHIES.NSE	Archies Limited	20190801	17	17	16.05	16.6	24339	16.6	down	down	correct
ARIES.NSE	Aries Agro Limited	20190801	47.9	47.9	43.2	43.4	23477	41.45	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190801	19.6	20.7	17.5	17.65	2199	17.65	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190801	33.35	35.25	33.35	33.35	8864	32.8816
ARMANFIN.NSE	Arman Financial Services Limited	20190801	360.2	372	360.2	364.85	2640	363.5265	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20190801	35.7	35.75	32.1	33.05	5140	32.0707	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190801	53	53.75	50.05	53.65	5097	53.139	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20190801	18	18.85	17.55	18.15	7748	18.15	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190801	28.45	28.45	26.3	26.3	1643	26.3	down	up	incorrect
ARVIND.NSE	Arvind Limited	20190801	54.85	57	54.3	56.5	4784779	56.5	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190801	604	604	590.3	594.35	164732	452.2712	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190801	88.5	91	88.1	89.9	5053	89.9	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20190801	195.1	198.45	192.1	194.6	49095	193	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190801	119	119	113	115	3515	108.67	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190801	34.9	35.3	31.4	32.45	4897	32.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190801	21.5	22.5	20.45	20.45	64273	20.37	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190801	110	110	106.05	107.95	13322	106.65	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190801	7.6	8.9	7.3	7.7	65871	7.7	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190801	117.25	121.95	116.25	119.35	254802	119.35	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190801	69.9	73.15	67.15	68.85	58774538	67.98	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190801	107.05	118	107.05	113.35	605	113.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190801	1515	1531.45	1493.65	1504.7	2263295	1483.21	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190801	211.15	214.45	195.6	204.85	88319	203.36	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190801	123.1	130	123.1	126.95	160	121.76	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190801	347.85	356	338	354.6	21216	353.65	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20190801	121.75	124	118.5	121.75	141226	121.75
ASTRAL.NSE	Astral Limited	20190801	1250	1253	1215.45	1233.75	44148	738.28	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190801	78.65	79.8	76.75	78.9	73677	77.3	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190801	1930.15	1984	1866	1898.75	15977	1895.31	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190801	79	84.9	78.85	83.6	539273	83.6	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190801	502	508.95	498	500.15	5444	496.47	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190801	149.65	155.8	149.65	152.75	610162	152.27	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190801	8.15	8.35	7.65	7.75	29435	7.75	down	down	correct
ATUL.NSE	Atul Ltd	20190801	3626	3665.05	3561.3	3615	26792	3583.31	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190801	226	229.4	218.05	222.35	11205	219.577	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20190801	671	672.95	652.65	657.2	107709	657.2	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190801	95.05	99.5	95.05	98.9	11051	96.5893	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190801	563.5	567.75	543.35	550.6	2449709	542.29	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190801	33.3	33.3	30.55	30.65	10	30.3944	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190801	790.6	819.9	780.1	783.6	7199	751.62	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190801	39.95	39.95	36.8	37.2	10073	37.2	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190801	23.65	24	23.65	23.75	343	23.75	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190801	236.5	252	234	243.5	87056	236.15	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190801	306.5	315.45	305	307.25	298767	300.62	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190801	20.5	20.7	20.25	20.35	12834	19.84	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190801	673.95	680.75	662.65	669.3	17001210	669.3	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190801	64.25	68	61.3	62.8	119617	62.8	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190801	3056.95	3056.95	3015	3025.4	91	30.254	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190801	1138.01	1138.01	1125	1133.88	159	1133.88	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20190801	29.05	32.4	29.05	29.75	28997	29.75	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190801	5.7	5.7	5.45	5.45	6258	5.45	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190801	3.1	3.2	3.05	3.05	40963	3.05	down	down	correct
BAJAJ.NSE	AUTO	20190801	2485.05	2552.6	2473.6	2537.65	625372	2347.41	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190801	260	272.75	255.75	260.25	115537	247.9	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190801	365	368.15	352	358.55	193230	358.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190801	7075	7179.8	6970.55	7082	365797	7076.31	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190801	6	6.15	5.95	6.1	1317958	6.1	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190801	3400.5	3426.95	3340	3354.25	24386	3220.58	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190801	3231	3261	3174	3222.1	1892516	3209.52	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190801	54.2	55.9	54.1	55.55	27750	54.48	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20190801	228.5	234.9	223.8	225.25	31060	222.67	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190801	66	66	65	66	134	66
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190801	15.5	18.9	15.5	17.35	14019	7.72	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190801	701.95	709	692.05	704.35	360087	682.31	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190801	0.7	0.75	0.7	0.7	1299504	0.7
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190801	171.8	171.95	169.95	170.5	28146	95.56	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190801	41	41.05	39	39.75	6626	38.5	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190801	141.45	145.45	140.3	144.15	639005	139.4665	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20190801	41.05	43	41	41.15	8644	40.1	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190801	1350	1370.05	1300.1	1305.45	225	1277.14	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190801	96.8	97.5	95.1	96.5	20638	74.44	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190801	478.95	484.9	475.05	480.25	1055339	478.63	up	up	correct
BANG.NSE	Bang Overseas Limited	20190801	32.5	33	30	31.65	8960	31.65	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190801	105	107.15	102.8	105.55	22516129	105.55	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190801	2935.95	2940	2870.5	2877.63	13026	2877.63	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20190801	71.9	71.95	69.25	70.2	8692057	70.2	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20190801	56.1	57.95	53.8	56.35	4451	54.47	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190801	2.7	3.05	2.7	3	4466	3	up	up	correct
BASF.NSE	BASF India Limited	20190801	1022.75	1038	1002	1031.15	4480	1026.97	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190801	129	148.8	128.4	132.6	6631	65.5015	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190801	1298.3	1315.95	1292.4	1301.8	547149	1294.69	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190801	3078.05	3079.4	3000	3052.85	6886	2903.7	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190801	890	901.3	870	876.05	2446	846.8	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190801	813.9	835	792.1	801.95	69247	800.36	down	down	correct
BCG.NSE	Brightcom Group Limited	20190801	3.3	3.35	3.2	3.2	365670	2.53	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190801	293.3	294.3	286.75	291	27338	274.94	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190801	15	15.3	13.8	14.1	337	13.55	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190801	13.9	14.2	12.7	13.1	31118	13.1	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190801	101.35	101.8	96.7	98.75	12928194	91.69	down	down	correct
BEML.NSE	BEML Limited	20190801	840	859.5	825	844.95	624520	828.54	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190801	57.8	57.8	53.7	54.55	283616	53.09	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190801	328.95	333.5	327.6	331.55	737911	329.13	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190801	244.2	246.7	236.1	242.4	32610	242.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190801	177.5	177.5	168.1	169.95	369110	169.95	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190801	1.05	1.05	1	1.05	24293	1.05
BGRENERGY.NSE	BGR Energy Systems Limited	20190801	40.75	41.5	39.95	40.65	66018	40.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190801	110.4	111.75	105.45	108.65	23485	103.79	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190801	20.8	21.95	20.05	21.15	8509	21.15	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190801	21.15	22.35	21.15	22.35	190	22.35	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190801	1.5	1.55	1.35	1.4	73177	1.37	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190801	417.25	423.7	414.65	420.2	772632	415.09	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190801	75	75	68.7	71.3	12887	71.3	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20190801	4086.85	4086.85	3930	3959.85	621	3957.67	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190801	33.05	33.7	33	33	8453	33	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190801	335	338.75	321.15	323.9	9773900	322.74	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20190801	58.35	59.1	56.55	57.55	6644276	56.2206	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190801	24	24.95	23.55	23.9	918	4.74	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190801	250.05	250.05	250	250	433	248.5711	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190801	11	11.05	10.25	10.75	106781	10.75	down	down	correct
BIOCON.NSE	Biocon Limited	20190801	226	226.45	221.25	223.55	3423702	223.55	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190801	6	6	5.9	5.9	10	5.9	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20190801	74.2	76.6	73.2	74.4	36280	73.52	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190801	574	589.75	552.35	580.65	66272	561.97	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190801	36	37.55	35	35.85	40950	35.85	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20190801	2	2	2	2	1277	2
BLBLIMITED.NSE	BLB Limited	20190801	3.8	3.85	3.6	3.6	1414	3.6	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190801	147.35	147.35	118.15	118.8	1269612	116.83	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190801	9.45	9.6	9.3	9.45	17586	9.45
BLS.NSE	BLS International Services Limited	20190801	81.2	81.2	78	80.2	12609	78.62	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20190801	2392	2410	2180.05	2344.7	54804	2338.64	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190801	671.1	683.5	666.6	672	36533	658.34	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190801	78.95	79.7	77.5	78.2	76042	76.09	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190801	70.8	72.6	68.1	69.2	1234582	68.8324	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190801	132.1	133	128.05	129.65	27504	129.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190801	14299	14700	14265.7	14643.1	15351	14305.1	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190801	345	346.15	339.2	343.65	3063358	277.59	down	down	correct
BPL.NSE	BPL Limited	20190801	18.2	18.6	17.55	17.7	63255	17.7	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190801	5.75	5.8	5.45	5.6	48182	5.6	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190801	257.55	262.35	254.95	258.3	63935	170.47	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190801	2590	2620.6	2575.05	2600.9	332895	2517.6508	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190801	68.9	68.9	64	64	4836	63.4822	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190801	35	36.9	35	36	8842	36	up	up	correct
BSE.NSE	BSE Limited	20190801	508.25	521.55	499.25	500.6	121823	476.03	down	down	correct
BSL.NSE	BSL Limited	20190801	24.15	24.15	22.95	23	14519	23	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190801	3208	3400	3166	3166	98	3166	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190801	120.46	120.46	118.34	119.08	415	11.91	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190801	74.5	76.7	73.2	75.35	1189837	72.88	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190801	1.05	1.05	1	1	39591	1	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190801	153.5	156.7	151.25	152.3	9976	150.85	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20190801	18.8	19	17.8	18.45	39078	18.45	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190801	227.9	229.15	222	226.3	1508064	222.22	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190801	18.1	18.1	17	17.5	17139	17.5	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190801	54.5	55.45	52.05	54.05	145026	54.05	down	down	correct
CANBK.NSE	Canara Bank	20190801	234	237.2	228.5	231.7	4424336	231.7	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190801	6.5	6.5	6.5	6.5	1	6.5
CANFINHOME.NSE	Can Fin Homes Limited	20190801	385	388.9	371.25	374.3	319711	369.83	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190801	231.9	231.9	222.5	226.7	2265	225.03	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190801	232	235.5	216	217.75	44157	216.7777	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190801	415.1	424.5	405	410.5	17732	403.75	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190801	53.5	55.9	53.2	53.2	1459	53.0063	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190801	322.05	329.9	310.95	315.5	24669	311.23	down	down	correct
CAREERP.NSE	Career Point Limited	20190801	54.85	54.85	52.45	52.7	2244	51.569	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190801	738.9	738.9	604	608.75	488509	547.65	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190801	122	123.2	117.8	118.25	1393721	103.15	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190801	4.25	4.25	3.9	4	6567	4	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20190801	246.6	250.05	244.95	245.75	11551	238.97	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190801	191.2	193.1	190.6	192.85	180005	185.77	up	up	correct
CEATLTD.NSE	CEAT Limited	20190801	820	840	800.7	811.55	590373	787.59	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190801	15.85	15.85	15.25	15.3	2591	15.3	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190801	6.6	6.95	6.6	6.9	26143	6.9	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190801	181	185.2	180.25	181	10433	170
CENTEXT.NSE	Century Extrusions Limited	20190801	2.75	2.9	2.4	2.8	125566	2.8	up	up	correct
CENTRALBK.NSE	Central Bank of India	20190801	17.6	17.75	17.4	17.55	365442	17.55	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190801	23.2	23.7	22.95	23.25	90382	23.2038	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190801	475	479	457	462.75	1397	455.48	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190801	126	126	120	120.65	94260	118.7	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190801	885.1	896.15	869.2	878.9	1219373	378.78	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190801	2567.45	2687	2412	2494.9	11870	2474.45	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190801	22.15	22.55	21.7	21.9	72581	21.9	down	down	correct
CESC.NSE	CESC Limited	20190801	743	751.7	729	748.85	273811	68.16	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190801	153.5	172.5	153.5	168.3	447219	167.96	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190801	18.4	18.75	18.05	18.6	1154750	18.6	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190801	315.85	326	309.65	318.2	244912	318.2	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190801	149.95	152.9	147	147.4	94624	137.03	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190801	168	168	158.3	160.4	2728	159.0262	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190801	195.7	196.95	190	190.65	191350	190.65	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190801	258.3	266.5	256	259.6	2473592	257.07	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190801	457	471.9	445	454	953012	453.03	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190801	285.95	285.95	263.7	269.35	24505	267.74	down	down	correct
CINELINE.NSE	Cineline India Limited	20190801	26.55	27.6	26.3	27.1	9958	27.1	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20190801	5.75	6.2	5.7	6.15	12546	6.15	up	up	correct
CIPLA.NSE	Cipla Limited	20190801	516.15	519.45	509.2	512.45	1289007	508.32	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190801	91.4	95.8	89.3	91.7	3477	45.25	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190801	279.75	279.75	268.7	274.2	15048	178.88	down	down	correct
CMICABLES.NSE	CMI Limited	20190801	62.4	62.4	57.4	59.2	20339	57.5132	down	down	correct
COALINDIA.NSE	Coal India Limited	20190801	205.25	205.25	200.5	202.45	6018424	155.64	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190801	357.35	365.9	355.5	359.05	48459	310.93	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190801	110.5	110.5	110.5	110.5	123261	110.5
COFORGE.NSE	Coforge Limited	20190801	1199	1210.55	1185.5	1202.7	389327	1168.72	up	up	correct
COLPAL.NSE	Colgate	20190801	1180.25	1193.25	1173.9	1183.1	238493	1118.18	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190801	11.45	11.5	10.8	11	13163	10.35	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190801	7.75	8.2	7.7	8.15	14039	7.6	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20190801	501.35	520	500.05	515.45	1368061	493.61	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20190801	26.1	26.95	25.55	26	110879	25.9	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190801	31	37	31	36.4	78	36.4	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190801	213	223	210.3	217	3371	199.72	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190801	13.4	13.45	12.55	12.85	16332	12.36	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190801	44.05	44.4	41.1	42.45	6284	42.45	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190801	367	379	358	375.9	195614	364.59	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190801	195	202.35	194.2	196.35	9345	175.6	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20190801	2	2	1.95	1.95	11919	1.95	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20190801	11	11	11	11	38659	11
CPSEETF.NSE	Nippon Mutual Funds	20190801	24.15	24.23	23.71	23.94	48023294	23.94	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20190801	64.5	64.5	64.5	64.5	3200	63.58
CREATIVEYE.NSE	Creative Eye Limited	20190801	1.55	1.55	1.55	1.55	1	1.55
CREDITACC.NSE	CreditAccess Grameen Limited	20190801	527	531.75	481.85	501.05	259447	501.05	down	down	correct
CREST.NSE	Crest Ventures Limited	20190801	80	80	76	76.9	8762	75.62	down	down	correct
CRISIL.NSE	CRISIL Limited	20190801	1309	1309	1255.2	1261.2	12754	1202.57	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190801	231.45	232.95	227.35	228.15	704825	224.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190801	30.35	30.35	27.8	28.2	2127	28.2	down	down	correct
CUB.NSE	City Union Bank Limited	20190801	192.5	193.8	191.3	192.35	530809	190.55	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190801	11	11.5	11	11.45	2171	11.45	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190801	705.6	712.95	688.1	693.4	191024	662.34	down	down	correct
CUPID.NSE	Cupid Limited	20190801	121.05	123.15	120	121.9	24555	113.51	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20190801	3.45	3.45	3.45	3.45	544	3.45
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190801	41.25	44.4	41	43.4	11067	41.73	up	up	correct
CYIENT.NSE	Cyient Limited	20190801	452.15	458.95	438.05	440.9	272389	407.3	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190801	18.65	19.6	18.15	18.6	263488	17.69	down	down	correct
DABUR.NSE	Dabur India Limited	20190801	424.45	428	421.85	425.4	1848165	416.02	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20190801	921	941.05	902.25	924.6	37115	918.18	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190801	85.8	88.5	85.5	87.2	86356	83.29	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190801	29.25	31.6	29.25	30.2	5368	30.2	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190801	72.3	74.1	71.05	71.9	24830	70.24	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20190801	161	161.05	153.05	155.35	227242	137.27	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190801	409.15	419.2	406.3	413.2	139785	410.19	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190801	8.15	8.15	7.55	7.85	264044	7.85	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190801	11.5	11.5	11.5	11.5	20	11.5
DCAL.NSE	Dishman Carbogen Amcis Limited	20190801	207	210.05	204.35	207.25	53086	207.0195	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20190801	192.5	196.1	191.5	193.35	795167	193.35	up	up	correct
DCM.NSE	DCM Limited	20190801	21.65	21.65	18.75	19.4	14681	19.4	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20190801	25.2	31.5	25.2	29.5	10129	29.5	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190801	398.8	407.9	392.8	399.2	89347	382.02	up	up	correct
DCW.NSE	DCW Limited	20190801	15.4	15.5	14.5	15.1	205037	15.1	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190801	358	363.95	347	352.15	2242	344.46	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190801	84.25	87	84.25	86.05	98161	80.28	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190801	279.7	284.15	276.05	282.1	101458	279.25	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20190801	152	153.5	140.6	146.35	1628203	143.42	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190801	38.2	38.2	35.2	37.85	123	37.85	down	up	incorrect
DEN.NSE	DEN Networks Limited	20190801	59	62.15	59	60.25	57701	60.25	up	up	correct
DENORA.NSE	De Nora India Limited	20190801	231.05	247	226.35	241.55	10413	240.84	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190801	255.05	260	252.15	255.2	16352	255.2	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20190801	8.3	9	7.9	8.6	3092	8.6	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190801	157.1	164.5	157.1	161.4	412425	147.8633	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190801	13.75	14.5	13.5	14	256681	14	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20190801	245	248	201.4	220.05	3668346	220.05	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20190801	358.35	364	345	351.4	29320	342.45	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190801	6.5	6.65	6.25	6.45	6232	6.45	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190801	206.9	217.5	205	205	591	201.48	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190801	768	781.15	741.5	776.6	5092	773.79	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190801	0.7	0.7	0.65	0.65	4090	0.65	down	down	correct
DICIND.NSE	DIC India Limited	20190801	308.2	319.9	298	310.3	1218	301.4138	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190801	6.65	6.75	6.35	6.75	595	6.2601	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190801	27	27.4	25.3	25.7	31682563	25.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190801	1620.3	1647.5	1597.3	1615.35	470130	1580.08	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190801	2127	2127	1985	1994.35	5124	398.28	down	down	correct
DLF.NSE	DLF Limited	20190801	176.95	177.6	170.35	172.4	10107821	169.53	down	down	correct
DLINKINDIA.NSE	D	20190801	84.3	87.8	83.1	83.65	17653	81.28	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20190801	1482.65	1515	1440	1483.6	788582	1483.6	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190801	0.45	0.5	0.4	0.5	9725	0.5	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20190801	192.1	196.45	187	187.4	10814	182.48	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190801	22.9	25.2	22.65	24.4	43318	24	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20190801	9.1	10.05	8.85	9.1	24652	9.04
DPWIRES.NSE	D.P. Wires Limited	20190801	63	63	63	63	1600	63
DREDGECORP.NSE	Dredging Corporation of India Limited	20190801	326.7	342	322.55	334.45	207726	334.45	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190801	2573	2573	2500.05	2533.75	976249	2506.02	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190801	27.9	29.9	26.15	27.35	2620	26.26	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190801	185.5	189.35	173.5	179.1	1368	113.68	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190801	5.75	6.1	5.45	6	50425	6	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190801	78.05	81.45	77.55	79.7	8070	74.51	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190801	22.1	22.6	21.65	21.85	173815	20.05	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190801	1255	1255	1230	1241.7	540	1241.7	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190801	116.05	122.55	116.05	120.45	26946	117.7413	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190801	1.05	1.05	1.05	1.05	9434	1.05
EASUNREYRL.NSE	Easun Reyrolle Limited	20190801	3.8	3.8	3.55	3.75	2203	3.75	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190801	582	619.95	582	595.7	14617	593.47	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190801	147	152	142.3	150.35	1353774	147.36	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190801	1.35	1.4	1.35	1.35	9140	1.35
EICHERMOT.NSE	Eicher Motors Limited	20190801	15950	16760	15786	16562.8	256828	1633.13	up	up	correct
EIDPARRY.NSE	E.I.D.	20190801	144	147.8	142.05	144.85	103236	143.23	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190801	292.05	295	265.4	272.45	6945	272.45	down	down	correct
EIHOTEL.NSE	EIH Limited	20190801	167.35	167.35	155.55	157.15	73385	156.2241	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190801	275.6	301	275.6	285.05	1212	277.57	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190801	20.05	20.25	19.5	19.8	43892	19.75	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20190801	31	31.15	29.5	29.6	50179	29.34	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190801	12.5	13.2	12.2	12.95	166922	12.86	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190801	181	192.9	176.05	186.3	9658	186.3	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190801	246.05	250.2	241	241.9	9344	117.95	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190801	15.3	17.9	15.3	16.85	1008	16.6465	up	up	correct
EMAMILTD.NSE	Emami Limited	20190801	318.4	325.8	316.1	317.5	1334265	303.46	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190801	67.6	69.8	66.1	67.25	3457	67.25	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20190801	44.1	46.95	44.1	45.35	10775	45.35	up	up	correct
EMCO.NSE	EMCO Limited	20190801	1.6	1.6	1.6	1.6	1917	1.6
EMKAY.NSE	Emkay Global Financial Services Limited	20190801	57	59.7	56.05	57.45	19340	55.98	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190801	129.15	131.95	120	121.85	26311	120.38	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190801	920	926.95	864.85	907.9	44473	899.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190801	5.75	5.75	5.5	5.6	6777	4.9597	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190801	99	100.75	95.95	97.5	1862276	88.31	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190801	396.75	397.7	385.05	389.6	409	385.23	down	down	correct
EPL.NSE	EPL Limited	20190801	131.15	133.15	131.15	132.8	411257	126.84	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190801	112	115.9	111.6	114.5	2580466	109.672	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190801	407.95	421.95	392.6	416.9	76421	406.52	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190801	11.4	11.75	11.4	11.4	597597	11.4
ESABINDIA.NSE	ESAB India Limited	20190801	1097.55	1110.65	1048	1055.05	3922	977.41	down	down	correct
ESCORTS.NSE	Escorts Limited	20190801	463	467.85	451.1	459.6	2496272	457.61	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190801	8.45	8.45	7.85	7.95	3736	7.95	down	down	correct
ESTER.NSE	Ester Industries Limited	20190801	24.2	25.8	24.2	24.55	9088	22.54	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190801	73.9	75.25	71.5	71.9	37924	71.9	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20190801	306.15	307.95	299	301.4	19445	295.41	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190801	1.25	1.3	1.2	1.2	5411	1.2	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190801	845.95	845.95	788	810.8	10439	767.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190801	183.8	185	180.55	182.25	1096843	176.1828	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190801	310	311.7	297.25	299.8	5263	299.8	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190801	37.75	38.25	36.6	37.1	117259	37.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190801	27.3	27.8	26.5	26.6	85459	26.34	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190801	28.3	28.8	27.75	28.25	881419	28.25	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20190801	0.3	0.35	0.3	0.35	1412767	0.35	up	up	correct
FDC.NSE	FDC Limited	20190801	155.25	157.9	154.15	154.9	23223	154.2483	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190801	91.9	91.95	87.75	89.5	13254721	88.78	down	down	correct
FEL.NSE	Future Enterprises Limited	20190801	24	25.15	21.15	23.45	464367	23.45	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190801	22.05	23.7	22	23.25	6200	23.25	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20190801	365	384.5	365	377.45	9601	353.11	up	up	correct
FILATEX.NSE	Filatex India Limited	20190801	42.35	43.25	41.1	41.9	245137	41.71	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190801	377	384	368.7	380.7	230663	364.99	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190801	1390	1433.9	1389.65	1400.2	1763	1393.75	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190801	526	531.2	511.8	515.65	70032	98.2	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190801	15.9	15.9	13.9	14.85	2135	14.85	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190801	445.9	451.6	435.55	441.7	46088	441.7	down	down	correct
FMGOETZE.NSE	Federal	20190801	529.15	529.15	518	518.5	7290	518.5	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20190801	21.25	23.45	21.25	21.45	22274	21.45	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190801	119.6	122.9	116.95	118.65	1841610	118.65	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190801	1205.9	1222	1160.4	1183.8	375	1164.43	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190801	413	420.2	408	412.3	458017	412.3	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20190801	512	567.9	490	556.9	18918	556.9	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190801	49	50	48.65	49.4	1001764	45.2578	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190801	89.5	90.9	87.35	90.1	77171	86.94	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190801	135	135	126.1	129.6	20176	64.05	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20190801	128.85	131.1	125.7	128.6	10639265	116.4876	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190801	3.4	3.8	3.15	3.6	5103	3.6	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190801	1215.05	1220.1	1202.6	1214.15	2493	1198.67	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20190801	29.95	33	29.05	30	11297	29.7634	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190801	28.6	28.95	28.1	28.4	3265	28.4	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190801	346	349.5	338.7	343.35	18223	323.71	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20190801	275	275	250.25	252.2	5181	247.23	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190801	30.4	31	29.1	29.75	16618	29.3119	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190801	37.05	38.1	37.05	38.1	5176	38.1	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20190801	0.65	0.65	0.6	0.65	4111	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20190801	1110.4	1159.45	1110.4	1116.95	4006	1099.78	up	up	correct
GATI.NSE	Gati Limited	20190801	53.5	54.75	52.2	52.85	629756	52.0553	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190801	0.65	0.7	0.65	0.7	4920	0.7	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190801	139.5	142.05	139.5	141.3	4653	141.3	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190801	108.25	109.75	106.8	107.6	15860	96.6	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190801	83.05	92.8	79.05	80.95	9631	79.87	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190801	86	90	84.3	86	5218	85.8688
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190801	4.6	4.75	4.5	4.55	68091	4.55	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190801	18.9	20	18.65	19.7	107974	18.96	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190801	24.9	24.9	23.7	23.95	189851	23.45	down	down	correct
GEPIL.NSE	GE Power India Limited	20190801	769.85	781.75	760	772.25	8279	766.62	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190801	233.6	238.8	233.6	236.2	22419	219.34	up	up	correct
GET&D.NSE	GE T&D India Limited	20190801	154.1	154.75	146.5	147	57711	147	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190801	900.5	910	885	907.6	27389	851.1773	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20190801	1.55	1.55	1.55	1.55	2280	1.55
GHCL.NSE	GHCL Limited	20190801	206.5	208.9	202.2	208.1	73307	196.49	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190801	241.2	245.5	238	240.05	51586	222.99	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190801	191.45	192.75	183.3	186.5	108280	186.5	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190801	37.5	37.5	34.05	37	1341	37	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190801	7199	7199	7089	7149.4	2678	6916.89	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190801	8.15	8.7	8.05	8.15	26971	8.15
GIPCL.NSE	Gujarat Industries Power Company Limited	20190801	69.9	69.9	67.75	68.1	50904	61	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190801	656.55	664	631.3	653.1	113	653.1	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190801	1198.25	1203.95	1188.05	1194.6	16296	1156.74	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190801	422.7	433	417.4	423.2	797884	416.79	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20190801	1.55	1.55	1.55	1.55	2000	1.55
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190801	47.75	47.75	43.25	44.15	8935	44.15	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190801	105	111.25	103.9	106.3	52353	105.72	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20190801	390	397.95	385.4	388.55	8959	382.83	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190801	70.3	70.95	68.75	69.15	91625	64.18	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190801	1211.4	1211.4	1160	1199.1	6737	1193.88	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190801	14.95	15.25	14.8	15	25465414	15	up	down	incorrect
GNA.NSE	G N A Axles Limited	20190801	222.3	226.2	220.1	222.75	29631	219.35	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190801	210.5	214	205	207.65	151179	190.16	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190801	283.85	291.7	280.1	283.2	76568	283.2	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190801	236.15	241.95	228.15	231.5	4655	219.88	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190801	696	701.95	681.8	691.25	21048	653.63	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190801	436	444.05	433.5	436.45	45703	426.28	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190801	600	620	596.6	603.55	1971966	598.1655	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20190801	455	464	448.05	453.9	414461	452.75	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190801	951.5	957	934.2	941.6	201655	941.6	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190801	0.25	0.3	0.25	0.3	13910	0.3	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20190801	80.55	83.4	76.6	77.15	59319	77.15	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190801	12	12.6	11.9	12	1410	12
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190801	11.8	12.25	11.5	11.9	2232	11.9	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190801	3059.8	3062	3040	3045.55	19371	3045.55	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190801	22.9	24.35	22.35	23.65	4883	23.65	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190801	90.95	93.9	89.35	90.5	36580	83.32	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190801	3094.5	3094.5	3070.05	3084.75	466	30.8475	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190801	9.8	10.3	9.1	10.1	15802	10.1	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20190801	53	61.6	52.6	58.55	69476	58.26	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190801	183	183.5	180.05	180.2	20040	89.68	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190801	77.5	78.4	76.5	78	297536	68.52	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190801	39.35	40	36.15	37.3	26783	33.95	down	up	incorrect
GRANULES.NSE	Granules India Limited	20190801	91.65	92.4	90.3	91.6	660106	91.07	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20190801	304.8	319.75	302	308	1521388	301.17	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190801	777	783	764.35	774.55	1034634	760.63	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190801	38.05	38.7	36	37.05	71343	35.7153	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20190801	132.2	134.65	127.3	127.8	135699	127.64	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190801	678	699.8	678	688.7	2382	682.23	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190801	125.45	125.45	120.1	121.4	25395	120.26	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190801	3.2	3.35	3.2	3.2	62661	3.2
GRINDWELL.NSE	Grindwell Norton Limited	20190801	549.85	549.85	537.95	541.1	4368	529.14	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190801	285	285	265.05	266.25	9	262.63	down	down	correct
GRPLTD.NSE	GRP Limited	20190801	952	970	903.05	919.05	116	902.09	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190801	135.85	142	132.5	135.15	484325	120.38	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190801	17	17	15.6	16.25	11619	15.6013	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190801	79.9	80.4	78.15	79.8	297166	74.43	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190801	213.5	216.75	207.95	211.1	467793	205.87	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20190801	33.35	36.85	33.35	34.7	140372	34.7	up	up	correct
GTL.NSE	GTL Limited	20190801	2.2	2.25	2.15	2.15	12078	2.15	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190801	0.65	0.65	0.6	0.65	716884	0.65
GTNTEX.NSE	GTN Textiles Limited	20190801	7.5	8.1	7.05	7.55	302	7.55	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190801	80.55	83	77.05	78.4	70181	73.9	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20190801	58.6	59.3	54.6	56.1	24507	56	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190801	414.8	419.5	411.1	415.5	16083	392.76	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190801	123	123	117.05	119.05	110	114.16	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190801	171.8	177.35	169.3	170.65	717145	168.47	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190801	765.65	789.9	756.45	766.6	2870	724.66	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20190801	37.25	38.35	35.35	37.15	16702	35.6979	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190801	34.5	35.95	34.5	35	8981	33.8	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190801	659.9	661.15	648	651.9	4369	588.73	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190801	52.45	52.45	45.8	48.3	26276	48.3	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190801	20	20.4	18.8	19.3	94103	19.3	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190801	680	690	668.95	678.6	5640	501.04	down	down	correct
HAVELLS.NSE	Havells India Limited	20190801	640.6	654	638.35	647.75	1742201	637.98	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190801	0.55	0.55	0.55	0.55	2862	0.55
HBLPOWER.NSE	HBL Power Systems Limited	20190801	20	20	19.15	19.5	96145	18.68	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20190801	7.7	7.7	7.7	7.7	100	7.7
HCC.NSE	Hindustan Construction Company Limited	20190801	8.55	8.65	7.95	8.05	2040653	8.05	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20190801	116.15	117.9	98.5	101.45	26542	101.45	down	down	correct
HCL.NSE	INSYS	20190801	10.85	11.55	10.45	10.75	841273	10.75	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190801	1029.15	1042.45	1015.1	1021.55	1745006	487.58	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190801	2115.2	2115.9	2063.8	2086.8	3634666	2044.89	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190801	2160.05	2187.4	2128	2136.4	303073	2088.84	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20190801	2229.1	2240	2197	2221.8	4560419	1106.11	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190801	493	502	481.1	487.95	2626100	486.51	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190801	3167.95	3167.95	3117.1	3135.4	3849	31.354	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190801	1159.65	1161.09	1144.1	1150.4	2464	114.8888	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190801	3927.02	3927.02	3875	3890	118	388.3786	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190801	11.95	12	11.1	11.5	1767467	11.5	down	down	correct
HEG.NSE	HEG Limited	20190801	984.85	1022	975	1006.05	474306	932.97	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20190801	189.15	195	184	185.5	263109	170.12	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190801	82.3	82.4	79.05	79.45	7054	77.1	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20190801	340	349.95	330	342.3	22804	332.7	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190801	2335	2381	2301.4	2368.55	968967	2271.22	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190801	1500	1540	1441	1524.85	15919	1512	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190801	13	13.35	13	13.35	3015	13.35	up	up	correct
HFCL.NSE	HFCL Limited	20190801	19.4	19.75	19	19.15	905756	19.01	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190801	245.5	245.5	231.35	237.3	9929	236.95	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20190801	586.6	598.6	586.6	591.95	3898	557.01	up	up	correct
HIKAL.NSE	Hikal Limited	20190801	146.7	151	144	148.1	544959	145.6	up	up	correct
HIL.NSE	HIL Limited	20190801	1214.9	1214.9	1102.35	1128.1	5192	1097.7	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190801	9.9	10	9.9	10	611	10	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190801	134.45	134.45	125.05	127.95	82958	125.69	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20190801	189	189.25	180.3	182.75	11880072	179.34	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20190801	170.3	172.95	170.05	170.5	676	165.89	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190801	32.1	33.6	31.6	32.1	507507	32.01
HINDMOTORS.NSE	Hindustan Motors Limited	20190801	5.6	5.6	5.1	5.35	40369	5.35	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190801	24.5	24.5	22.25	22.75	543	22.75	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190801	115.1	115.95	110.35	114.1	196827	114.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190801	264.5	266	258.2	263.4	3893105	233.15	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20190801	1721	1744.7	1710	1731.3	1072498	1670.02	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20190801	214.35	216.4	209.5	211.5	567145	167	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190801	120.1	121	115	116.7	1355	115.69	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190801	48.7	51.4	41.65	44	2214	42.15	down	down	correct
HITECH.NSE	Hi	20190801	193.9	195.5	190	192.25	13373	191.572	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190801	76.5	76.5	65	69.8	8576	68.75	down	down	correct
HITECHGEAR.NSE	The Hi	20190801	185.95	192	180.55	189.05	4338	183.84	up	up	correct
HLVLTD.NSE	HLV Limited	20190801	7.45	7.7	7.3	7.6	61292	7.6	up	up	correct
HMT.NSE	HMT Limited	20190801	11.5	12.5	11.4	11.6	3950	11.6	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20190801	78.3	80.5	76.85	79.65	3449	78.427	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190801	2999.99	3045	2910.01	2915	61	2915	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190801	23153.25	23248	22805.5	22974.25	422	22871.77	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190801	869.45	910	869.45	884.35	15253	866.19	up	up	correct
HOVS.NSE	HOV Services Limited	20190801	98	98	91.05	91.05	12095	91.05	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190801	42.1	45	41.8	43.8	13458	43.32	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190801	81.4	82.8	75.4	76	611877	75.42	down	down	correct
HSIL.NSE	HSIL Limited	20190801	222.45	222.45	212.85	214.95	81251	198.75	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190801	24.05	25	23.1	23.25	5964	22.8584	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190801	15.6	16.1	14	14.6	73002	14.6	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190801	33.85	34.3	32.9	33.5	703766	28.56	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190801	223.1	225.75	220.1	221.75	9764	213.83	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190801	86.9	89.8	81.8	85.05	5967004	85.05	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190801	535.1	543.9	514.05	521.95	13858800	468.98	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190801	145.49	145.49	143.55	144.69	2213	144.69	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190801	34.99	35.18	34.51	34.73	184041	34.73	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190801	423.25	426.35	410.65	417.05	18269866	415.83	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190801	287.53	288.14	280.4	283.21	9250	283.21	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190801	1191.05	1224	1136.3	1151.45	242000	1139.18	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190801	31.95	31.95	30.55	31.15	27377	31.15	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190801	1000	1000	999.99	999.99	9730	986.7829	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190801	85.9	86.07	85.4	85.98	220	85.98	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190801	119.26	119.26	117.4	118.49	1263	118.49	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190801	121.8	121.8	114.8	115.63	272256	115.63	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190801	53.59	53.71	53.1	53.27	6271	53.27	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190801	26	26.33	25.77	25.99	26615	25.99	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190801	402	410.9	384.25	390.3	5046329	388.36	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190801	398.7	398.7	389.82	393.76	1804	393.76	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20190801	33.3	33.6	32.85	33.15	47461	32.47	down	down	correct
ICRA.NSE	ICRA Limited	20190801	3232.7	3232.7	3073	3089.1	24100	3007.19	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190801	27.55	28.65	27.05	28.25	7668523	28.25	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20190801	3241	3250.05	3177	3178.95	49	3178.95	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190801	6.9	6.95	6.45	6.65	115818792	6.65	down	down	correct
IDFC.NSE	IDFC Limited	20190801	35.3	35.7	33.7	34.15	1830774	31.3305	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190801	41.95	42.4	40.6	41.55	14217805	41.55	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190801	114.7	114.7	112	112.2	63	112.2	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190801	141.5	144	139.45	143.5	34456	46.32	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190801	281	298	276.05	285.1	2033	285.1	up	up	correct
IFBIND.NSE	IFB Industries Limited	20190801	604	622	585.5	607.25	22107	607.25	up	down	incorrect
IFCI.NSE	IFCI Limited	20190801	7.15	7.55	7.15	7.45	1607544	7.45	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190801	140	147	135	140.8	2858	136.48	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190801	196	196.15	189	189.8	10510	183.72	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20190801	304	308.4	300	304.15	1100905	298.09	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190801	191.8	194	185.5	190.9	12065	186.81	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190801	118.05	120.15	115.05	116.85	41448	112.6148	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190801	56.1	63.9	55	57.1	8221	57.1	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190801	4.55	4.65	4.35	4.35	3044	4.35	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190801	2.65	2.65	2.45	2.45	45132	2.45	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190801	4.05	4.2	4	4.1	82620	4.1	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190801	154.65	156.5	148.1	151.25	14923	147.68	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190801	801	830	776.25	816.6	1065	522.39	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190801	0.4	0.4	0.3	0.4	19808	0.4
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190801	7.95	7.95	7.45	7.8	21115	7.8	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190801	142.45	143.75	139.5	140.7	262925	139.39	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190801	86.9	87.45	84.05	86.5	1905727	84.63	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190801	206	209.9	203	204.3	27291	192.69	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20190801	1260	1275.85	1200	1217.35	295616	1209.94	down	down	correct
INDIANB.NSE	Indian Bank	20190801	188	189	183.95	187.1	570304	184.41	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190801	89.9	90.3	83.8	90.3	1580	90.3	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190801	283	283	258.3	268.35	22593	262.9	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190801	1551	1575	1539	1551.6	882991	1546.754	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20190801	25.9	25.9	23.65	24.2	7363	24.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190801	306.8	310.5	298.6	302.1	6746	289.36	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190801	164.65	166.95	157.1	159.7	14201	158.7	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190801	33.15	33.65	30.25	30.45	22562	30.45	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190801	0.6	0.7	0.6	0.6	193002	0.6
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190801	298	302.35	291	296.45	15402	293.7495	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190801	82.85	86.3	82	82.7	739	82.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190801	21.75	22.8	21.15	21.6	7534	20.52	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190801	3.4	3.4	3	3.15	25087	3.15	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190801	36.05	37.5	35.8	36.65	17757	35.1249	up	up	correct
INDSWFTLAB.NSE	Ind	20190801	35.25	35.25	32.35	32.6	35857	32.6	down	down	correct
INDSWFTLTD.NSE	Ind	20190801	3.65	3.95	3.65	3.95	1137	3.95	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190801	80.5	80.5	75	75.75	26079	75.75	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190801	1390.1	1435	1365	1398.65	9532030	1384.47	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190801	245.75	253.95	244	250.95	5097970	219.202	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190801	390.4	394	372	378.45	3102	335.2	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190801	41.5	41.65	40	40.4	1447442	20.13	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190801	53.65	64.4	53.65	59.1	5958	57.81	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190801	319	319	310.9	315.91	1409	315.91	down	down	correct
INFY.NSE	Infosys Limited	20190801	786.45	788.4	764.4	768.85	10066407	726.78	down	up	incorrect
INGERRAND.NSE	Ingersoll	20190801	592.2	593.1	586.55	591.25	4090	562.1	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190801	292.1	296.25	288.1	294.1	122666	293.3314	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190801	54.95	56	50.2	51.3	198543	51.3	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20190801	660	668	645.2	654.85	12081	642.8066	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190801	36	39.85	36	37	592	37	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190801	0.25	0.25	0.25	0.25	100	0.25
INTELLECT.NSE	Intellect Design Arena Limited	20190801	222.35	228.4	222.35	225.1	222496	225.1	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20190801	25	25.7	24.1	24.15	8347	23.7	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190801	10.75	11.45	10.75	11.45	215	1.12	up	up	correct
IOB.NSE	Indian Overseas Bank	20190801	11.15	11.2	11	11.05	431516	11.05	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190801	137.95	141.9	135.1	136.95	10582005	110.73	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190801	194.5	203.7	193.15	195.75	233394	190.99	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190801	945.8	1004.2	945.8	968.65	750255	954.79	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190801	93.4	95.4	90.8	91.8	611440	87.9298	down	down	correct
IRCON.NSE	Ircon International Limited	20190801	358.55	362.55	348.15	350.7	42377	30.02	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190801	218.1	221.9	205.15	207.45	144269	191.49	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190801	80	80	76	77.5	2628	74.45	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190801	4.5	4.85	4.25	4.6	34021	4.6	up	up	correct
ITC.NSE	ITC Limited	20190801	270.45	270.7	266.5	267.55	5925611	241.75	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190801	182	184.7	175.05	177.95	8605	175.6872	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190801	75.15	79.9	73.25	73.8	47594	73.27	down	down	correct
ITI.NSE	ITI Limited	20190801	75.65	77	75.05	76.7	350089	76.7	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190801	3.2	3.35	3.2	3.25	130747	2.51	up	up	correct
IVP.NSE	IVP Limited	20190801	69.65	69.65	69.65	69.65	296	69.19
IVZINGOLD.NSE	Invesco Mutual Fund	20190801	3095	3195	3083.05	3130	16	3130	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190801	1182.75	1182.75	1182.75	1182.75	1	1182.75
IZMO.NSE	IZMO Limited	20190801	25.15	25.7	24.05	25.05	8857	25.05	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190801	35.45	35.45	34.2	34.95	412472	34.95	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190801	82	82.1	76.05	77.5	286454	73.6525	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190801	22.7	23.9	22.2	22.9	5891	21.7	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190801	22.45	22.45	21.4	21.4	4695	21.4	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20190801	75.9	76.25	71.75	73.15	675276	72.05	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190801	41.2	41.4	38.9	39.4	330649	38.51	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20190801	100	100	85	90.85	58800	87.09	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190801	124.7	130	124.7	125.95	7766	125.53	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190801	139.1	145.15	137.95	140.1	21563	68.02	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190801	4.3	4.3	4.05	4.2	8694	4.2	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190801	44.1	45.35	43.35	44.3	43695	43.5932	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190801	370.05	375	369	370.7	26382	354.6	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190801	7.9	8.5	7.9	7.9	54419	7.9
JBMA.NSE	JBM Auto Limited	20190801	165	165	156	158.7	17108	153.64	down	up	incorrect
JCHAC.NSE	Johnson Controls	20190801	1638.7	1647.75	1593.15	1603.15	2523	1601.5808	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190801	31.85	35.15	31.85	35.15	214648	35.15	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190801	18.7	19.45	17.2	18.35	68738	18.35	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190801	0.4	0.4	0.4	0.4	203	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20190801	14.75	15.35	14.2	15.2	2590	15.2	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190801	233.65	241.7	228.1	229.85	7573	227.91	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20190801	66.95	68.4	66	66.85	357270	61.99	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190801	134.1	134.4	126.55	128.65	17004827	128.65	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190801	2.9	3	2.85	2.85	32351	2.85	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190801	77.05	82.7	76.6	80	13280	78.66	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190801	68	68.95	66	66.85	50539	66.59	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190801	15.9	15.9	14.85	15	12299	14.08	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190801	20.4	20.6	19.5	20.05	1562108	19.1282	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190801	7.25	7.45	6.75	6.95	8775	6.95	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20190801	980	980	950.55	955.4	13790	945.44	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190801	129.4	130.5	121.5	122.5	56542	118.43	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190801	336	336	330.45	332.1	34218	326.01	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190801	109.4	111.4	106.7	108	352215	99.19	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190801	70.85	72.45	69.4	71.2	411117	67.61	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190801	25.4	25.4	23.5	24.7	311	23.12	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190801	117	118.45	109.5	113.6	224798	111.25	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190801	66.6	67.45	64.5	64.95	235446	64.38	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190801	1.8	1.8	1.75	1.75	9901	1.75	down	down	correct
JOCIL.NSE	Jocil Limited	20190801	84.1	96.3	84.1	89.8	1110	86.2	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190801	2.15	2.15	2	2.1	7454449	2.1	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190801	1.35	1.35	1.35	1.35	470739	1.35
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190801	14.45	15.5	14.45	15.5	278	15.5	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190801	1.75	1.8	1.75	1.75	363042	1.75
JSL.NSE	Jindal Stainless Limited	20190801	29.5	30	28.6	29.1	147965	29.1	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190801	66.25	67.45	65.2	65.75	70843	65.75	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190801	68	69.6	65.85	67.3	1214078	64.32	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20190801	2399	2500.15	2352.4	2422.55	3013	2422.55	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190801	15.4	16.35	15.35	15.6	12677	15.6	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20190801	235.1	235.8	222.7	225.25	7768510	220.77	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190801	71.3	72.7	69	71.55	92031	71.11	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190801	1194.4	1216	1181	1188.85	811244	1177.98	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20190801	107.25	110.75	103.7	107.45	19850	107.45	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190801	440	444.8	435	439.45	370027	427.72	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190801	270.8	270.8	264.1	266.59	63647	266.59	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190801	695.9	713.7	681.15	687.85	2144597	687.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190801	154.65	155.9	150.65	153	277015	144.91	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190801	65.15	66	58.5	63.4	24672	60.68	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190801	469.7	474.85	459.15	466.1	268640	452.09	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190801	158.05	160.65	152.8	155.55	8239	150.75	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190801	481	491.5	470.25	472.65	32344	454.71	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190801	173	180.9	164.75	165	350	162.78	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190801	37.5	38.35	36.6	37.75	19971	37.75	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190801	92.45	99.3	90.55	94.15	59106	92.29	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20190801	3.6	3.6	3.6	3.6	255	3.6
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190801	43.55	44.15	41.85	42.85	12098	42.0506	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190801	430.95	430.95	412	420.8	102188	414.07	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20190801	180	189.95	179.95	183.95	114119	7.36	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20190801	11.15	11.85	10.45	11.35	1990	11.35	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190801	63.2	63.55	61.7	62.65	705041	62.02	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190801	0.3	0.3	0.3	0.3	8070	0.3
KAYA.NSE	Kaya Limited	20190801	400.05	409.7	377.05	392.6	10939	392.6	down	up	incorrect
KCP.NSE	The KCP Limited	20190801	72.35	74.9	71	73.75	32579	72.53	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190801	12.45	12.8	12.25	12.65	63403	12.51	up	up	correct
KDDL.NSE	KDDL Limited	20190801	339.95	339.95	292.5	310.35	2870	306.82	down	down	correct
KEC.NSE	KEC International Limited	20190801	311.3	312	305	306.5	91885	300.57	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20190801	9.2	10.2	9	9.75	59001	9.75	up	down	incorrect
KEI.NSE	KEI Industries Limited	20190801	435	442	429.25	439.85	94463	434.7549	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190801	16.7	17.55	16.25	17	160285	16.92	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20190801	20.15	21.8	20.1	21.8	592	21.8	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190801	59.8	60.35	57.55	58.25	109272	58.25	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190801	34.4	34.4	34.4	34.4	27	32.07
KHADIM.NSE	Khadim India Limited	20190801	224	224	210	211.7	7809	211.7	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190801	20.25	20.7	19.65	20.4	376	20.4	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20190801	1729.1	1729.1	1682.55	1726	1196	1726	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190801	114.4	114.4	107	108.35	10911	107.8922	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190801	597.4	606.4	592	601.75	5385	601.75	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20190801	111.95	114	110	111.2	6748	108.16	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190801	481.1	489	470	472.9	56505	470.4845	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190801	177	177.2	169	174.95	23682	170.66	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190801	170	170	161.35	162.7	12132	153.24	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190801	759.95	759.95	712.5	717.35	457	697.21	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190801	84.7	84.7	80.4	80.9	28442	77.82	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190801	970	1010	950	984.15	868	182.82	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190801	6.5	6.7	6.4	6.5	52646	6.45
KNRCON.NSE	KNR Constructions Limited	20190801	262.4	274.4	257.2	260.15	39542	129.44	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190801	67.5	67.75	65.3	65.75	36882	65.75	down	down	correct
KOLTEPATIL.NSE	Kolte	20190801	210	212.95	207.5	208.3	17149	207.5033	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190801	31.35	31.35	30	30.5	25534	29.94	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190801	1505.95	1519	1486	1495.8	2257753	1495.06	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190801	295	295.61	287.6	291.26	65608	291.26	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190801	304	305.55	303	303.3	18125	30.33	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190801	114.25	114.5	112.78	113.86	128857	113.86	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190801	55.8	55.8	53.98	54.54	15729	54.54	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190801	270	274.99	265.15	269.02	3814	269.02	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190801	8.8	9.3	8.3	9.25	37831	9.25	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190801	18.35	18.35	17.25	18.05	16988	18.05	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190801	61.2	62.9	61	61.45	2239	60.5301	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20190801	80.45	82.5	76.1	79.7	623114	77.56	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190801	563.35	571.6	551.5	555.1	5237	109.62	down	up	incorrect
KRBL.NSE	KRBL Limited	20190801	216.2	234	216.2	228.3	247656	220.32	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190801	73.9	78.5	69.9	74.95	1363	74.95	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190801	9.2	9.5	8.7	9.1	81820	9.1	down	down	correct
KSB.NSE	KSB Limited	20190801	607.6	618	589.95	595.15	15151	579.95	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190801	448.5	451.95	439.5	442.35	79504	432.52	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190801	169.9	172	165	166.5	29365	154.49	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190801	83.1	85.7	83.1	84.65	1067322	74.59	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190801	97.35	100.35	94.2	96.2	10392630	94.6315	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190801	1080.1	1095	1055	1063.9	98452	1043.23	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190801	33	33	30.75	31.5	4214	29.68	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190801	178.1	179.9	173.8	175.65	6358	174.76	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190801	9.7	10.2	9.7	10.2	5048	10.17	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190801	343	343	327.1	332.75	25736	65.66	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190801	4059	4076	3980	3995.5	13223	3975.8	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190801	59.95	60.6	56	58.05	1918840	58.05	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190801	57.5	60.35	57.5	59.6	84	55.3	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190801	224	225	210.05	218.95	5884	209.33	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190801	2.75	2.8	2.6	2.75	24164	2.75
LIBAS.NSE	Libas Consumer Products Limited	20190801	53.5	53.5	53.5	53.5	4503	36.85
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190801	98	98.9	95.2	96.35	52806	96.35	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190801	516.65	518.55	501.2	508.4	1955897	477.57	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190801	19.92	19.99	19.26	19.47	1015	19.47	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190801	116.25	116.25	115.05	115.35	12	115.35	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190801	430.1	430.1	401.05	420.41	18	420.41	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190801	144.5	147.25	140.1	141.3	7277	138.07	down	up	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20190801	193	193.05	185	187	465	184.0079	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190801	488.65	490.9	476	479.6	15375	473.44	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190801	1000	1000.01	999.33	1000	708512	994.9175
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190801	1000.01	1000.01	999.99	999.99	58973	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20190801	0.35	0.35	0.34	0.34	14684	0.34	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190801	36.75	42.85	36.75	38.3	15705	38.3	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190801	17.1	18.5	17.1	17.1	18	16.91
LOVABLE.NSE	Lovable Lingerie Limited	20190801	59.1	61.4	57.3	60.85	19166	59.67	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20190801	2.35	2.35	2.15	2.2	494	2.2	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190801	0.55	0.55	0.5	0.5	440474	0.5	down	down	correct
LT.NSE	Larsen & Toubro Limited	20190801	1380	1386	1339	1358.05	2774996	1287.92	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190801	1509.9	1519.95	1494.1	1507.15	66424	1461.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190801	1441.05	1473.9	1441.05	1459.4	60194	1421.03	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190801	973.95	989.25	955.2	964	3074	907.58	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190801	74.5	77.8	74	75.6	38431	69.13	up	up	correct
LUPIN.NSE	Lupin Limited	20190801	764	773	746.65	759.05	1016301	749.94	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190801	1081.1	1122.4	1077.95	1090.15	46796	1074.71	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190801	17.65	17.9	17.2	17.3	12445	17.3	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190801	3.7	3.85	3.55	3.55	5858	3.55	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190801	546	551.8	539.3	548.55	2737518	540.13	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190801	300.85	306.15	291.15	298.6	2087725	297.12	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190801	73.5	75.3	67.5	71.8	10123	34.81	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190801	22.1	23.85	21.6	22.05	1569	21.45	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20190801	4	4.2	4	4.15	16536	4.15	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190801	22.4	23	21	21.35	186499	21.35	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190801	101	104.9	98.05	104.6	44996	99.64	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190801	4	4.2	3.8	4	2806	4
MAHABANK.NSE	Bank of Maharashtra	20190801	12.9	13.1	12.55	12.75	438919	12.75	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190801	77.5	77.9	77.5	77.85	2150	77.85	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190801	122.2	127.8	122	122	4161	122	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190801	253	259.95	252.6	252.85	8260	125.2	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190801	175.15	180.95	173.05	176.2	103592	176.2	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190801	368.6	374.4	364.5	372.45	15406	124.15	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190801	418.15	418.15	390.2	394.5	74281	390.92	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190801	3947.05	4020	3851	3873.65	1960	3778.83	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190801	404	419.05	404	410.95	7049	395.48	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190801	440	447.05	425.55	429.7	20039	415.64	down	down	correct
MAJESCO.NSE	Majesco Limited	20190801	470	476.4	464.1	467.1	12964	462.64	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190801	18.5	19	18.5	18.7	1247	18.7	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190801	111.9	111.9	110.5	110.5	1497	110.5	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190801	4.85	4.85	4.5	4.5	28154	4.5	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190801	4.3	4.3	3.9	3.95	2363	3.94	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190801	29.5	31.95	29.4	30.15	23650	22.65	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190801	14.95	17.2	13.65	14.95	27082	14.95
MANALIPETC.NSE	Manali Petrochemicals Limited	20190801	19.9	20.05	19.15	19.3	140039	18.4	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190801	112.85	115.65	111.8	114.8	5148164	110.73	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190801	34.5	35.3	32.95	32.95	15312	32.95	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190801	31.15	31.15	29.75	30.15	13139	28.24	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190801	224.9	224.9	214.4	216.7	3511	214.45	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190801	7.65	8.05	7.65	8.05	1025	8.05	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20190801	39.95	40.5	39.45	39.55	27850	36.2882	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190801	23.35	24.05	22.55	23.1	40378	14.49	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190801	15.2	15.6	14.65	15.1	3700	14.5811	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190801	17.5	17.5	16.05	16.9	1155	16.9	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190801	75.25	75.25	71.55	72.9	5336	72.4689	down	up	incorrect
MARICO.NSE	Marico Limited	20190801	366.65	371.4	350.4	362.6	5252286	346.45	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190801	15.85	17.9	15.2	17.25	3604909	17.1	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20190801	5469.7	5615	5450	5572.6	1134178	5412.43	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190801	589.95	619.9	581.05	590.4	22868	584.17	up	up	correct
MASTEK.NSE	Mastek Limited	20190801	376.3	376.3	363.65	366.85	17097	351.65	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190801	575	597	575	594.65	559	590.77	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190801	34	35.3	33.05	34.1	97043	32.95	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190801	37.5	38.4	37.15	37.85	15575	37.85	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190801	248.4	250.45	237.65	240.15	10059	236.28	down	down	correct
MAZDA.NSE	Mazda Limited	20190801	359	368	353	353.5	2028	331.7	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190801	3	3	3	3	15349	3
MBLINFRA.NSE	MBL Infrastructures Limited	20190801	5.4	5.45	4.95	4.95	10923	4.95	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190801	17.3	17.3	15.1	16.1	12917	16.1	down	down	correct
MCDOWELL.NSE	N	20190801	592.85	592.85	568.15	575.65	39037	575.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190801	10.65	10.8	10.05	10.35	299090	10.35	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190801	809.7	817.35	785.65	799	244139	754.5	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190801	6.2	6.2	5.9	6.05	28711	6.05	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20190801	64.05	65.9	64.05	64.5	3610	58.92	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190801	30.25	32.95	29.6	32.3	285922	31.9431	up	up	correct
MERCATOR.NSE	Mercator Limited	20190801	2.2	2.2	2.2	2.2	43944	2.2
METALFORGE.NSE	Metalyst Forgings Limited	20190801	6.05	6.45	6.05	6.25	4148	6.25	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190801	1000	1040	1000	1035	19637	1026.2413	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190801	417	420.5	402	406.45	472366	406.45	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190801	808.2	822.95	784	796.6	458291	751.97	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190801	223	234.95	213.3	214.8	25672	143.2	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190801	115	116.85	112.8	115.6	40317	112.04	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190801	83.5	87	82	85.35	43597	84.19	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190801	294	301.05	286.35	294.7	139589	294.03	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190801	38.7	38.7	34.3	36	3545	34.9625	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190801	716	716	685	691.95	1190224	672.04	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190801	11.75	12	11.3	11.55	105014	11.55	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190801	60.8	61.25	59	59.45	60789	57.6079	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20190801	343.3	345.5	331	340.4	11453	330.53	down	up	incorrect
MMTC.NSE	MMTC Limited	20190801	19.95	20.2	19.25	19.45	496643	19.1469	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190801	6.2	6.2	5.55	5.7	3890	5.7	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190801	15.75	15.75	14.3	14.9	2338	14.9	down	down	correct
MOIL.NSE	MOIL Limited	20190801	135	135.9	132.5	133.4	76409	121.78	down	down	correct
MOLDTECH.NSE	Mold	20190801	49.7	49.9	48.35	49.45	9431	45.76	down	down	correct
MOLDTKPAC.NSE	Mold	20190801	261	263.5	257.35	259.5	20223	247.79	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190801	535	549	531	536.98	9708	53.7	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190801	242.2	246.75	236	239.35	5698	223.42	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190801	12.55	12.6	11.7	12.2	5685	12.2	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20190801	16.25	16.4	15.9	16.15	302578	16.15	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190801	106	106.8	104.4	105.4	3840895	101.42	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190801	526	526	495.1	498.8	178255	489.7	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190801	38.7	38.7	35.75	35.75	1148	17.875	down	down	correct
MPHASIS.NSE	Mphasis Limited	20190801	938	938	905.05	911.65	212172	867.59	down	down	correct
MPSLTD.NSE	MPS Limited	20190801	470.05	487.4	468.6	469.65	3665	429.7714	down	down	correct
MRF.NSE	MRF Limited	20190801	53450	53878.35	53100	53355.6	5918	53227.31	down	down	correct
MRO.NSE	TEK	20190801	25.2	25.2	24	24	2450	24	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190801	59	59	54.5	56.55	671311	56.55	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190801	5.9	6	5.75	5.95	5708	5.95	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20190801	81.15	84	78.2	79.9	18617	76.73	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190801	23.5	23.5	23.5	23.5	4613	23.5
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190801	6.2	6.45	6.15	6.35	1242866	6.35	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190801	12.7	12.8	12.35	12.45	4233	12.45	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190801	26.35	30.5	26.3	29.6	37537	29.39	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20190801	37.9	37.9	35.1	35.55	6667	33.2718	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190801	31.1	31.7	30.15	30.55	44409	29.7364	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190801	122.3	127	121.45	122.55	9518	111.48	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190801	13.95	14	13.05	13.6	7937	13.6	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190801	519.95	564.3	515.95	537.95	5652	537.95	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190801	601.15	617.9	601.15	610.3	1350687	585.24	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190801	26.9	27	26.5	26.9	13095	26.45
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190801	4.15	4.2	4.05	4.05	78501	4.05	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190801	6.5	6.6	5.55	6.05	2314	6.05	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190801	13	13.9	11.4	11.8	8125	11.8	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190801	63	64.65	63	64.65	450	62.18	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190801	24.5	26.95	22.5	25.6	11172	25.6	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190801	26	26.45	25	25.55	4927	24.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190801	55.3	60	54.9	56.35	6263	54.95	up	up	correct
NAM.NSE	INDIA	20190801	227.3	227.75	227	227.25	1011121	227.25	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190801	515	519.15	505.3	509.95	55499	499.85	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190801	381.5	381.5	368.15	370.95	7909	368.82	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190801	45	45.3	44.4	44.85	6275154	38.73	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190801	2.55	2.7	2.55	2.55	15587	2.55
NAUKRI.NSE	Info Edge (India) Limited	20190801	2243.9	2254.45	2210	2217.15	162793	2206.73	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190801	625	642	624	637.85	56668	628.9	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190801	19.85	20.6	19.55	20	121258	20	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190801	100.3	101.8	99.05	99.6	10150	95.35	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190801	41.9	44.7	41.85	43.9	13031126	42.45	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190801	1319.15	1319.15	1253	1304.95	964	1304.95	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190801	88.6	93.35	86.15	89.35	225500	85.29	up	up	correct
NCC.NSE	NCC Limited	20190801	72.75	74.3	70.1	71.7	5591509	69.17	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20190801	105.25	109.9	101.45	103.95	13082	96.03	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190801	501	567.95	495.5	567.95	32	563.07	up	up	correct
NDL.NSE	Nandan Denim Limited	20190801	27	27.55	26.15	26.65	28226	26.1913	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190801	36.9	40.5	36	37.35	670152	37.35	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190801	6.1	6.4	6	6.35	5771	6.35	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20190801	13.7	14.05	13.5	13.6	75398	13.4862	down	down	correct
NELCAST.NSE	Nelcast Limited	20190801	36.55	37.45	35.6	36.4	25366	36.32	down	down	correct
NELCO.NSE	Nelco Limited	20190801	218	226.3	208	216	84687	213.65	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190801	320.25	330.95	320.25	325.6	8351	322.48	up	up	correct
NESCO.NSE	Nesco Limited	20190801	548.8	550	540.85	543.5	7887	537.81	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20190801	111.3	111.3	110.68	110.68	5	110.68	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190801	20.03	20.03	19.98	19.99	6662	19.99	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190801	21.05	21.9	20	21.05	160234	21.05
NEULANDLAB.NSE	Neuland Laboratories Limited	20190801	493.55	498.85	475.1	486.65	5528	483.02	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190801	291	298	282.15	284.75	13418	280.04	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190801	11.1	12.45	11.1	11.75	597	11.75	up	up	correct
NFL.NSE	National Fertilizers Limited	20190801	32.8	33.1	32.15	32.55	237772	29.9886	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190801	221.5	226	221.5	223.4	6931	222.6736	up	up	correct
NHPC.NSE	NHPC Limited	20190801	22	22.1	21.7	21.8	1244361	18.57	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190801	112.25	113.55	110.7	111.6	54908	111.6	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20190801	8.35	8.8	8.25	8.4	6838	8.4	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190801	1175	1176	1151.01	1162.73	1057430	116.27	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190801	15016	15016	15016	15016	0	15016
NIITLTD.NSE	NIIT Limited	20190801	89.55	90.75	88	90.55	137383	81.33	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190801	5	5.05	4.65	4.75	225098	4.75	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190801	1.55	1.6	1.55	1.55	22834	1.55
NILKAMAL.NSE	Nilkamal Limited	20190801	937	944	924.95	934.55	8133	916.95	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190801	422.05	422.1	380	387.4	2768	180.37	down	up	incorrect
NITCO.NSE	NITCO Limited	20190801	22.4	22.8	21.7	22.3	44376	22.3	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190801	0.35	0.35	0.3	0.3	267267	0.3	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190801	51.2	54.25	50.05	51.05	50379	48.75	down	down	correct
NKIND.NSE	N.K Industries Limited	20190801	30.95	30.95	30.5	30.5	75	30.5	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190801	58.1	58.1	55.5	56	477894	47.16	down	down	correct
NMDC.NSE	NMDC Limited	20190801	108.4	110.6	107.5	108.65	4160673	91.3	up	up	correct
NOCIL.NSE	NOCIL Limited	20190801	88.95	90.85	83.1	84.95	419808	81.35	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190801	2.7	3	2.3	2.85	183193	2.85	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190801	173.8	179	168	170.7	24910	166.8	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20190801	102.7	106.9	92.05	93.45	266342	92.33	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190801	986.15	998.05	980.05	980.05	155	980.05	down	down	correct
NTL.NSE	Neueon Towers Limited	20190801	0.35	0.35	0.35	0.35	405	0.35
NTPC.NSE	NTPC Limited	20190801	126.4	127.75	125.15	126.85	11138203	112.72	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190801	293.1	298	291.5	296.3	4427	276.75	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190801	289	297.8	275	279.1	11044	261.18	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20190801	171.05	183.9	171.05	175.5	950	171.1	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190801	549.75	574.5	545.75	562.55	519407	560.4519	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190801	1033.25	1035	1023	1033.8	2017	1000.43	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20190801	3389.95	3389.95	3250	3261.95	34762	2870.52	down	down	correct
OIL.NSE	Oil India Limited	20190801	157.7	160.45	157.55	159.3	1146139	137.18	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190801	6.5	7.3	6.5	6.7	16067	6.7	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20190801	189.75	192	185	189.05	25344	189.05	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190801	37.6	39.4	34.8	37.45	34035	37.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20190801	198.7	199.85	198.1	198.5	209121	197.7754	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190801	5.8	6.1	5.75	6.05	42998	6.05	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190801	7.15	7.15	7.15	7.15	11	7.15
ONEPOINT.NSE	One Point One Solutions Limited	20190801	17.1	18.6	17.05	18.6	371	18.4989	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190801	138.5	139.75	135.1	136.9	9105690	117.99	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190801	27.7	27.7	26.8	27.15	28968	24.68	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190801	64.75	67.5	64.7	66.6	10843	64.17	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20190801	60	60	56.95	57.75	158547	57.75	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190801	2.95	3.3	2.9	3.25	430441	3.25	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20190801	103.5	104.05	102.15	102.55	1103	98.155	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190801	19	19.3	17.9	18.5	80459	17.31	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190801	18	18	16.9	17.45	12720	17.01	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190801	13.25	15.1	13	13.05	51110	13.05	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190801	113	119.4	111	117.3	4650	117.12	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190801	95.1	96	93.7	94.9	124311	92.44	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190801	151.95	157.5	149	154.5	538476	152.67	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190801	32.25	33.95	31.7	33.65	12131	33.3118	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190801	23.5	24.5	23.35	24.25	934411	23.43	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190801	648.9	665	621	630.2	5670	630.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190801	1.05	1.05	1.05	1.05	16575	1.05
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190801	6.1	7.2	6	6.8	40928	6.8	up	up	correct
PAGEIND.NSE	Page Industries Limited	20190801	18104	18502.8	18070.4	18435.55	20586	18024.69	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190801	410.9	413.95	403.1	409.95	5711	408.51	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190801	40.1	40.9	40	40.05	6207	40.05	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190801	21.8	21.8	19.95	20.3	5695	20.3	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190801	122	124.4	118.45	119.25	13163	119.25	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190801	71.5	76.55	71.5	74.85	16935	70.82	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190801	9.35	9.35	8.65	8.7	38749	8.7	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20190801	227	234	218	221.2	463229	217.87	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190801	3.3	3.45	3.15	3.2	99329	3.2	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190801	13.7	13.7	11.75	12.05	252385	12.05	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190801	21.9	21.9	19.5	20.15	32876	19.67	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190801	6.7	7	6.25	6.55	6021	6.55	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190801	34.4	36	33.9	35.1	8384645	35.1	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190801	11.4	12.15	10.2	10.85	186366	10.62	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190801	3.3	3.35	3.3	3.3	1665	3.3
PDSMFL.NSE	PDS Multinational Fashions Limited	20190801	321.7	339.4	320	332.4	1149	328.17	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190801	10.7	10.7	10.2	10.5	5029	10.5	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190801	1799	1807.85	1718.35	1765.4	1318803	1747.62	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190801	26.7	26.7	26	26.15	67502	26.15	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190801	5.25	5.3	4.95	5	145120	5	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190801	525	525.1	504.75	517.95	129194	503.74	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190801	235.9	237.9	233.2	235.7	1292409	204.55	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190801	109.1	109.4	105.4	106.4	6653271	87.59	down	down	correct
PFIZER.NSE	Pfizer Limited	20190801	3001	3040.05	2831	2996.05	64718	2794.9	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190801	43.95	43.95	39	39.25	21047	39.25	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190801	13.5	13.7	13.3	13.5	449764	12.3845
PGEL.NSE	PG Electroplast Limited	20190801	44.85	46.4	41.65	42.55	60403	42.55	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190801	11150	11150	10605	10749.55	17227	10355.66	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190801	4719.95	4875.45	4669.2	4737	41441	4512.64	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190801	147.4	151.4	145	146.1	1693	143.1174	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190801	119.4	124.75	117	121.3	737139	113.6567	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190801	637.3	659.65	637.3	647.7	285322	644.26	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190801	1243.45	1244.5	1198.35	1211.4	743010	1201.66	down	down	correct
PIIND.NSE	PI Industries Limited	20190801	1099.65	1128.1	1087.3	1115.45	139428	1109.1	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190801	2000	2025	1900	1910.65	2614	1315.73	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190801	9	9.25	8.15	8.5	227022	8.5	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20190801	114.4	119.8	114.4	116.3	1729	116.3	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190801	20.8	20.8	19.8	19.8	2272	19.71	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20190801	37	37.25	34.15	35.25	13013	35.18	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190801	122.9	122.9	116.85	117.4	241	115.8	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190801	168.95	169.95	161.1	169	2209	163.29	up	up	correct
PNB.NSE	Punjab National Bank	20190801	69	69.2	66.4	67.5	21663053	67.5	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190801	36.2	36.85	35.3	35.9	185324	26.77	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190801	705	728	695	714.45	963664	714.45	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190801	15.9	15.9	14.5	14.95	8746	14.95	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190801	180.2	185	178.7	184	83142	182.51	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190801	455.95	455.95	412.55	454	862	452.2149	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190801	144.5	150	144	145.2	4697	141.5	up	up	correct
POKARNA.NSE	Pokarna Limited	20190801	128	128	120.6	122.4	10500	121.11	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190801	563	575	557	564.45	58006	557.64	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20190801	174.2	176.1	173	173.55	2681	170.45	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190801	458.8	467	449.65	452.45	44838	346.55	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190801	103.35	108.75	97	107.1	4280	104.4	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190801	80	86	71.55	73.8	721813	73.8	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20190801	211.95	216.25	209.8	214	15226320	138.56	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190801	940	958	905.5	936.85	22130	933.1224	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190801	166.5	172	162.1	168.15	2224	161.26	up	up	correct
PPL.NSE	Prakash Pipes Limited	20190801	70.15	74	68.15	70.7	20841	67.88	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190801	0.85	0.85	0.85	0.85	71	0.85
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190801	6.75	6.8	6.4	6.55	3866	6.55	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190801	104.6	108.5	103.95	107.4	1160914	102.62	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190801	48.1	50.65	48.1	49	245224	47.9357	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190801	0.25	0.25	0.2	0.25	6928	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190801	77.25	80	77.25	77.9	5152	77.9	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190801	40.05	42.1	40	40.2	19597	37.52	up	up	correct
PRECOT.NSE	Precot Limited	20190801	35	35	32.4	34.85	222	34.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190801	162.25	165.9	162	163.9	5429	30.67	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190801	166.65	174.8	162	166.3	7120	163.8013	down	down	correct
PREMIER.NSE	Premier Limited	20190801	2.8	2.95	2.8	2.8	2027	2.8
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190801	22.3	22.45	20.2	21.65	1467	21	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190801	21.05	21.9	21.05	21.25	3634	18.5	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190801	253.5	267.7	243.35	260.65	195224	256.16	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190801	24.7	24.8	23.25	23.45	83714	23.45	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190801	37.75	38	37.25	38	51725	36.48	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190801	18	18	17	17.1	5376	17.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190801	92	92.55	90.6	91.3	123891	90.229	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190801	23.1	27.65	22.7	23.45	82211	23.45	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190801	480.05	488.3	471.55	482.85	9143	468.05	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190801	304.41	304.41	291.55	297.37	2726	297.37	down	down	correct
PTC.NSE	PTC India Limited	20190801	56	56.7	55.4	56.3	302363	42.89	up	up	correct
PTL.NSE	PTL Enterprises Limited	20190801	32.4	34	32.4	33.7	12052	14.2	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190801	550	567.1	542.3	552.85	8463	550.75	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190801	1.2	1.25	1.2	1.25	231060	1.25	up	up	correct
PURVA.NSE	Puravankara Limited	20190801	60.25	63	60.25	62.4	110082	61.518	up	up	correct
PVR.NSE	PVR Limited	20190801	1504	1528	1468	1491	818955	1487.4765	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190801	1527	1527.1	1516	1516.25	751	30.33	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190801	1132.1	1132.1	1127	1127	62	1127	down	down	correct
QUESS.NSE	Quess Corp Limited	20190801	434	463	431	454.65	711536	447.79	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190801	122.5	123.3	114.3	116.15	114667	110.54	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190801	0.45	0.55	0.45	0.45	7319	0.45
RADAAN.NSE	Radaan Mediaworks India Limited	20190801	1.3	1.35	1.25	1.35	12388	1.35	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20190801	295.05	304.8	295.05	299.55	253085	296.09	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20190801	47.35	47.35	44.2	44.65	11549	44.65	down	down	correct
RAIN.NSE	Rain Industries Limited	20190801	89	90.85	87	87.95	426403	85.84	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190801	691.6	696.9	684.65	685.15	204760	681.79	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190801	0.05	0.05	0.05	0.05	98770	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190801	19.75	19.75	18.6	18.85	3284	18.85	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190801	37.3	41.15	37.3	40.2	289	40.1043	up	up	correct
RALLIS.NSE	Rallis India Limited	20190801	158	161.6	156.25	158.15	158599	155.24	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190801	16.55	16.6	15.9	16	3533	16	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190801	60	60.5	57	57.6	13409	57.6	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190801	740	740	699.2	717.9	440152	713.0736	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190801	166	171.95	161	168.9	44333	167.7305	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190801	194.55	195.85	191.5	192.7	2882	192.7	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190801	72.6	72.6	67.5	68.7	50844	68.7	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20190801	2.35	2.4	2.25	2.3	135187	2.3	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20190801	255	263.9	255	255.85	1970	255.85	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190801	929	944.9	905	932.05	1596	917.9432	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190801	932.95	932.95	903	914.1	1057	899.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20190801	647.05	658.35	631.5	638.05	550743	638.05	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190801	509.25	512.65	492.2	497.3	10932	471.41	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190801	395	407.8	387.1	395.45	6268517	391.9983	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190801	49.4	49.6	47.15	48.15	681317	42.07	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190801	1.4	1.45	1.4	1.4	4758637	1.4
RECLTD.NSE	REC Limited	20190801	139.8	141	134.1	136.3	4328253	111.58	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190801	108	110	105	106.1	129624	49.16	down	down	correct
REFEX.NSE	Refex Industries Limited	20190801	89.85	89.85	89.85	89.85	7792	88.61
REGENCERAM.NSE	Regency Ceramics Limited	20190801	1.9	1.9	1.9	1.9	17	1.9
RELAXO.NSE	Relaxo Footwears Limited	20190801	411.1	434.1	411.1	427.2	48360	424.73	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190801	51.8	54.2	49	50.3	29724756	50.3	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190801	1163.4	1188.2	1150.35	1180.25	10344862	1165.67	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20190801	34.8	34.9	33	33.35	102566	33.35	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190801	47	52.8	46.7	50.1	48356350	50.1	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190801	85.05	85.2	80	81.65	6065	77.67	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20190801	7.8	7.95	7.6	7.75	357288	7.75	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20190801	335	335	319.25	322.5	38077	312.31	down	down	correct
REPRO.NSE	Repro India Limited	20190801	522.05	522.05	500.55	503.7	1364	503.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190801	92	94.8	89.9	91.05	178054	90.8	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20190801	340	350	337.45	342	150	342	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20190801	238	249.9	232.95	237.2	9309	233.6673	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190801	10	10.35	9.7	9.95	389457	9.95	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190801	45.5	46.15	43.5	44	356716	42.92	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190801	237.25	237.8	227.55	233	202529	227.53	down	down	correct
RITES.NSE	RITES Limited	20190801	302	305.5	299.4	300.55	270353	211.98	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190801	6.7	6.8	6.4	6.7	351	6.7
RKFORGE.NSE	Ramkrishna Forgings Limited	20190801	451	465	443.15	455.25	25553	452.66	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190801	4.7	5	4.7	4.9	65523	4.9	up	up	correct
RML.NSE	Rane (Madras) Limited	20190801	225.8	227	208.15	219.7	11893	219.7	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190801	2.4	2.4	2.35	2.35	602683	2.35	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20190801	0.9	0.95	0.9	0.95	17706	0.95	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20190801	65.8	68	64.6	65.2	17002	63.5325	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190801	2.95	2.95	2.95	2.95	12354	2.95
ROLTA.NSE	Rolta India Limited	20190801	4.65	4.65	4.45	4.45	186179	4.45	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190801	36.5	39.3	34.55	36.8	1554	36.68	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190801	194	195.95	174.05	184.35	72789	177.06	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20190801	3.55	3.8	3.35	3.5	33746996	3.5	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190801	108	109.9	94	95.95	30211	95.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190801	17.85	18.25	17.4	17.8	23413	17.8	down	down	correct
RSWM.NSE	RSWM Limited	20190801	131.2	133.85	125	128.25	13206	128.25	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190801	43.55	43.95	40.15	41.5	7715	39.49	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190801	1.35	1.4	1.3	1.35	548217	1.35
RUBYMILLS.NSE	The Ruby Mills Limited	20190801	165	169.7	151	153.1	19801	150.21	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190801	4.7	4.7	4.7	4.7	2245597	4.7
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190801	2.55	2.55	2.45	2.55	60571	2.55
RUCHIRA.NSE	Ruchira Papers Limited	20190801	73	74.2	71.9	72.35	15514	69.83	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190801	181.5	185.95	179.4	181.15	13375	174.44	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190801	23.4	24.15	23.3	23.8	3419089	21.48	up	down	incorrect
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190801	2.4	2.4	2.25	2.3	9464	2.3	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190801	140	142.65	114.5	132.4	1553955	131.4663	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190801	67.15	67.25	62.1	63.85	64310	63.4773	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190801	58.4	58.4	53.7	55.9	137	37.2667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190801	583	585	562.45	577.9	3388	114.06	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190801	42.3	42.55	41.4	42.1	15751851	38.86	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190801	59.45	59.45	56.1	57	1438	57	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190801	8.2	8.5	8	8.1	13665	8.1	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190801	255.7	262.75	254.1	259.2	6019	248.3	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20190801	12.85	12.85	11.6	11.6	669372	11.21	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190801	136.6	138.9	131.5	134.8	29641	65.19	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190801	80.7	81.95	72.15	79.4	106	78.34	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190801	2.75	3	2.7	2.95	7966	2.95	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190801	107.1	110	105.25	106.9	5132	104.22	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190801	3.15	3.15	2.95	3	5906	3	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190801	16.3	16.4	15.4	16.3	25113	16.2326
SANDESH.NSE	The Sandesh Limited	20190801	604.05	607.05	603.05	606.8	416	597.4401	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20190801	260	265	256	260.45	5976	254.96	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20190801	38.2	41.15	37.1	37.95	17074	36.08	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20190801	56.65	57.2	55.2	55.55	18731	55.55	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190801	98.3	99.9	96	98.95	13667	98.95	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190801	76.8	80.6	73.25	79.85	42060	79.85	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190801	6101.65	6150	5940	6125.55	80142	5590.59	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190801	5.45	5.45	5.2	5.4	2969947	5.4	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190801	169.4	172.45	161	163.95	24476	154.42	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190801	525	530.25	501.25	509	18708	501.43	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190801	23.5	24.65	22.75	23.1	28400	22.0607	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190801	499.75	529.9	492.15	502.1	7187	448.3	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190801	106	106	100	101	823	101	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190801	4.45	4.5	4.4	4.5	2788	4.5	up	up	correct
SATIA.NSE	Satia Industries Limited	20190801	642	644.95	641.5	643.85	974	64.09	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20190801	265.1	275.15	261	266.85	12841	266.85	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190801	92	93.2	89.9	90.16	1708	90.16	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190801	790.35	803.6	752.55	777	789834	774.77	down	down	correct
SBIN.NSE	State Bank of India	20190801	330.8	331.5	311.35	317.15	40853304	314.25	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190801	0.6	0.6	0.5	0.6	8953	0.6
SCHAEFFLER.NSE	Schaeffler India Limited	20190801	4055.05	4217.8	4055.05	4138.15	4063	4067.8	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20190801	65.9	65.9	62.1	63.1	6189	63.1	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190801	77.75	77.75	75.05	76	35025	76	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190801	28.65	28.9	26.4	26.9	789796	26.48	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190801	133.05	137	130.75	132.95	7571	64.8635	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190801	421.95	421.95	410	412.4	9063	410.4955	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20190801	146.3	149.9	146.3	148.85	13532	138.2101	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20190801	3.25	3.25	3.25	3.25	120	3.25
SEQUENT.NSE	Sequent Scientific Limited	20190801	69.4	69.75	68	68.85	143076	68.51	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190801	903	903	840	853.65	1804	168.16	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190801	15.85	15.85	14.25	14.55	57342	13.7349	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20190801	195	195	194	194.85	28	194.85	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190801	3100	3130	3090.6	3112.05	866	3112.05	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190801	114	114	112.09	112.84	238277	112.84	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20190801	292.11	292.11	283.85	287.11	112093	287.11	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190801	268	273.1	261	264.66	15179	264.66	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190801	2.2	2.35	2.15	2.2	182372	2.2
SEYAIND.NSE	Seya Industries Limited	20190801	439	439	402	404.75	12109	403.2913	down	down	correct
SFL.NSE	Sheela Foam Limited	20190801	1241.05	1252	1211.25	1221.45	1991	1221.45	down	down	correct
SGL.NSE	STL Global Limited	20190801	11.45	11.45	10.6	11.15	9203	11.15	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190801	9.75	9.8	8.05	8.6	3492	8.6	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190801	284.05	288.2	274.1	277.65	22748	270.01	down	down	correct
SHALBY.NSE	Shalby Limited	20190801	86.5	88.3	85.05	86	50702	84.5	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190801	67	67.9	65.3	65.85	12579	65.85	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20190801	281.1	286	271.05	274.3	49897	272.5598	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190801	100.95	100.95	96.05	97.8	5932	94.1405	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190801	265.15	274.95	265.15	269.8	3708	258.9	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190801	934.3	965	902.55	938.85	5422	187.05	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20190801	242.11	245.17	242.08	244.38	94	244.38	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190801	332.05	339	331.3	333.3	3977	331.1357	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190801	350.4	356	348.3	352.35	46773	349.36	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190801	19.6	19.6	18.1	18.8	38939	18.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190801	36.5	39.5	36.5	36.75	1166	34.97	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190801	108.55	119.9	108.55	118.7	1671	116.92	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190801	115.7	116	111.1	113.35	17454	110.49	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190801	372	372	342	352.85	30536	352.85	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190801	20063	20150	19691	20001.75	48049	19866.89	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190801	88.1	88.15	85.25	86.6	9695	84.61	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190801	4.5	4.7	4.3	4.5	2873	4.5
SHRENIK.NSE	Shrenik Limited	20190801	62.9	68.65	61.3	64.1	1350000	10.6004	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190801	109.15	110.9	105.7	107.25	16981	101.86	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190801	119.5	125.4	110.05	112.35	4354	111.76	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190801	755	755	724	743.5	147	729.8421	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190801	1364.45	1406	1360.95	1369.25	54957	1322.82	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190801	8.3	8.3	7.9	7.95	81532	7.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190801	3.35	3.35	2.65	2.65	205163	2.65	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190801	55	56.95	52.15	52.15	465269	52.15	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20190801	1140	1151.95	1102	1119.5	391524	1109.4683	down	down	correct
SIGIND.NSE	Signet Industries Limited	20190801	22.55	24.65	22.55	23.15	3444	21.86	up	up	correct
SIL.NSE	Standard Industries Limited	20190801	14.1	14.1	13.9	14.05	125	14.05	down	down	correct
SILINV.NSE	SIL Investments Limited	20190801	147.5	156	142.05	145.1	999	139.87	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190801	66	66	53.6	66	3600	28.62
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190801	6.2	6.2	5.8	6	5047	6	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190801	76.9	76.95	70.2	72.2	53755	71.4144	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190801	2.35	2.4	2.25	2.25	1997500	2.25	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20190801	162	179.7	162	175	1202	172.34	up	up	correct
SIS.NSE	SIS Limited	20190801	829	846.95	819.45	825.2	8979	411.0953	down	down	correct
SITINET.NSE	SITI Networks Limited	20190801	2.1	2.1	2.1	2.1	43484	2.1
SIYSIL.NSE	Siyaram Silk Mills Limited	20190801	245.6	260	245.6	250.2	23763	238.46	up	up	correct
SJVN.NSE	SJVN Limited	20190801	24.6	25.05	24.35	24.5	1778433	20.13	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190801	1844.45	1864.95	1825.05	1840.25	53373	1694.91	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190801	5.7	5.75	5.7	5.7	9963	5.7
SKIPPER.NSE	Skipper Limited	20190801	52.65	54.65	50.2	50.75	32718	50.35	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190801	30.55	30.85	29.1	29.5	9170	28.48	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190801	90	90	90	90	1439	90
SMLISUZU.NSE	SML Isuzu Limited	20190801	575.35	590.85	560	576.75	16119	573.7505	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20190801	336.9	352.35	325	337.65	1481	335.78	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190801	49.85	49.85	48.1	49.05	106309	48.25	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190801	29.3	29.65	27.35	28.4	131622	28.4	down	down	correct
SOBHA.NSE	Sobha Limited	20190801	551	554.4	518	520.6	131268	502	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190801	332.35	341.95	320.3	327.35	25141	318.81	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190801	1116.95	1128.5	1085	1091.8	11936	1081.93	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190801	342.9	361.95	330.15	338.05	8453	330.6572	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190801	12.9	12.9	12	12	2178	12	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190801	323	323	309.05	311.6	76452	283.17	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190801	108	115	105.5	105.5	56235	105.5	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190801	977	1002.9	977	986	99	947.17	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190801	12.35	12.35	11.95	12	9102924	12	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190801	18.2	19.5	17.8	17.8	1902	16.77	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190801	249.5	249.8	238	242.85	1997	241.07	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190801	158.45	161.3	156.85	159.85	424340	159.85	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190801	1	1.05	0.95	0.95	1451	0.95	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190801	63.8	68	63.8	67.4	14625	67.4	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190801	68.35	70.15	60.4	61.05	661031	61.05	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190801	0.55	0.55	0.45	0.5	132114	0.5	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190801	19.45	20.35	18.65	18.85	58111	18.85	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190801	34.1	36.05	34.1	34.55	12269	34.55	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190801	12.2	12.6	12.1	12.1	16610	12.1	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190801	5.2	5.2	4.9	4.95	718195	4.95	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20190801	0.2	0.3	0.2	0.25	11375	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190801	135.05	142	131.65	138.55	2626	138.55	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190801	11.35	12.35	11.35	12	908455	12	up	up	correct
SRF.NSE	SRF Limited	20190801	2686.1	2705	2566.55	2638.7	290887	522.3	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190801	94.55	97	93.5	95.15	2467	91.43	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190801	168	169.05	164.4	165.95	53854	150.96	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190801	969	984.7	963.3	967.35	1274941	943.85	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190801	773.1	789.3	772	782.55	10748	388.83	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190801	0.7	0.7	0.65	0.7	8401	0.7
STAR.NSE	Strides Pharma Science Limited	20190801	385.45	405	380.7	400.8	3114849	385.24	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190801	100	100.05	93.15	96.25	102220	95.1556	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190801	84.85	88	84.2	86.7	21203	81.13	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190801	90.7	93.25	90	90.9	79668	90.9	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20190801	32	32	30.7	31.05	200285	26.3	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190801	11.6	11.65	11	11.05	7274	11.05	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20190801	66.95	68.55	60.95	63.5	8830	63.5	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190801	170.8	177.75	165.05	167.75	1697	164.81	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20190801	149	151.8	146.5	149.1	828009	144.94	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20190801	6.7	6.7	6.7	6.7	10	6.7
SUBROS.NSE	Subros Limited	20190801	188	191.5	178	179.85	14453	178.88	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190801	329.65	332	323	324.75	15910	321.75	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190801	2.8	3.05	2.75	2.75	134235	2.75	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190801	19.6	24	19.6	23.1	21092	23.1	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190801	421	426	404.1	414.1	1003	414.1	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190801	2145	2196	2022	2115.9	794	2058.0754	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190801	1.55	1.55	1.45	1.45	257111	1.45	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190801	1525	1525	1483	1501.1	9072	1472.03	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190801	74.1	74.95	72.5	73.35	24792	71.15	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190801	251.85	264.9	250	256.3	564	256.3	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190801	435	438.9	424.9	431.7	39323	424.35	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190801	28	29.1	27.25	27.9	43977	27.3572	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190801	424.8	427.75	418	425.1	3635110	413.82	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20190801	388.95	397.5	376.05	393.85	146441	389.13	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190801	469.8	479	451.65	457.75	1900537	418.13	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190801	60.5	64.3	60.5	62.45	3419	60.78	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20190801	4.35	4.45	4.25	4.3	14775	4.3	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20190801	179.05	179.05	170	172.2	20845	162.65	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190801	188.8	191.3	170.3	178	602963	175.13	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20190801	1058	1070	1040.35	1049.85	16696	1023.35	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190801	5.95	6.45	5.95	6.15	19308	6.15	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20190801	4.15	4.15	3.8	3.9	3247	3.9	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190801	20.3	21.6	20.3	21	1333	21	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190801	189.3	193	186.8	191.7	52796	185.45	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190801	27	27.75	26.65	27.6	6477	26.51	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190801	226.3	232.95	226.3	230.8	90838	230.8	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20190801	4.15	4.4	4.05	4.2	9041020	4.2	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190801	103.4	105	103.35	104.55	135160	104.29	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190801	1090	1090	1040	1044.15	2500	1023.23	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20190801	194.2	194.25	179.85	181.9	5547	117.95	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190801	1214.5	1284.5	1199.25	1272.35	70651	1243.44	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190801	303.85	304.95	292.55	298.95	202447	298.95	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190801	48.25	50.65	48.15	49	1556	49	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190801	166.4	167.3	158.05	162.4	15337	162.4	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20190801	95.5	98.75	95.15	96.85	165720	96.85	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190801	106.5	108.35	103	104.7	7999	101.92	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190801	55.6	58.4	55.6	55.6	798940	54.97
TANTIACONS.NSE	Tantia Constructions Limited	20190801	2	2	2	2	2350	2
TARAPUR.NSE	Tarapur Transformers Limited	20190801	5.15	5.15	5.15	5.15	10	5.15
TARMAT.NSE	Tarmat Limited	20190801	27.8	27.8	26.15	26.8	5045	26.8	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190801	8330	8625	8300	8510.3	634	8507.95	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190801	576.95	582	563.15	566.65	995057	237.87	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20190801	75	76.6	74.05	75.3	190972	73.37	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20190801	469.2	475	452.05	456	86299	449.11	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190801	252	262.5	250.5	258.75	5362278	255.38	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190801	634	638.5	609	615	893290	600.23	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190801	822	823	817	817.75	9266	782.53	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20190801	527.9	527.9	501.15	505.2	20989	497.97	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20190801	135.5	136.3	127.55	129.55	38991424	129.55	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190801	64.95	65.45	61.4	62.75	4795330	62.75	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190801	60.3	60.85	58.5	59.75	6467008	57.17	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20190801	427.5	431.9	414.8	420	9421985	400.46	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190801	26.35	26.45	25.5	25.7	605347	25.7	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190801	456	458	446.1	452.3	46057	450.25	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190801	35.05	35.85	34.5	34.85	30885	31.54	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190801	262.25	284.4	255.1	263.7	15713	259.28	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190801	331	368.4	327.05	333.05	49	333.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190801	568.65	579	543.6	570	10298	564.14	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20190801	10.45	11.85	9.4	10.25	20774	10.25	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190801	712.05	727.85	687	699.95	26463	699.95	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190801	302.35	307.95	290	296.2	1638	282.93	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190801	2200	2217.5	2166.25	2180.05	2375236	2074.57	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190801	146.1	152.7	143.15	144	9925	140.68	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190801	2659	2710.05	2659	2699.45	15004	2699.45	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20190801	632.05	633.45	619	625.65	3982949	587.14	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190801	242	261.95	242	255.75	2232	245.86	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190801	92.4	94.5	89.1	90.5	94790	90.5	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190801	22.5	25.4	20.15	25.4	57958	25.4	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190801	35.55	37	35.5	36.35	2979	35.83	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190801	14.65	14.95	14	14.15	30712	14.15	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190801	46.9	48.8	46.55	47.9	149487	47.21	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190801	58.9	59	57.7	57.75	188078	57.08	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190801	4.65	4.65	4.65	4.65	101	4.65
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190801	4.5	4.65	4.4	4.45	8686	4.45	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190801	292.95	341.85	276.05	316.4	121603	306.42	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190801	130	132.35	125	132.35	6	132.35	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20190801	156.9	156.9	145.05	145.05	3126	143.65	down	down	correct
THERMAX.NSE	Thermax Limited	20190801	1096.1	1103	1081.05	1099.3	91240	1082.81	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190801	67.21	68.63	64.27	65.36	1092484	65.36	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190801	7.6	7.6	7.6	7.6	500	7.6
THYROCARE.NSE	Thyrocare Technologies Limited	20190801	441.4	454.9	431.45	449.3	6539	417.23	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20190801	12.85	13.2	12.5	12.75	37812	12.75	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190801	4380	4450	4380	4430.4	879	2109.62	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190801	315.1	326.05	312.1	320.25	1549	320.25	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190801	350.95	361	342.65	357.5	42536	353.86	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190801	11.5	11.5	9.9	10.05	4491	10.05	down	down	correct
TIL.NSE	TIL Limited	20190801	208	211.85	195.6	199.6	6958	197.8073	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20190801	35.35	35.35	35.35	35.35	1	35.35
TIMETECHNO.NSE	Time Technoplast Limited	20190801	78.7	81.6	77.4	78.5	116045	74.86	down	down	correct
TIMKEN.NSE	Timken India Limited	20190801	665.25	684	650	654.55	8869	621.17	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20190801	111.25	113.55	108.5	109.95	176672	106.22	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190801	55.5	57	54.6	54.6	414	53.42	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190801	62	64.15	61.5	63.15	118967	62.28	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190801	9.24	9.24	9.24	9.24	28000	3.3
TITAN.NSE	Titan Company Limited	20190801	1052.1	1069.35	1041.4	1057.3	2321381	1050.79	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190801	10.6	10.6	9.6	9.85	12052	9.85	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190801	35.45	35.8	34.1	34.75	387754	32.72	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190801	156.35	158.95	152.5	154.1	29026	137.94	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190801	1.5	1.5	1.5	1.5	50	1.5
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190801	47.2	51.6	47.2	51	5799	51	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190801	1676	1681.65	1653.1	1667.9	227702	1634.05	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190801	304.45	305.8	299.15	303.75	522164	284.44	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190801	118.75	118.75	118.75	118.75	1500	59.14
TPLPLASTEH.NSE	TPL Plastech Limited	20190801	108	117.5	102.15	105.15	13266	48.94	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190801	5.1	5.5	5.1	5.45	11323	5.45	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190801	12	13.65	12	13	10686	12.6188	up	up	correct
TRENT.NSE	Trent Limited	20190801	405	427.2	402	421.2	667601	420.21	up	up	correct
TRF.NSE	TRF Limited	20190801	102	102.8	94.1	94.7	24066	94.7	down	up	incorrect
TRIDENT.NSE	Trident Limited	20190801	53	54.5	52.85	54	323595	4.93	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190801	44.55	45.15	44.3	44.75	29651	43.9186	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190801	9	9.3	8.7	8.85	27443	8.82	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20190801	101	103.8	96.1	100.6	115999	99	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190801	54.55	55.4	53.55	54.05	282632	52.43	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190801	505	510.05	475	501.95	2869	494.55	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190801	5301.55	5490	5231.2	5275.6	4224	519.25	down	down	correct
TTL.NSE	T.T. Limited	20190801	30.2	31.9	30.05	31	5958	30.65	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190801	2.95	3.05	2.85	2.95	940325	2.95
TV18BRDCST.NSE	TV18 Broadcast Limited	20190801	21.6	21.75	21.1	21.35	1229581	21.35	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190801	134.8	135.25	129.25	132.1	33924	129.0702	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190801	362.5	366.8	354	358.45	2026382	353.4676	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190801	1545.95	1576.05	1520	1546.85	2219	1462.08	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190801	269.8	279.8	266.75	277.6	138727	254.84	up	up	correct
TVVISION.NSE	TV Vision Limited	20190801	2	2	1.9	1.9	3050	1.9	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20190801	35.3	37	34.65	36.55	190110	36.2959	up	down	incorrect
UBL.NSE	United Breweries Limited	20190801	1412	1419.95	1391.25	1402.6	355197	1395.95	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190801	115.05	122.95	113.85	117.45	12014	109.09	up	up	correct
UCOBANK.NSE	UCO Bank	20190801	16.45	16.75	16.35	16.45	309072	16.45
UFLEX.NSE	Uflex Limited	20190801	215.15	219.25	208.5	213.8	46882	211.41	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190801	158.3	159.7	154.85	157.85	20766	134.6709	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190801	12.7	12.95	12.55	12.8	40260	12.62	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20190801	4.9	4.9	4.6	4.65	80875	4.65	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190801	270	289.6	266	287.45	8035133	286.5265	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190801	4296.35	4334.7	4180	4231.7	384975	4197.9	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20190801	49.4	49.4	46.6	46.95	4364	45.6	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190801	162.2	168	162.2	167.2	32207	162.56	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190801	69.25	71.95	66.25	67.1	2358	65.42	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20190801	67.5	67.75	64.7	65.6	9233059	65.6	down	down	correct
UNITECH.NSE	Unitech Limited	20190801	1	1	0.95	0.95	2228411	0.95	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190801	261	271.45	251.55	256.05	239	251.55	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20190801	73	77	73	77	3000	77	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20190801	155	158.15	147.05	148.05	14765	144.89	down	down	correct
UPL.NSE	UPL Limited	20190801	574.9	592.95	560.6	576.8	15112906	563.05	up	up	correct
URJA.NSE	Urja Global Limited	20190801	2.5	2.6	2.4	2.45	410621	2.45	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190801	29.25	29.25	27.7	27.9	182384	27.9	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190801	266	270	262.22	264	138	264	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20190801	1170.75	1172.45	1150	1164	672	1164	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190801	394.99	395	385.5	394.96	831	394.96	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20190801	304	306	301	301	185	301	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190801	8.85	8.95	8	8.35	71301	8.35	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190801	108	111.8	107.1	109.35	119104	109.35	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190801	142	142	128	132.1	68877	132.1	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190801	511.05	518.95	510	511.65	2834	510.8518	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190801	900	911.95	879	890.2	29813	168.39	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20190801	34.5	34.65	33.5	34.1	2918868	33.43	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190801	37.15	37.35	36.55	37.05	5950	22.7	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190801	3.35	3.55	3.3	3.5	2338	3.5	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20190801	414	424.9	411	419.15	13220	412.1144	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190801	10.3	10.85	10.3	10.5	119629	10.5	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190801	7.35	8.05	7	7.25	23693	7.25	down	down	correct
VBL.NSE	Varun Beverages Limited	20190801	642.85	649.95	614.1	623.4	431801	411.27	down	down	correct
VEDL.NSE	Vedanta Limited	20190801	152.2	152.4	144	145.45	17870111	115.55	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20190801	1210.15	1249	1201	1217.25	43533	1204.87	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190801	21.55	25.95	21.55	25.95	301767	25.95	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190801	190	191	177	180.5	21600	90.1416	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190801	1012.65	1075	975.1	1012.4	1656	987.92	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190801	62.3	62.9	59.55	60.35	16418	59.76	down	up	incorrect
VGUARD.NSE	V	20190801	228.3	232.75	227.5	229.5	305052	227.4	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190801	1586.1	1595	1490	1502.3	432	1495.25	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190801	1.2	1.3	1.2	1.3	30793	1.3	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190801	55.75	58.3	53.6	55.6	52777	54.21	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20190801	0.45	0.45	0.4	0.4	28092	0.4	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190801	5.7	5.7	5.4	5.4	800065	5.3365	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190801	107	111.7	103	104.95	29555	104.12	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190801	1800.15	1857.6	1780	1809.15	49270	895.96	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190801	922.95	935	865.05	883.6	12372	864.09	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190801	67	68.9	66.85	67.8	7235	64.78	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190801	13.45	13.95	12.5	13	32467	13	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190801	380	391.95	355.5	360	389377	357.417	down	down	correct
VIPULLTD.NSE	Vipul Limited	20190801	32.4	33.5	31.15	32.65	90381	32.6007	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190801	266	271.9	261.3	269.25	18528	242.2	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190801	5.25	5.6	5.15	5.25	10962	5.25
VISESHINFO.NSE	MPS Infotecnics Limited	20190801	0.05	0.1	0.05	0.1	2246607	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190801	107.4	107.4	98.2	99.9	2592	99.24	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190801	0.25	0.3	0.25	0.25	38976	0.25
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190801	14.85	15.7	14.4	15.2	62627	15.2	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20190801	46.3	46.5	44.9	46.25	16018	42.64	down	down	correct
VMART.NSE	V	20190801	1845	1876	1845	1870.55	2792	1870.55	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20190801	1029.95	1042	1008.05	1036.5	3897	982.71	up	up	correct
VOLTAS.NSE	Voltas Limited	20190801	580	612.6	580	607.9	4509641	600.89	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190801	234.3	240.3	230.8	233.45	73869	224.12	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20190801	75	75	71	72	3899	71.57	down	down	correct
VSTIND.NSE	VST Industries Limited	20190801	3348	3350	3322	3342.65	1139	3053.12	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190801	1011.35	1024.15	980.35	988.6	2434	960.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190801	905.1	919.75	901.05	911.1	6903	870.88	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190801	288.6	294.25	285.1	287.85	148000	287.85	down	up	incorrect
WABCOINDIA.NSE	WABCO India Limited	20190801	6139.8	6139.8	6065	6081.65	1321	6044.28	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190801	65.85	67.25	64.15	65.55	64665	65.55	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20190801	14.45	14.45	13.75	13.75	290	13.75	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190801	18.7	18.7	17.45	17.9	31635	17.9	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190801	30.3	30.3	27.4	27.5	435	15.56	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190801	112	118	110.3	115.95	498497	106.1	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190801	102	104	98.55	101.55	423157	97.02	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190801	145.05	149.45	145	148.4	250	148.4	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190801	49.1	51	49.1	50.55	190181	48.69	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190801	2109.7	2109.7	1955	2023.85	615	1989.93	down	down	correct
WHEELS.NSE	Wheels India Limited	20190801	680	694.95	670	674.15	1302	660.79	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190801	1554.45	1554.45	1516	1530.95	21165	1522.46	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190801	16.95	17.75	16.2	17.05	5197	17.05	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20190801	21.5	21.5	20.15	20.25	4358	18.81	down	down	correct
WIPRO.NSE	Wipro Limited	20190801	271.5	276.15	268.55	270.4	17651207	268.7086	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190801	311.3	315	304.5	309.35	453516	309.35	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190801	250	255.85	248.75	249.95	9632	247.7249	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20190801	47	47	47	47	1500	42.18
WSI.NSE	W.S. Industries (India) Limited	20190801	0.65	0.75	0.65	0.7	3970	0.7	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190801	220	222.7	219.3	220.8	36577	213.43	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190801	51.5	51.5	49.5	50.05	9675	50.05	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190801	60.1	61.95	56.1	57.65	1658	57.65	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190801	25.4	25.85	24.65	25.15	3020	25.15	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190801	107.95	114.8	105.15	105.15	163742	105.15	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190801	88.95	91.3	85.75	88.4	111842102	88.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190801	357	361	335.6	346.85	18541033	341.4	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190801	20.6	21.5	20.05	20.25	185928	20.1651	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190801	12.55	13.15	11.1	11.65	2321125	11.65	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190801	39.5	39.5	36.3	36.3	1130	36.3	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190801	206	216.9	206	214.2	16621	207.01	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190801	54.7	54.7	52.1	52.65	32370	52.03	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190801	192.8	196.95	183.2	189.1	8939	189.1	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190801	28.5	28.5	24.5	24.7	185	24.7	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190801	203	203.15	199.05	201.4	15400	198.49	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20190801	115.5	115.5	109.6	110.2	16583	110.2	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190801	74.45	74.45	70	71.45	8545	67.45	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190801	1505	1513.3	1380.7	1394.6	41483	1386.1	down	down	correct