CollectAI

close-nse_india_stocks

2019/08/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190802	33.35	34.4	32.55	33.55	36902	32.6767	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190802	14.5	14.5	14.5	14.5	111	14.5
3MINDIA.NSE	3M India Limited	20190802	20733.25	20964.3	20506.05	20842.65	727	20842.65	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190802	7.25	7.6	7.25	7.6	274	7.6	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190802	160	162	154	159.35	7757	159.35	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190802	100	104.9	98	100.6	226709	94.53	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190802	10.2	10.7	9.85	10.55	302001	10.55	up	up	correct
AARON.NSE	Aaron Industries Limited	20190802	50.5	50.5	50.5	50.5	3000	23.72
AARTIDRUGS.NSE	Aarti Drugs Limited	20190802	450.5	453.3	441.35	442.3	58580	108.81	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190802	1667	1709.05	1640.05	1666.85	179584	411.71	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190802	16.4	16.95	15.05	16.75	5179	16.75	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190802	1450	1475	1420.3	1467.85	14439	1467.85	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190802	27.3	28	26.75	26.8	107580	26.8	down	up	incorrect
ABB.NSE	ABB India Limited	20190802	1355.5	1390	1340	1367.8	51189	1209.35	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20190802	8485	8529	8351.25	8499.3	3332	8339.62	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190802	82	83	80.1	81.7	955173	81.7	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190802	185.1	188.3	181.5	187.75	754440	187.75	up	up	correct
ACC.NSE	ACC Limited	20190802	1507.3	1534.9	1494	1517.45	779585	1465.9717	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190802	750.9	769.1	747	748.9	2565	694.03	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190802	75	75.7	73.6	74.5	82203	72.86	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20190802	124.9	129.75	123.3	128.1	4637509	128.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190802	45.4	48.15	45	46.85	932015	46.85	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190802	368.5	379.75	363.65	375.45	3029294	368.76	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190802	59.35	63.5	58.35	61.45	18806303	61.45	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190802	192	209	192	206.65	71940	206.65	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20190802	241	249.35	231.6	246.35	25536	243.13	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20190802	295.05	301.9	290	297	2539	290.8194	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190802	9.45	10.1	9.45	10.05	4988	10.05	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190802	12	12.45	11.5	11.65	41078	11.3	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190802	54.1	54.55	52.3	54.2	5025	52.4399	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190802	151.25	159.15	151.1	152.8	44004	151.89	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190802	195	200	192.75	196.75	72404	193.55	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190802	114.35	115.6	112.6	114	1212	109.97	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190802	76.1	83.9	76.1	78.8	6253	78.8	up	up	correct
AGRITECH.NSE	Agri	20190802	49.3	50.75	48.5	49.25	10305	49.25	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190802	90.1	93	89.2	89.2	366	89.2	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20190802	156	185.95	156	176.75	6002	176.75	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190802	296.15	299.55	285.55	287.7	2019	287.4249	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190802	260	265	259	259	327	258.0646	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190802	1721.45	1739.25	1682.5	1709.4	6081	1674	down	down	correct
AIRAN.NSE	Airan Limited	20190802	20.2	21.1	18.7	20.75	19207	20.75	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190802	933.15	998.8	917.4	956.4	1277864	933.72	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190802	115.25	118.8	114.55	117.1	31638	112.13	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190802	219	224.85	206.05	221.8	1599	211.76	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190802	9	9.3	8.9	9.1	197398	9.1	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190802	1713.35	1729.05	1668	1681.3	5678	1632.4	down	down	correct
ALANKIT.NSE	Alankit Limited	20190802	24	25.4	22.1	23.4	561907	22.85	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190802	351.05	354.85	344.1	344.7	2595	334.48	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190802	42.9	43	42.3	42.85	93336	42.27	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190802	372	375	351.95	369.25	10083	366.8653	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190802	35.4	36.4	34.1	35.6	1652	34.49	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190802	1716	1729.85	1675.5	1680.35	132707	1640.43	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190802	681	691	653.05	688.55	11579	271.61	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20190802	94	95.5	92.7	94.65	51876	89.1274	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190802	285.1	308	285	292.15	1840	256.82	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190802	12	12	11.45	11.45	4859	11.45	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190802	2.8	2.85	2.75	2.85	3463113	2.85	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20190802	15.55	15.95	15.15	15.55	18110	15.55
ALPHAGEO.NSE	Alphageo (India) Limited	20190802	210	220.05	194.3	194.3	246556	174.37	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190802	0.5	0.55	0.45	0.55	19760	0.55	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190802	657.3	667.45	654.15	656.95	630800	632	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190802	791.25	799.8	763	783.8	14446	781.4503	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190802	896	924	890	908.9	4151	842.24	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20190802	194.7	202.15	194.25	199.5	3109814	182.5801	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20190802	13.2	13.2	12.5	12.75	4268	12.75	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20190802	16.1	16.65	15.15	16.3	11212	16.03	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190802	287.2	288	281.2	283.1	9456	278.85	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190802	26.5	26.95	25.8	26.5	159833	26.19
ANDHRACEMT.NSE	Andhra Cements Limited	20190802	2.5	2.5	2.4	2.4	114271	2.4	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190802	432.5	435.6	432.35	433.85	63198	425.48	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190802	270	278.9	263.15	274.9	14975	235.45	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190802	7.6	8.3	7.6	8.25	4343	8.25	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190802	0.6	0.65	0.55	0.65	28936	0.65	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190802	4	4.2	3.8	4.2	72630	4.2	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190802	3.9	4.2	3.75	4.15	40413	4.15	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190802	0.85	0.9	0.85	0.9	22457	0.9	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20190802	449.8	455.6	423	444.3	8869	435.89	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190802	470	479	468.05	471.2	4068	453.12	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190802	143.15	148	142	148	1229	139.49	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190802	182	198.8	176	190.35	15272	183.39	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190802	230.45	239.95	222	231.2	33025	225.26	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190802	1425	1425	1330	1344.45	88236	132.99	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190802	517.35	520.45	509.05	511.3	14602	501.28	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190802	91.6	91.6	85.5	86.6	17884	86.06	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190802	1355.1	1359.95	1275	1310.2	976127	1299.68	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190802	152	152.55	144.05	150.35	5958824	145.03	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190802	869.1	880.05	860.25	870.1	1324	865.61	up	up	correct
APTECHT.NSE	Aptech Limited	20190802	124.9	125.8	121.2	122.5	111295	115.12	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20190802	24.4	27.5	24	27.25	18348	27.25	up	up	correct
ARCHIES.NSE	Archies Limited	20190802	16.5	16.5	15.6	16.2	24443	16.2	down	down	correct
ARIES.NSE	Aries Agro Limited	20190802	43.2	46.4	41.6	46	24611	43.94	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190802	19.6	19.6	17.25	17.8	1623	17.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190802	32.05	34.85	31.7	34.6	15639	34.114	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190802	360.35	374.85	360.35	368.5	3623	367.1633	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190802	32.65	35.3	31.2	32.1	9773	31.1489	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190802	56.25	56.3	51	56.3	11412	55.7638	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190802	17.55	18.9	17.55	18.85	19186	18.85	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190802	27.25	27.6	25	26.05	17751	26.05	down	down	correct
ARVIND.NSE	Arvind Limited	20190802	55.45	57.3	53.8	56.2	3148877	56.2	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190802	590	639.9	585.7	604.4	236113	459.9188	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190802	87.5	91.25	87.5	90.3	8261	90.3	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190802	194.75	194.75	190.25	191.7	6906	190.12	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190802	112.45	119	112.45	116.65	1257	110.23	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190802	33.95	33.95	31.45	31.65	6340	31.65	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190802	19.6	21.45	19.45	21.45	34635	21.36	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190802	109.95	109.95	105.05	107	20296	105.71	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190802	7.45	8	7.25	7.7	32134	7.7	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20190802	117	123.65	115.2	122.55	135927	122.55	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20190802	68.7	68.8	60.85	64.4	140584299	63.58	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190802	109	111.1	90.7	98.05	9449	98.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190802	1509	1550	1504.5	1545.2	3044783	1523.13	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20190802	205.55	216.95	196.05	210.35	155129	208.82	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190802	130	139.9	130	133.45	278	128	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190802	355.7	369	342	359.7	27073	358.73	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190802	121.1	126.1	120.3	125.05	100160	125.05	up	down	incorrect
ASTRAL.NSE	Astral Limited	20190802	1239	1240	1212	1219.4	87571	729.69	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190802	78.5	78.75	76.5	77.85	180934	76.27	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190802	1899	1929.95	1872.25	1889.7	8234	1886.28	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190802	82.25	89.6	82.25	88.4	254635	88.4	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190802	485.1	505.1	485.1	500.65	3970	496.96	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20190802	151.1	157.75	150	153.9	527332	153.41	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190802	7.75	7.95	7.4	7.6	26186	7.6	down	down	correct
ATUL.NSE	Atul Ltd	20190802	3674	3674	3559.95	3583.9	26503	3552.48	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190802	220	229.95	213	221.7	13913	218.9352	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190802	655	677.8	650.1	668.95	99212	668.95	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190802	97.25	105	97.05	98.95	25659	96.6381	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190802	551	558	542.3	548.65	2780764	540.37	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190802	32.1	32.1	29.15	31.85	1238	31.5844	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190802	780	811	778.55	797.85	6240	765.29	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20190802	37	41	37	38	4940	38	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20190802	24.9	24.9	22.6	23.95	121	23.95	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190802	237.5	244.95	232.8	234.9	32582	227.81	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190802	305.9	312.5	302.5	305.4	208626	298.81	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190802	20.25	20.25	19.8	20.05	43321	19.54	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190802	667.4	681.65	661.6	673.85	14426295	673.85	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190802	63.45	65.8	60.85	64.7	449651	64.7	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190802	3098	3098	3041.1	3083.55	314	30.8355	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190802	1154.97	1154.97	1118.47	1133.51	126	1133.51	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190802	30	31.45	29.3	30	4307	30
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20190802	5.2	5.2	5.2	5.2	4447	5.2
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190802	3	3.15	3	3.05	36319	3.05	up	up	correct
BAJAJ.NSE	AUTO	20190802	2517.1	2618	2478.15	2600.55	1021098	2405.59	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190802	258.5	263.5	252.75	258.45	92774	246.19	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190802	347	365	347	361.05	75118	361.05	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190802	6955	7125	6902	7063.7	469811	7058.03	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190802	6.1	6.15	5.95	6	904104	6	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190802	3339.9	3590	3265	3511.65	40230	3371.7	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190802	3189	3287.55	3120	3237.9	3356019	3225.26	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20190802	54	55.35	53.1	53.95	10071	52.91	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190802	217.5	227	217.5	219.15	65750	216.64	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190802	63	68.7	62.7	65.8	179	65.8	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190802	19	19	17.2	18.1	4017	8.0537	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20190802	699.8	721	693.8	712.45	372389	690.15	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190802	0.65	0.75	0.65	0.7	8639607	0.7	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190802	172	172	168.85	171.2	30053	95.95	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190802	39.75	39.75	36.9	38.9	6820	37.68	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190802	142	142.75	135.6	136.9	1070273	132.4521	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20190802	41	41.8	40.2	40.35	2444	39.32	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190802	1374.9	1374.9	1300	1306.8	201	1278.46	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190802	96	97	94.5	95.6	12390	73.74	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190802	476.5	479.8	458.05	464.9	1574974	463.33	down	down	correct
BANG.NSE	Bang Overseas Limited	20190802	32.6	32.6	30.15	31.55	8102	31.55	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190802	104.6	107	102.9	104.9	24790865	104.9	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20190802	2878	2916.5	2855.5	2883.29	11839	2883.29	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190802	69.75	71.2	68.1	69.75	9706091	69.75
BANSWRAS.NSE	Banswara Syntex Limited	20190802	54.05	57.85	53.95	55.8	8715	53.94	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190802	3.15	3.15	2.7	2.95	18631	2.95	down	down	correct
BASF.NSE	BASF India Limited	20190802	1036.95	1081	1023.55	1065	5276	1060.68	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190802	132	141.7	128.65	134.65	1097	66.5142	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20190802	1304	1321.15	1282.5	1310.25	969338	1303.09	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190802	3050	3050	2966.05	2998.45	32132	2851.96	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190802	870.15	878.45	851.25	871	5430	841.92	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190802	794.5	815	785.3	795.3	35440	793.72	up	up	correct
BCG.NSE	Brightcom Group Limited	20190802	3.1	3.15	3.05	3.05	260010	2.41	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190802	285.6	304	285.6	297.35	33123	280.94	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190802	14.9	14.95	13.2	14.6	646	14.03	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190802	13.95	13.95	12.6	13.15	10415	13.15	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190802	97	98.65	94.25	95.35	13698362	88.53	down	down	correct
BEML.NSE	BEML Limited	20190802	838.5	851.5	829.1	837.9	622591	821.62	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190802	53.1	60.25	52.85	58.9	587183	57.32	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190802	332.65	335.6	329.8	334.4	926750	331.96	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20190802	238	241.8	230	232.75	22888	232.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190802	165	167	160.45	163	455023	163	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190802	1	1.05	1	1	4115	1
BGRENERGY.NSE	BGR Energy Systems Limited	20190802	40.45	40.45	37.85	39.75	86812	39.75	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190802	106.2	107.85	102.4	105.75	22146	101.02	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190802	21.05	21.2	21	21.1	1330	21.1	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190802	21.15	22	21.15	22	88	22	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190802	1.5	1.55	1.4	1.5	82533	1.47
BHARATFORG.NSE	Bharat Forge Limited	20190802	418.2	426.8	408.9	422.7	1488186	417.56	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190802	70	71.25	66.35	69.5	11332	69.5	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190802	3959.85	4035.05	3905.25	3971.85	606	3969.66	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190802	33.05	33.6	33	33.1	6758	33.1	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190802	332	354.95	327.2	343.55	28059958	342.32	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20190802	57.45	57.55	55.85	56.5	8971219	55.1949	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190802	23.25	24.95	22.75	23.65	330	4.69	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190802	250	261.8	238	251.25	6107	249.8139	up	down	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20190802	10.7	10.7	10.25	10.4	41498	10.4	down	down	correct
BIOCON.NSE	Biocon Limited	20190802	221	234	217.05	231.25	5716497	231.25	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190802	5.9	5.9	5.9	5.9	511	5.9
BIRLACABLE.NSE	Birla Cable Limited	20190802	73.4	78	72.15	75.8	53401	74.9	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190802	580.65	603	565.55	594.75	107372	575.62	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190802	36.75	36.75	35.1	35.6	35401	35.6	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190802	2	2	1.9	1.9	5906	1.9	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20190802	3.45	3.45	3.45	3.45	120	3.45
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190802	95.05	95.05	95.05	95.05	304998	93.47
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190802	9.25	9.6	9	9.1	46535	9.1	down	down	correct
BLS.NSE	BLS International Services Limited	20190802	79.2	80.65	79	80	51692	78.43	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190802	2320	2334.9	2279	2300.75	12302	2294.81	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190802	667	696.95	650.3	675.75	18634	662.01	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190802	78	78.2	75.6	75.75	172818	73.7	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190802	68.6	68.6	62.5	66.3	2360798	65.9478	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190802	131.5	134.6	124	130.9	49360	130.9	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190802	14420.2	14980	14420.2	14785.95	18569	14444.66	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190802	345	346.95	337.45	342.45	3565682	276.62	down	down	correct
BPL.NSE	BPL Limited	20190802	17.5	17.7	16.95	17.5	52181	17.5
BRFL.NSE	Bombay Rayon Fashions Limited	20190802	5.6	5.75	5.45	5.6	4480	5.6
BRIGADE.NSE	Brigade Enterprises Limited	20190802	254	264	251.75	262.3	75230	173.11	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20190802	2588.9	2625	2555	2594.4	347132	2511.3588	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190802	63.5	70.3	60.85	65.8	19963	65.2676	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20190802	36.45	36.5	34.1	35.2	20951	35.2	down	down	correct
BSE.NSE	BSE Limited	20190802	502	503.55	475	480.95	225538	457.35	down	down	correct
BSL.NSE	BSL Limited	20190802	23	23.9	23	23.6	2981	23.6	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190802	3298	3338	3202.05	3307.95	77	3307.95	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190802	120.99	121.35	118.44	119.72	306	11.97	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190802	75.15	75.9	69.2	72.35	3212979	69.98	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20190802	0.95	1.05	0.95	1.05	58294	1.05	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190802	150.85	154.9	147.3	148.4	16287	146.99	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20190802	17.7	19.1	17.7	18.95	22883	18.95	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190802	225.25	230.3	220.15	225.3	1968062	221.24	up	up	correct
CALSOFT.NSE	California Software Company Limited	20190802	18.2	18.2	16.75	17.1	48790	17.1	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190802	53.25	59.45	52	58.1	336517	58.1	up	up	correct
CANBK.NSE	Canara Bank	20190802	230	234.95	226	232.7	5824170	232.7	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20190802	6.2	6.2	6.2	6.2	3927	6.2
CANFINHOME.NSE	Can Fin Homes Limited	20190802	369.1	382.8	368.5	379.15	266991	374.62	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190802	224.8	229.2	223	227.55	1856	225.88	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190802	221.9	228.5	217.1	223.75	55936	222.7509	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190802	410.5	415	401.1	404.3	16681	397.65	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20190802	50.55	50.55	50.55	50.55	433	50.366
CARBORUNIV.NSE	Carborundum Universal Limited	20190802	312.3	322.35	305.1	307.7	23046	303.53	down	up	incorrect
CAREERP.NSE	Career Point Limited	20190802	53.6	53.65	52.25	52.65	2853	51.5201	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190802	600	603.95	487	487.05	1350762	438.16	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190802	117.4	118.3	114.7	116.5	1374700	101.63	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190802	4.2	4.2	3.8	3.8	27572	3.8	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20190802	244.7	245.8	238.55	240.05	18252	233.43	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190802	193	193	190	190.95	106518	183.94	down	down	correct
CEATLTD.NSE	CEAT Limited	20190802	809.5	822	797	803.45	399257	779.73	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190802	15	16	14.9	15.05	20506	15.05	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20190802	6.9	7.2	6.6	7.2	18656	7.2	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190802	180	183.95	175.05	181.5	22156	170.47	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190802	2.6	3	2.55	2.85	75713	2.85	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20190802	17.55	17.65	17.15	17.6	296536	17.6	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20190802	22.15	25.5	22.15	24.3	258694	24.2517	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190802	465	489	447	477.95	3354	470.44	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190802	119	122	115	117.9	160731	115.99	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190802	874.9	894	859.25	875.65	1054005	377.38	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20190802	2447	2468.85	2342	2423.55	26011	2403.68	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190802	21.6	23	21.6	22.5	165764	22.5	up	up	correct
CESC.NSE	CESC Limited	20190802	743.15	756.2	724.2	750.85	192355	68.35	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20190802	163.15	174.95	161.65	173.2	456968	172.85	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190802	18.1	18.6	18.05	18.15	985562	18.15	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190802	314.75	314.75	310	310.3	1315	310.3	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190802	147	147	142.25	145.9	115558	135.63	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190802	166	167.9	158.05	160.05	8740	158.6792	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190802	187.8	194.8	187.8	192.15	116241	192.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190802	259.5	270	254.25	266.6	1248528	264	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190802	473.85	479	442.3	470.35	511469	469.35	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190802	271.9	274	252.1	259.45	28186	257.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20190802	26.15	26.75	25.75	25.95	22181	25.95	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190802	6.45	6.45	6.1	6.45	11146	6.45
CIPLA.NSE	Cipla Limited	20190802	509	519.7	508.7	516.1	1574251	511.94	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20190802	89.1	94.95	89.1	92.95	1398	45.87	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190802	272.2	278.95	269	273.5	12056	178.42	up	up	correct
CMICABLES.NSE	CMI Limited	20190802	60	65.1	58.1	65.1	51794	63.245	up	up	correct
COALINDIA.NSE	Coal India Limited	20190802	200.9	201.05	195.35	197.2	6376599	151.6	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190802	359	360.35	351.5	358.95	76162	310.85	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190802	99.45	99.45	99.45	99.45	169350	99.45
COFORGE.NSE	Coforge Limited	20190802	1196.2	1204.4	1178.55	1198.7	304222	1164.83	up	up	correct
COLPAL.NSE	Colgate	20190802	1180	1189.7	1164.3	1181.2	369140	1116.39	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190802	10.9	11.15	10.5	10.8	14310	10.16	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190802	8.15	8.15	7.9	8	6419	7.46	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20190802	510	514.5	488.4	503.7	1264393	482.36	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190802	25.75	26.15	25.45	25.95	77619	25.85	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190802	33.6	36.05	32	35.25	6754	35.25	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190802	212	216.8	210.2	213.9	6152	196.86	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190802	13	13.15	12.55	12.85	13410	12.36	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190802	41.8	41.9	40.1	41.35	8625	41.35	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190802	373.2	383.55	363	375.05	85496	363.76	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190802	196	198.8	190	192.2	14395	171.89	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190802	1.9	2	1.9	2	2851	2	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20190802	10.45	10.45	10.45	10.45	57255	10.45
CPSEETF.NSE	Nippon Mutual Funds	20190802	23.72	23.9	23.36	23.49	43174817	23.49	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20190802	503.05	532.9	495	528.45	196654	528.45	up	up	correct
CREST.NSE	Crest Ventures Limited	20190802	75.9	75.9	69	72.6	4009	71.39	down	down	correct
CRISIL.NSE	CRISIL Limited	20190802	1291	1291	1205	1237.15	25067	1179.64	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190802	229	232.75	223.05	230.2	418765	226.56	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190802	28.2	29.25	27.2	27.45	9784	27.45	down	down	correct
CUB.NSE	City Union Bank Limited	20190802	181.65	191.95	181.65	190.95	687030	189.16	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190802	10.8	12.45	10.8	11.9	8221	11.9	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190802	688.5	691.1	662.2	669.35	564001	639.36	down	down	correct
CUPID.NSE	Cupid Limited	20190802	122	129	121.25	126.75	43076	118.03	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190802	44.05	44.05	40.65	41.6	13887	40	down	down	correct
CYIENT.NSE	Cyient Limited	20190802	435.25	444.2	435.25	437.95	260947	404.57	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190802	18.5	19.1	18.05	18.95	371374	18.02	up	up	correct
DABUR.NSE	Dabur India Limited	20190802	424	428.95	422.6	426.5	2240395	417.09	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190802	939.7	989.95	933.35	988	87615	981.14	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190802	88.5	90	84.2	85.25	167907	81.43	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190802	28.3	32.9	28.2	32.55	11407	32.55	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190802	70	73	68	70.5	32481	68.87	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20190802	154	158.3	147	147.95	56468	130.73	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190802	400	413.95	398.15	406.9	104012	403.94	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190802	7.95	8.2	7.55	7.7	285558	7.7	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190802	11.4	11.4	10.95	10.95	11	10.95	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190802	208.3	210	202	204.05	128151	203.8231	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190802	191.1	195.45	190.8	194.85	912700	194.85	up	up	correct
DCM.NSE	DCM Limited	20190802	18.9	21	18.3	20.4	4747	20.4	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20190802	31	31	27.5	29	1031	29	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20190802	397.2	407.25	390.25	402.35	69950	385.03	up	down	incorrect
DCW.NSE	DCW Limited	20190802	14.65	15.3	14.4	15.05	117299	15.05	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20190802	343	350.95	340.25	345.2	4479	337.66	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190802	84.2	87.45	84	86.8	111611	80.98	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190802	283	293.5	277	283.9	308635	281.03	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190802	146.4	149.95	144.15	147.25	813883	144.31	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190802	37.7	37.85	36.35	37.85	231	37.85	up	up	correct
DEN.NSE	DEN Networks Limited	20190802	59.5	61	58	59.05	55841	59.05	down	down	correct
DENORA.NSE	De Nora India Limited	20190802	242	245	230	234.05	2972	233.37	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190802	257.85	258.95	246	256.75	17676	256.75	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20190802	7.8	9	7.75	7.85	10435	7.85	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190802	160.5	166.9	156	159.05	805497	145.7104	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190802	13.35	13.95	13.35	13.6	277631	13.6	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20190802	212	218.9	201	205.1	3227064	205.1	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190802	351	354.35	346.55	347.95	6299	339.09	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190802	6.5	6.5	6.15	6.4	3077	6.4	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190802	201.1	213	192.5	200.85	107424	197.4	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190802	758	763.75	733.35	739.95	38486	737.27	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190802	0.7	0.7	0.6	0.6	10997	0.6	down	down	correct
DICIND.NSE	DIC India Limited	20190802	301.45	317.8	301.45	310	754	301.1224	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190802	6.75	6.75	6.45	6.45	520	5.9819	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190802	25.3	26	24.45	24.65	30827334	24.65	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190802	1610	1624	1579.05	1598.8	432681	1563.89	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20190802	1994.35	1994.35	1922.1	1963.6	3678	392.14	down	down	correct
DLF.NSE	DLF Limited	20190802	171.5	172.6	162.7	171.8	14931726	168.94	up	down	incorrect
DLINKINDIA.NSE	D	20190802	83.55	91.5	83.5	88.55	70515	86.04	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190802	1473	1515	1470.1	1514.2	611988	1514.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190802	0.45	0.55	0.45	0.45	12267	0.45
DOLLAR.NSE	Dollar Industries Limited	20190802	188.4	194	176.2	187.4	13022	182.48	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190802	23.5	27.8	23.5	26.2	38904	25.77	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20190802	9	9.75	8.8	9.5	3305	9.43	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190802	330.8	335	325.85	329.65	71657	329.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190802	2533.8	2550	2496.25	2529.2	593989	2501.52	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190802	29.45	29.45	26.5	26.85	895	25.78	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190802	191	191	176.4	179.9	1334	114.18	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190802	5.9	6.25	5.75	6	49611	6	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20190802	82.6	84.95	75.6	83.15	48229	77.74	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190802	21.65	22	21.4	21.85	398809	20.05	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190802	1241.7	1260.95	1220.4	1253.85	255	1253.85	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20190802	123.7	123.7	119.5	120.65	14473	117.9369	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20190802	1	1	1	1	3145	1
EASUNREYRL.NSE	Easun Reyrolle Limited	20190802	3.75	3.9	3.6	3.9	7386	3.9	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190802	595.8	595.9	576.8	580.5	3805	578.33	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190802	149.8	151.5	145.25	149.7	975070	146.72	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190802	1.4	1.4	1.3	1.4	35957	1.4
EICHERMOT.NSE	Eicher Motors Limited	20190802	16150	17111.85	16133.3	16905	300344	1666.88	up	up	correct
EIDPARRY.NSE	E.I.D.	20190802	144.5	148.8	142.7	146.7	69988	145.06	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190802	279.65	282	265	275.75	3010	275.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20190802	157	157	145.5	152.75	126319	151.85	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190802	280	293.95	276	287.95	438	280.4	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190802	19.65	20.5	19.45	19.95	64868	19.9	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20190802	29.6	29.9	24.55	27.55	243608	27.31	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190802	12.95	13.55	12.65	13.35	231792	13.26	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190802	185.95	185.95	177	177.6	18188	177.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190802	241	250.7	240.05	243.9	18155	118.92	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190802	15.5	16.7	15.5	16.2	4147	16.0044	up	up	correct
EMAMILTD.NSE	Emami Limited	20190802	317.5	317.5	301	311.85	344833	298.06	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190802	69.9	70	66.2	68	601	68	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190802	45.2	47	44.2	46.05	12447	46.05	up	up	correct
EMCO.NSE	EMCO Limited	20190802	1.55	1.55	1.55	1.55	790	1.55
EMKAY.NSE	Emkay Global Financial Services Limited	20190802	56.05	57.6	54.3	55.3	15014	54.84	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190802	121.05	123.2	110.9	117.1	32420	115.68	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190802	903	954	876.8	935.35	22736	926.59	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20190802	5.5	5.7	4.55	4.95	194187	4.384	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20190802	97.45	97.9	93.2	95.85	3511544	86.82	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190802	386	399.9	374.95	381.05	3373	376.77	down	down	correct
EPL.NSE	EPL Limited	20190802	132.05	133.1	132.05	133	264578	127.03	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190802	112.8	115.2	111.6	113.75	3129504	108.9537	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190802	409.9	430	401.55	419.9	102563	409.45	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190802	10.9	11	10.85	10.85	235320	10.85	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20190802	1069.35	1070.95	1035	1067.3	1156	988.76	down	down	correct
ESCORTS.NSE	Escorts Limited	20190802	458	472	451.35	461.7	2590839	459.7	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190802	8	8.2	7.7	8	3233	8
ESTER.NSE	Ester Industries Limited	20190802	23.55	25.8	23.55	25.05	11033	23	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190802	71.9	74.65	71.8	73.2	81729	73.2	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190802	304	318	298.55	315.3	28039	309.03	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190802	1.2	1.2	1.15	1.2	103438	1.2
EXCELINDUS.NSE	Excel Industries Limited	20190802	815.95	837	795	830.65	6704	786.13	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20190802	182.05	184.8	177	180.8	2627954	174.7811	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190802	301.5	301.5	276	281.65	7661	281.65	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190802	36.6	37.8	36.4	36.8	117922	36.8	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20190802	26.15	26.6	23.5	24.5	221157	24.26	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190802	28.15	28.2	27.5	27.75	941419	27.75	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190802	0.35	0.35	0.3	0.3	792331	0.3	down	down	correct
FDC.NSE	FDC Limited	20190802	154.9	157.65	154.1	155.6	16738	154.9454	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190802	89.35	90.3	86.9	87.3	13560591	86.6	down	down	correct
FEL.NSE	Future Enterprises Limited	20190802	23.35	23.65	22.2	22.7	241570	22.7	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20190802	23	24.15	21.65	22.75	5092	22.75	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190802	366.55	384.4	364.7	382.85	6021	358.16	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20190802	41.05	41.85	40.5	41.05	188303	40.86
FINCABLES.NSE	Finolex Cables Limited	20190802	375.7	379.8	367.7	374.4	24512	358.95	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190802	1402.2	1435	1398.2	1427.9	2077	1421.33	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190802	512	527.65	512	521.05	32830	99.23	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190802	14.8	14.85	13.55	14.35	5945	14.35	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20190802	437.45	443.15	433.8	438.95	16760	438.95	up	up	correct
FMGOETZE.NSE	Federal	20190802	518.15	521.5	505	511.5	6676	511.5	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190802	20.4	21.6	20.4	21.15	14142	21.15	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190802	117.75	119.95	116.1	117.95	971120	117.95	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190802	1188	1225	1165.4	1205.65	310	1185.92	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190802	408.1	412	405	407.6	174125	407.6	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190802	557	594.5	547.6	552.45	14292	552.45	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190802	49	49.7	48	49	1560834	44.8914
GABRIEL.NSE	Gabriel India Limited	20190802	88.6	90.7	88.05	89.9	20996	86.75	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190802	131	134.8	123.5	129.1	43749	63.8	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190802	128	129.2	123.8	127.65	7613334	115.627	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20190802	3.3	3.7	3.05	3.5	23491	3.5	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190802	1189.1	1200	1185.65	1190.2	3208	1175.02	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20190802	29.6	30.95	29.55	29.65	7266	29.4162	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20190802	28.05	28.8	27.55	28.3	68102	28.3	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190802	355.4	355.4	335.05	344.25	9649	324.56	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190802	252	261.75	250	251.45	6730	246.49	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190802	29	30.5	28.4	29.7	28055	29.2626	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20190802	41	41	37	38.9	824	38.9	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190802	0.6	0.6	0.6	0.6	1600	0.6
GARFIBRES.NSE	Garware Technical Fibres Limited	20190802	1120.05	1127.95	1099.7	1105.25	25612	1088.26	down	down	correct
GATI.NSE	Gati Limited	20190802	52.45	53.15	50.5	51.05	496229	50.2823	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20190802	0.65	0.7	0.65	0.65	24454	0.65
GAYAPROJ.NSE	Gayatri Projects Limited	20190802	140.2	141.1	135.5	136.35	14615	136.35	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190802	106.8	107.9	100.8	105.25	57433	94.49	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190802	80.15	84.65	80	81.35	6785	80.26	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20190802	33	33	33	33	16000	31.5
GENESYS.NSE	Genesys International Corporation Limited	20190802	85.9	88.8	84	86.65	4879	86.5178	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190802	4.55	4.7	4.1	4.55	79049	4.55
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190802	20	21.85	19.25	20.95	214708	20.16	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190802	23.7	24.6	23	23.3	396523	22.82	down	down	correct
GEPIL.NSE	GE Power India Limited	20190802	771.95	788.95	753.6	776.35	11561	770.69	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190802	237	237	227.05	228	18763	211.72	down	down	correct
GET&D.NSE	GE T&D India Limited	20190802	143.2	152.7	143.2	145.25	33233	145.25	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190802	901.2	907	882	905.2	48545	848.9265	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20190802	1.6	1.6	1.6	1.6	41	1.6
GHCL.NSE	GHCL Limited	20190802	206.9	207.7	201.35	205.3	39315	193.84	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190802	240.15	245.4	238.8	240.55	131288	223.46	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20190802	188.5	204	183.3	193.8	106536	193.8	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190802	35.5	38	35.4	36.85	892	36.85	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190802	7150	7150.65	7060.8	7123.9	2055	6892.21	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190802	8	8.4	7.6	7.95	35306	7.95	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190802	67.9	70.5	67.7	69.8	45674	62.52	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190802	627	653.1	615.2	653.1	26	653.1	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190802	1193.95	1199.9	1180.05	1197.95	13814	1159.98	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190802	420	429.6	417.5	424.95	478131	418.51	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190802	46.25	46.25	41.95	43.15	9456	43.15	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190802	105.95	111	104.2	110.5	47661	109.9	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20190802	386	388.55	376.5	382.8	11303	377.17	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190802	68.75	69.25	67.75	68.4	133569	63.48	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190802	1199	1220	1161	1211.6	8264	1206.33	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190802	14.9	15.2	14.8	15.1	16865114	15.1	up	up	correct
GNA.NSE	G N A Axles Limited	20190802	218.75	223.95	217	220.4	21533	217.04	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190802	205.5	210.5	204.05	208.25	125931	190.71	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190802	280	285.8	273.65	278	72208	278	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190802	230.5	253	226	242.1	15051	229.95	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190802	693.3	696.4	676.9	692.9	24999	655.19	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20190802	440	440	432	433.7	54465	423.6	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190802	599.95	619	585.05	611.75	1486530	606.2924	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20190802	450	456.15	436.5	445.95	186806	445.95	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190802	926	944	923.55	936.55	128882	936.55	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190802	0.25	0.3	0.25	0.3	25044	0.3	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20190802	76.25	76.8	74.55	75.25	98356	75.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190802	11.4	12.6	11.4	11.45	154	11.45	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190802	12.45	12.45	12.1	12.1	601	12.1	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190802	3090.2	3132.05	3085.1	3127	36762	3127	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190802	21.3	24.3	21.3	23	4803	23	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20190802	90.65	93.6	88.9	92.6	34960	85.25	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190802	3120	3149.9	3117.25	3142.75	1596	31.4275	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190802	9.9	10.65	9.9	10.1	5130	10.1	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190802	55.8	57.95	55	55.5	7312	55.23	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190802	180.1	181.45	170.5	174.65	32837	86.92	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190802	78	78.25	76.3	77.9	41213	68.44	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190802	39.4	39.4	35	36.6	429	33.31	down	up	incorrect
GRANULES.NSE	Granules India Limited	20190802	91.6	93.8	89.1	92.65	512643	92.12	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190802	303.9	312	294.1	297.1	1428340	290.51	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190802	772	786.85	751.05	778	1926892	764.02	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190802	36	37.55	35.7	37.05	27390	35.7153	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190802	126.5	127	120.1	121.6	362097	121.45	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20190802	675	698.4	675	692.8	35648	686.29	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20190802	122.75	122.75	116.5	118.4	108053	117.29	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190802	3.05	3.1	3.05	3.05	88460	3.05
GRINDWELL.NSE	Grindwell Norton Limited	20190802	540	547	530	534.9	3935	523.08	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190802	266	280	258	258.05	32	254.54	down	down	correct
GRPLTD.NSE	GRP Limited	20190802	912	912	882	896.15	216	879.61	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190802	134.85	138	133.1	135	194510	120.25	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190802	16.5	17.8	16.2	17.15	31433	16.4654	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190802	79.1	80.5	78.3	80.2	363691	74.8	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190802	208.3	211	198.5	209.75	590194	204.55	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20190802	34.8	35.7	33.5	33.9	41065	33.9	down	down	correct
GTL.NSE	GTL Limited	20190802	2.15	2.25	2.05	2.2	34911	2.2	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20190802	0.65	0.7	0.6	0.65	2931251	0.65
GTNTEX.NSE	GTN Textiles Limited	20190802	6.9	8.25	6.9	7.9	2284	7.9	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190802	78.9	81.5	76.1	79.6	41222	75.03	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190802	56.3	56.5	52.4	54.9	42365	54.81	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190802	412.5	424.85	411	421.3	14877	398.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190802	119.05	120.9	119	120.05	112	115.12	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190802	170.5	179.8	168.25	176.35	1163757	174.09	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190802	8.6	8.6	8.6	8.6	58	8.6
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190802	767	787	758.05	780.7	9975	737.99	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20190802	37.5	38.5	36	38.35	13269	36.851	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190802	34.05	35	33.55	34.6	21954	33.42	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190802	641	651.5	640	642.8	5925	580.51	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190802	48	50.65	46	49.2	14899	49.2	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190802	19.3	19.45	18.7	19.1	68878	19.1	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190802	686.85	686.95	649	669.2	9569	494.1	down	down	correct
HAVELLS.NSE	Havells India Limited	20190802	640	652.5	633.6	646.1	1138191	636.36	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190802	0.5	0.55	0.5	0.55	2917	0.55	up	down	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20190802	19.45	19.75	19.2	19.45	55580	18.63
HCC.NSE	Hindustan Construction Company Limited	20190802	7.85	9.15	7.85	8.8	5305986	8.8	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20190802	101.05	109	100.05	102.15	31930	102.15	up	up	correct
HCL.NSE	INSYS	20190802	10.65	10.95	10.3	10.5	584258	10.5	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20190802	1017	1017.9	993	1010.5	1772429	482.31	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190802	2075.25	2148.65	2039.35	2124.8	5907182	2082.13	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190802	2112.2	2184.9	2105	2153.05	308040	2105.12	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190802	2211	2224	2182	2214.35	6956384	1102.4	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190802	488.95	498.35	480.4	494.35	2215370	492.9	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190802	3167.1	3219.95	3167.05	3213.5	2635	32.135	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190802	1141.97	1159.79	1139	1152.99	1127	115.1475	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190802	3949.7	4033	3850	3892.7	96	388.6482	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190802	11.4	11.8	11.05	11.45	1324424	11.45	up	down	incorrect
HEG.NSE	HEG Limited	20190802	1006.55	1024.95	988	1007.2	494310	934.04	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190802	184.25	190.35	182	188	168962	172.41	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190802	76.9	79.6	75.1	77.9	10963	75.6	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190802	338.4	356.9	332.45	353	10973	343.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190802	2337	2430	2288.55	2401.95	2090929	2303.25	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190802	1524	1566	1471.25	1526	9048	1513.14	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190802	12.7	13.95	12.7	12.95	4397	12.95	up	up	correct
HFCL.NSE	HFCL Limited	20190802	18.95	19.2	18.85	19	1169354	18.86	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190802	235	238.65	227	229.35	17516	229.02	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190802	586	605.5	586	592.05	3026	557.11	up	up	correct
HIKAL.NSE	Hikal Limited	20190802	146	151.75	143.35	148.7	182838	146.19	up	up	correct
HIL.NSE	HIL Limited	20190802	1127.9	1162	1109.3	1154.1	4643	1123	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190802	10.5	10.5	9.8	10.15	4439	10.15	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190802	127.8	130.25	123.85	129.55	75606	127.26	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190802	179.8	182.3	176.35	180.4	11797603	177.03	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190802	174.95	175.9	170	170.25	2101	165.65	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190802	31.95	32.1	31	31.85	424586	31.76	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190802	5.45	5.45	5	5.2	118688	5.2	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190802	22.25	22.25	22.25	22.25	160	22.25
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190802	113	114.8	110.5	113.95	271856	113.95	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190802	264.95	266.5	252.55	253.4	7968774	224.3	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190802	1722.2	1742	1706	1737.45	1051529	1675.95	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20190802	208.95	214.25	207.9	211.6	566703	167.08	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190802	113.25	117.4	112.4	117.35	3298	116.34	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190802	48.8	48.9	42.35	45.35	1699	43.44	down	down	correct
HITECH.NSE	Hi	20190802	194	194	179	181.15	15634	180.5112	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190802	68.35	71.95	65.7	68.95	5133	67.91	up	up	correct
HITECHGEAR.NSE	The Hi	20190802	187.7	187.7	165.5	172.05	51319	167.3	down	down	correct
HLVLTD.NSE	HLV Limited	20190802	7.6	7.65	7.45	7.5	95468	7.5	down	up	incorrect
HMT.NSE	HMT Limited	20190802	11.95	12.15	11.95	12.1	2520	12.1	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190802	78.05	82	75.05	80.7	12432	79.4608	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190802	3045	3045	2990	3000.66	62	3000.66	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190802	22660.05	23100.05	22660.05	22769.1	440	22667.54	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190802	884.35	884.4	837.05	845.7	2340	828.34	down	down	correct
HOVS.NSE	HOV Services Limited	20190802	88.5	89.1	86.5	87.65	4483	87.65	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20190802	43	43.6	41.15	43.05	44908	42.58	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190802	76	76.4	70.55	71.4	800186	70.85	down	down	correct
HSIL.NSE	HSIL Limited	20190802	214.95	218.05	210.15	216	64037	199.72	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190802	23.1	25	22.2	22.9	63679	22.5143	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190802	15.8	15.8	11.7	13	330476	13	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190802	33.5	35.7	32.8	34.7	1739694	29.58	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20190802	220	227.9	218.5	221.6	21495	213.68	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190802	83.45	87.5	78.65	81.6	6006888	81.6	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190802	516.9	527.15	475.2	489.65	17574739	439.96	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190802	148	158	143.75	144.28	2846	144.28	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190802	35	35	34.19	34.53	181343	34.53	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190802	413.9	417.85	405.5	410.6	30939803	409.4	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190802	281.75	285.54	279.11	282.24	9500	282.24	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190802	1136.2	1190	1125.05	1168.4	399425	1155.95	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190802	30.75	32.5	30.75	32.1	25359	32.1	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190802	1000	1000	999.99	999.99	17523	986.7829	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190802	86.5	86.6	85.42	86.11	369	86.11	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190802	120	130	118	129.56	901	129.56	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190802	114.7	116.59	114	115.93	123511	115.93	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190802	54	54	51.7	53.44	17493	53.44	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190802	27	27	25.5	25.93	11159	25.93	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190802	387.9	402.3	386.75	398.9	1686639	396.92	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190802	396	400.5	389.03	395.91	4338	395.91	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190802	33.1	34.3	31.8	34	76599	33.3	up	up	correct
ICRA.NSE	ICRA Limited	20190802	3031.2	3031.25	2950	2951.2	1425	2872.94	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190802	28	28.9	27.5	28.1	8925512	28.1	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190802	3288	3288	3235.05	3250	123	3250	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20190802	6.6	6.7	6.2	6.35	138890327	6.35	down	down	correct
IDFC.NSE	IDFC Limited	20190802	33.5	34.95	33.25	34.2	2010876	31.3763	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190802	41.1	42	40.2	41.35	14145421	41.35	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190802	113.77	113.77	113.5	113.5	495	113.5	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190802	140.55	143.95	140.55	143.2	39341	46.22	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190802	281	286.95	277.5	279.15	1981	279.15	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20190802	625	625	593	596.85	7048	596.85	down	down	correct
IFCI.NSE	IFCI Limited	20190802	7.45	7.5	7.15	7.25	1284161	7.25	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190802	133	141.8	133	139.7	1353	135.41	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20190802	190	199.25	183.35	199.25	11719	192.87	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20190802	304	312.1	301.25	308.8	1292140	302.65	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190802	191.9	198	185	194.05	14202	189.9	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190802	116	116	109	110.05	83076	106.0613	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190802	59.9	59.9	59.9	59.9	13	59.9
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190802	4.35	4.35	4.15	4.15	4250	4.15	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190802	2.55	2.55	2.35	2.35	23902	2.35	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190802	4.15	4.25	4	4.15	111190	4.15
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190802	147.9	154	147	152.65	6260	149.05	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190802	800	817.35	800	804.45	487	514.62	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190802	0.35	0.4	0.35	0.4	7557	0.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190802	7.65	7.9	7.45	7.5	29316	7.5	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190802	140.3	141	137	137.9	573041	136.62	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190802	84.1	87.7	83.85	86.9	1690563	85.02	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190802	202.9	207	198	206.35	37912	194.62	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20190802	1229	1242	1194.05	1229.5	187393	1222.01	up	up	correct
INDIANB.NSE	Indian Bank	20190802	184	189.5	181.1	183.9	611999	181.25	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190802	90.3	90.3	85.8	86.1	699	86.1	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190802	266	268.45	258	266.9	18521	261.48	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190802	1555.1	1571.05	1502.3	1507.65	1600641	1502.9412	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190802	24	24	23	23.25	8454	23.25	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190802	304	329	299.85	322.8	5227	309.18	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190802	158	161.8	156.95	158.6	4702	157.6	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190802	30.55	32.85	30.55	32.3	15952	32.3	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20190802	0.65	0.65	0.55	0.55	351497	0.55	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190802	296.95	296.95	283	290.8	62831	288.1509	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190802	81.05	83.2	77.6	80.9	648	80.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190802	21.6	22.55	21.05	21.4	1674	20.33	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190802	3.15	3.4	2.8	3	59233	3	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190802	36.55	36.65	36.05	36.2	18988	34.6936	down	down	correct
INDSWFTLAB.NSE	Ind	20190802	33.9	33.95	31.7	32.6	388307	32.6	down	down	correct
INDSWFTLTD.NSE	Ind	20190802	3.95	3.95	3.8	3.8	2101	3.8	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190802	72.5	80	72.5	77.4	1474	77.4	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190802	1396	1412.5	1366.45	1382.9	4625690	1368.88	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190802	249	254.3	245.3	251.4	2137582	219.5951	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190802	365	402	365	391.6	2794	346.84	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190802	39.5	40.4	39.5	40	1043052	19.93	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190802	54.5	59.95	54.5	59.55	1754	58.25	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190802	313.7	316.93	310.64	316.02	322	316.02	up	up	correct
INFY.NSE	Infosys Limited	20190802	765.05	779.9	762.25	775.6	10838336	733.16	up	down	incorrect
INGERRAND.NSE	Ingersoll	20190802	587	593.5	585.2	590.75	9903	561.63	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190802	290.05	304.8	285.05	290.65	501271	289.8904	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190802	48.2	53.45	48.2	52.25	199918	52.25	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20190802	651	663	650	653.05	8364	641.0397	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190802	35.1	39.75	33.55	39.65	6700	39.65	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190802	0.25	0.25	0.25	0.25	180	0.25
INTELLECT.NSE	Intellect Design Arena Limited	20190802	221.1	224.95	216.2	220.95	384098	220.95	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20190802	23.45	25.65	23.45	24	5086	23.55	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190802	10.8	11.4	10.5	10.7	11669	1.05	down	down	correct
IOB.NSE	Indian Overseas Bank	20190802	11.05	11.05	10.85	10.9	561837	10.9	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190802	137.8	139	133.35	135.25	12930441	109.36	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190802	195.95	198.8	193	194.2	194829	189.48	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190802	961.8	980	956	968.2	122403	954.35	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190802	91.75	92.9	90.45	91.1	618461	87.2594	down	down	correct
IRCON.NSE	Ircon International Limited	20190802	350	355.55	345	350.85	17819	30.03	up	up	correct
ISEC.NSE	ICICI Securities Limited	20190802	207.45	207.95	199	199.7	99285	184.33	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190802	78.85	78.9	76	77.1	465	74.07	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190802	4.4	4.7	4.4	4.55	10792	4.55	up	up	correct
ITC.NSE	ITC Limited	20190802	267.2	267.2	263.1	264.5	8890911	238.99	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190802	176.25	178	170.05	171.35	12078	169.1712	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190802	73	76.4	72	75.3	39196	74.76	up	up	correct
ITI.NSE	ITI Limited	20190802	75.95	77.3	74.8	76	308854	76	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190802	3.2	3.4	3.15	3.3	160506	2.55	up	up	correct
IVP.NSE	IVP Limited	20190802	67.55	67.55	66.2	66.3	783	65.86	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20190802	3185	3250	3172	3178	43	3178	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20190802	1171	1171	1171	1171	5	1171
IZMO.NSE	IZMO Limited	20190802	24.95	25.8	23.55	25.35	6319	25.35	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190802	34.9	35.95	34.05	35.2	344432	35.2	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20190802	78.5	78.5	76	77.8	50357	73.9376	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190802	23	23.1	21.8	22.65	13110	21.47	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190802	21.3	21.3	20.35	20.35	871	20.35	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190802	71.6	74.45	69.5	73.05	801569	71.95	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190802	39.1	39.2	36	36.9	1168365	36.07	down	down	correct
JASH.NSE	Jash Engineering Limited	20190802	92.5	92.5	91.7	91.75	3600	87.95	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190802	128.6	128.6	118.05	119.6	19471	119.2	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190802	137.15	143	134	141	25545	68.46	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190802	4.3	4.3	4	4.05	9364	4.05	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190802	44.15	45.5	43.2	44.8	36787	44.0852	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190802	369.25	369.9	362	367.3	25847	351.35	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190802	7.9	8.25	7.55	8.2	59611	8.2	up	up	correct
JBMA.NSE	JBM Auto Limited	20190802	156.5	161	152.9	157.85	12439	152.81	up	up	correct
JCHAC.NSE	Johnson Controls	20190802	1578.95	1620	1548.9	1603.4	3650	1601.8306	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190802	36.85	36.9	35.15	36.9	147518	36.9	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190802	19.15	19.2	16.7	17.45	30315	17.45	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190802	0.4	0.4	0.4	0.4	6	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20190802	14.6	15.55	14.55	15.55	903	15.55	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190802	229.15	233	225.1	230.85	5347	228.9	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20190802	66.25	67.4	65.7	67.05	264508	62.18	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190802	128	128.1	117.75	119.45	33420092	119.45	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190802	2.9	2.95	2.8	2.95	15351	2.95	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190802	81.95	82.05	74.75	77.7	6995	76.4	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190802	67.35	69.5	66.05	67.85	78137	67.59	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190802	15	15.15	14.35	14.8	22341	13.89	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190802	19.5	20.4	19.5	20.3	1189043	19.3667	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20190802	6.65	7.25	6.65	7	3423	7	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20190802	947.6	969	946.1	962.95	56250	952.91	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190802	121.55	123.45	120	121.7	61084	117.66	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190802	328	333	328	330.25	32931	324.2	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190802	108	109.45	105.55	109	394086	100.11	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190802	61	67	60.6	61.3	3462622	58.21	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190802	25.5	25.9	21.45	23.35	6154	21.86	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20190802	112.15	116	112	113.15	31168	110.81	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20190802	64.1	67	61.6	65.95	315339	65.37	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20190802	1.7	1.7	1.7	1.7	3858	1.7
JOCIL.NSE	Jocil Limited	20190802	82.5	89	82.45	89	965	85.43	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190802	2.05	2.3	2	2.3	8004742	2.3	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190802	1.3	1.4	1.3	1.3	2997867	1.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190802	15.75	16.25	14.8	15.75	2599	15.75
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190802	1.7	1.8	1.7	1.7	1871181	1.7
JSL.NSE	Jindal Stainless Limited	20190802	28.85	30.3	27.85	28.75	241237	28.75	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190802	66.1	66.15	64	64.45	64989	64.45	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190802	66	68.25	66	67.2	480332	65.19	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190802	2440	2549.8	2349.2	2494.35	2260	2494.35	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190802	15.65	16.5	15.1	15.55	34055	15.55	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190802	223	230.45	217.8	225.15	11444553	220.68	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20190802	67	71.5	67	68.8	55487	68.38	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190802	1180.5	1196.6	1148.7	1188.4	1327556	1177.54	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190802	103.25	118.15	103	118.15	67597	118.15	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190802	437.65	439.5	431	433.3	148895	421.73	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190802	266	268.74	262.15	267.02	147904	267.02	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190802	688	698.9	682.05	687.85	1780132	687.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190802	152.5	158	152	156.55	378606	148.27	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190802	63.05	63.05	56.9	59.4	19577	56.85	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20190802	465.85	469.75	459.5	467.5	328113	453.45	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190802	154	154.9	150	152.3	9804	147.6	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190802	475.95	475.95	459.05	464.35	26898	446.72	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190802	168	168	165	167.95	138	165.69	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190802	38.55	39.5	36.65	38.35	17898	38.35	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190802	94.9	94.9	88.1	91.05	8574	89.25	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190802	3.75	3.75	3.45	3.75	1643	3.75
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190802	44.45	44.45	41.1	42.9	19514	42.0996	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190802	420	436	415.1	433.7	121911	426.76	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190802	179.3	186.95	178.15	181.1	38317	7.24	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190802	11.8	11.8	10.75	10.9	505	10.9	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190802	61.05	63.4	61.05	61.9	579999	61.28	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190802	0.3	0.3	0.3	0.3	3	0.3
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190802	2.7	2.7	2.7	2.7	370	2.7
KAYA.NSE	Kaya Limited	20190802	396.9	405.95	378	395.25	16696	395.25	down	down	correct
KCP.NSE	The KCP Limited	20190802	71.55	73.45	69	72.3	76295	71.1	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190802	12.4	12.6	11.5	11.9	164131	11.77	down	down	correct
KDDL.NSE	KDDL Limited	20190802	319	319	296	313.6	1239	310.03	down	down	correct
KEC.NSE	KEC International Limited	20190802	306.55	306.55	298.1	300.35	180216	294.54	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190802	9.8	10	9.15	9.45	23040	9.45	down	down	correct
KEI.NSE	KEI Industries Limited	20190802	436.05	438.7	415.3	420.1	106791	415.2336	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190802	17	17.25	16.2	16.7	159902	16.62	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190802	20.75	20.8	20.75	20.8	757	20.8	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190802	58.25	60.4	57.1	60	176613	60	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190802	32.7	32.75	32.7	32.7	201	30.49
KHADIM.NSE	Khadim India Limited	20190802	211	215	192.5	193.25	25628	193.25	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190802	20.45	21.95	20	21.2	147	21.2	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20190802	1695.15	1725	1674.25	1690.7	1771	1690.7	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20190802	105	107	97.75	101.8	60179	101.3699	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190802	607	619	590	613	3691	613	up	up	correct
KIOCL.NSE	KIOCL Limited	20190802	109.95	119.5	109.9	117.7	15224	114.48	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190802	474	476.4	470	470.05	78939	467.6491	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190802	176.9	176.9	165	165.95	24886	161.88	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190802	163.05	163.05	155.55	157.45	20131	148.29	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190802	702	719.55	588.2	637.95	3215	620.04	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190802	81.05	82.35	80	81.05	33004	77.96
KKCL.NSE	Kewal Kiran Clothing Limited	20190802	956	1000	956	999.1	234	185.59	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190802	6.75	6.75	6.3	6.5	54677	6.45	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20190802	260	264	252	262	51506	130.36	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190802	66.95	70	65.1	69.3	17655	69.3	up	up	correct
KOLTEPATIL.NSE	Kolte	20190802	210.2	210.75	201.55	209.1	25631	208.3002	down	down	correct
KOPRAN.NSE	Kopran Limited	20190802	29.3	30.45	29.3	30.05	23353	29.5	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190802	1488	1514.95	1470.05	1507.6	3870809	1506.85	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190802	290.54	291.96	286	288.36	135632	288.36	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190802	308.55	311.85	306.55	309.4	14908	30.94	up	down	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190802	113.7	114.9	112.39	113.92	180378	113.92	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190802	54.5	55.01	54	54.43	17127	54.43	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190802	265	270.24	262	265.04	7276	265.04	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190802	9.6	9.6	8.65	8.85	10153	8.85	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190802	17.7	18.35	17.3	18	7117	18	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190802	61.05	61.05	58.2	59.6	2491	58.7078	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190802	81.4	82.9	77.8	80.65	333065	78.48	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20190802	542	558.9	538.45	543.65	10551	107.36	up	down	incorrect
KRBL.NSE	KRBL Limited	20190802	232.5	251	229	236.3	1122528	228.04	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190802	75	77.85	69	77.85	62	77.85	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20190802	9.1	9.55	8.65	9.45	90365	9.45	up	up	correct
KSB.NSE	KSB Limited	20190802	590.5	594.85	562.1	570.45	20075	555.88	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190802	440	452.95	436.4	439.1	82616	429.34	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190802	166	171.95	161.9	170.15	32928	157.88	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190802	84	84.3	82.8	83.1	1061599	73.22	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190802	95.8	97	92.8	95.25	12614058	93.697	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190802	1063	1090	1054	1083.3	188180	1065.76	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190802	31.7	32.1	30.65	31.35	4109	29.54	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190802	174.4	176.8	166.95	173.4	57249	172.52	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20190802	10.05	10.4	9.75	10.4	13839	10.36	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190802	334.3	340	330.1	336.95	15809	66.48	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190802	4002.1	4099	3909.05	3991.65	4288	3971.97	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190802	57.75	59.8	57	57.95	1861625	57.95	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190802	56.65	56.65	56.65	56.65	2	52.56
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190802	216.05	237	212.55	233.95	7753	223.67	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20190802	2.8	2.85	2.65	2.65	9818	2.65	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20190802	55.65	55.65	50.85	52.35	101	36.06	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190802	95.65	95.85	93.55	94.45	53781	94.45	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20190802	504.8	513.95	486.1	501.15	3419438	470.76	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190802	19.7	20.69	19.7	20.28	96	20.28	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190802	114.85	116.15	113.1	116.15	791	116.15	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190802	428.7	428.7	403.75	407.08	8	407.08	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190802	114.75	114.75	114.75	114.75	1	114.75
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190802	135.2	142.45	135.2	141.85	19092	138.61	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190802	185	189.05	183.95	187	580	184.0079	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190802	481.4	489.75	475.55	478.75	12855	472.6	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190802	999.99	1000.01	999.35	1000	816213	994.9175	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190802	999.99	1000.01	999.99	999.99	39371	999.99
LOKESHMACH.NSE	Lokesh Machines Limited	20190802	38.35	41	37.05	38	8130	38	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190802	16.6	18.5	16.6	18.5	144	18.29	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190802	61.9	62.5	56.05	62.1	23703	60.9	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20190802	2.25	2.25	2.1	2.1	3857	2.1	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190802	0.5	0.55	0.5	0.5	434197	0.5
LT.NSE	Larsen & Toubro Limited	20190802	1352.6	1376.9	1340	1370.25	2776965	1299.49	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190802	1507	1522	1496.9	1514.95	66649	1468.96	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190802	1460	1487.75	1446.05	1481.95	75082	1442.99	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190802	961	994	925.05	953.6	7406	897.79	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190802	75.1	78.7	73.1	75.55	19009	69.09	up	up	correct
LUPIN.NSE	Lupin Limited	20190802	756.55	775.7	749.1	767.3	1160643	758.09	up	up	correct
LUXIND.NSE	Lux Industries Limited	20190802	1089.95	1090	1050	1061.2	42813	1046.17	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190802	17.3	17.6	16.45	16.55	23678	16.55	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190802	3.55	3.7	3.4	3.55	13718	3.55
M&M.NSE	Mahindra & Mahindra Limited	20190802	544.9	563.85	542.15	556.45	5848740	547.91	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190802	294.2	308	284.85	301.7	4208203	300.21	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190802	71	75	66.35	70	7533	33.94	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190802	22	23.9	20.6	23.85	4679	23.2	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20190802	4.3	4.35	3.95	4.35	19896	4.35	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190802	21.35	22.2	21	21.75	132279	21.75	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190802	108.45	108.45	101	102.85	13144	97.98	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190802	4	4	3.8	3.8	2703	3.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190802	12.7	12.95	12.55	12.8	499786	12.8	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190802	77.85	77.85	77.85	77.85	40	77.85
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190802	115.9	115.9	115.9	115.9	8067	115.9
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190802	250	259.8	250	253.55	3627	125.55	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190802	173.2	177.5	168.05	175.9	146668	175.9	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190802	363	377.9	358.65	375.55	32768	125.18	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190802	394.95	398.8	376	396.25	65589	392.66	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190802	3860.05	3860.05	3700	3764.75	5698	3672.59	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190802	405.2	411.95	402	409.15	10640	393.75	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190802	428	439.85	415.1	430.55	19895	416.47	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20190802	465	465.1	450	452.4	37208	448.08	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190802	18.05	19	18.05	18.95	703	18.95	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190802	110	111.6	109.5	111.2	417	111.2	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190802	4.7	4.85	4.4	4.7	33211	4.7
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190802	3.95	4.1	3.8	4	5852	3.99	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20190802	29.2	31.4	29.2	31	14271	23.29	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190802	16.55	16.6	14.4	15.35	5249	15.35	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190802	19	19.7	18.9	19.25	118822	18.36	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20190802	115.15	116.45	111.55	113	5628944	108.99	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190802	33.75	34.45	31.55	34	8883	34	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190802	29.6	30.4	29.1	29.55	22481	27.68	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20190802	215.1	227	213.35	218.8	7720	216.53	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190802	8	8	7.75	7.75	1101	7.75	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20190802	39.25	39.55	37	37.75	105705	34.6368	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190802	22.7	23.1	21.1	22.1	112533	13.86	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190802	14.5	15.7	14.4	14.85	1186	14.3397	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20190802	16.4	18.8	16	17.05	4915	17.05	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190802	73.05	75.95	72.05	73.95	5815	73.5127	up	up	correct
MARICO.NSE	Marico Limited	20190802	364.8	375.85	361.9	372.65	6133506	356.05	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190802	17.05	18.15	16.75	17	901550	16.85	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190802	5539.6	5724	5485	5689.35	1391678	5525.83	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20190802	572.05	610	572.05	599.5	6848	593.17	up	up	correct
MASTEK.NSE	Mastek Limited	20190802	363	382	363	369.9	35572	354.58	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20190802	583.45	585	567	575.1	1608	571.34	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20190802	33.95	34.15	31.85	32.6	74972	31.5	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190802	37.5	38.85	37.05	37.55	21270	37.55	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190802	241	243.55	227.5	232.35	25931	228.61	down	down	correct
MAZDA.NSE	Mazda Limited	20190802	353.5	358	343	351.75	2727	330.06	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190802	63	64.5	63	63	18000	61.95
MBECL.NSE	McNally Bharat Engineering Company Limited	20190802	3.15	3.15	3.15	3.15	6100	3.15
MBLINFRA.NSE	MBL Infrastructures Limited	20190802	5	5	4.75	4.9	43872	4.9	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20190802	15.8	16.6	15.25	16.2	7122	16.2	up	up	correct
MCDOWELL.NSE	N	20190802	573	593	573	583.5	61447	583.5	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190802	10.35	10.4	9.9	10	857957	10	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190802	796.7	815.75	780	805.95	593790	761.06	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190802	5.8	6.1	5.75	5.95	16481	5.95	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190802	65.2	68	65.2	67.5	24727	61.66	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190802	32.3	32.3	31	31.45	201107	31.1025	down	down	correct
MERCATOR.NSE	Mercator Limited	20190802	2.1	2.1	2.1	2.1	20940	2.1
METALFORGE.NSE	Metalyst Forgings Limited	20190802	6	6.55	5.95	6.45	2567	6.45	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190802	1010	1045	1010	1030.3	3943	1021.5811	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20190802	402	418.9	402	414.3	2473931	414.3	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190802	796.9	796.9	776	789.7	301089	745.46	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190802	211.55	222	210.1	217	24818	144.67	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190802	113.6	117.5	113.6	116.35	31557	112.77	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20190802	85.45	87.2	82.55	84.4	42093	83.25	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20190802	293.95	295	283.55	291.7	118452	291.04	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190802	35.2	36.95	34	35.8	1959	34.7683	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190802	691.8	707.75	675	704.6	758317	684.32	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190802	11.55	12.65	11	12.35	125376	12.35	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20190802	58.9	59.85	56.55	57.3	97729	55.5246	down	down	correct
MMFL.NSE	M M Forgings Limited	20190802	335.2	357.9	326.1	351.55	9964	341.36	up	up	correct
MMTC.NSE	MMTC Limited	20190802	19.25	19.45	18.8	19.1	381859	18.8023	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190802	36	36	36	36	55	36
MOHITIND.NSE	Mohit Industries Limited	20190802	5.4	5.9	5.4	5.75	13159	5.75	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190802	14.9	15.6	14.2	14.2	6249	14.2	down	down	correct
MOIL.NSE	MOIL Limited	20190802	133.05	136.5	131.4	134.65	82820	122.92	up	up	correct
MOLDTECH.NSE	Mold	20190802	53	53	48.1	48.95	6407	45.29	down	down	correct
MOLDTKPAC.NSE	Mold	20190802	263	263	255	255.65	24571	244.11	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190802	535.3	538	530.25	537.82	12266	53.78	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190802	239.3	245	235.3	243.15	6776	226.97	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190802	11.75	12.2	11.6	12	9991	12	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20190802	16	16.25	15.9	16.1	252331	16.1	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190802	104	104.25	101.4	103	15924384	99.11	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190802	495	519.35	490.85	511.05	89750	501.73	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190802	34	35.75	34	34	193	17
MPHASIS.NSE	Mphasis Limited	20190802	905.2	929.9	905.2	927.15	174398	882.35	up	up	correct
MPSLTD.NSE	MPS Limited	20190802	465	470	451.6	466.15	2397	426.5686	up	down	incorrect
MRF.NSE	MRF Limited	20190802	53050	54284.55	52411.15	53869.55	5861	53740.03	up	up	correct
MRO.NSE	TEK	20190802	24.45	24.45	22.9	22.95	530	22.95	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190802	57.05	57.3	55.05	55.65	464843	55.65	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190802	6.6	6.6	5.45	5.85	128643	5.85	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190802	82.25	82.25	75.8	80.05	6626	76.87	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190802	22.35	24.65	22.35	22.95	135758	22.95	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190802	6.3	6.4	6.15	6.2	804294	6.2	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190802	12.4	13.25	11.7	13	7309	13	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190802	28.15	34.9	27.5	34.3	112175	34.06	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190802	35.45	38	35.4	36.4	24390	34.0673	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190802	29.95	31.85	29.45	30.85	57525	30.0284	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190802	122.55	126	118.85	125.05	6103	113.76	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190802	14	14	13.1	13.75	14038	13.75	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190802	534.1	565	526	560.65	4210	560.65	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190802	610.5	625.05	605.4	621.3	961630	595.79	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190802	26.55	26.95	26.05	26.45	13440	26	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190802	4.1	4.2	4	4.05	270765	4.05	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190802	6.1	6.6	5.55	6.2	1130	6.2	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190802	12.95	12.95	11.75	12.8	9340	12.8	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190802	61.6	67	61.6	64.9	523	62.42	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190802	24.5	26.4	24.5	25.65	7247	25.65	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190802	25	26.9	24.55	26.25	1528	25.33	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190802	55.25	57.75	55.1	56.15	4161	54.75	up	down	incorrect
NAM.NSE	INDIA	20190802	226.05	227	221	225.85	215441	225.85	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20190802	503.3	536.95	503.1	527.4	122418	516.95	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20190802	376.5	393.7	362.05	386.7	7842	384.48	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190802	44.1	44.8	43.75	43.95	5611087	37.95	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190802	2.55	2.55	2.45	2.45	10388	2.45	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190802	2210	2214.85	2173.05	2185.4	93771	2175.13	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190802	642.9	647.15	630.25	641.5	30741	632.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190802	19.5	20.4	19	19.8	156859	19.8	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190802	99	101.1	97.75	98.6	18735	94.39	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190802	43.05	43.75	41.5	42.85	12775785	41.43	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190802	1300	1304.95	1300	1304.95	30	1304.95	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190802	87	93.7	87	92.6	249052	88.4	up	up	correct
NCC.NSE	NCC Limited	20190802	71.7	74	70.9	72.75	9045845	70.19	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190802	100.1	107	100.1	105.05	21798	97.04	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190802	559.95	559.95	532	532	92	527.43	down	down	correct
NDL.NSE	Nandan Denim Limited	20190802	26.05	26.95	25.2	25.5	44218	25.0611	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190802	36.5	36.6	34.5	35.35	84867	35.35	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190802	6.25	6.8	6	6.2	41303	6.2	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190802	13.45	13.7	13.3	13.35	100241	13.2384	down	down	correct
NELCAST.NSE	Nelcast Limited	20190802	36	36.75	35.6	35.85	21502	35.78	down	down	correct
NELCO.NSE	Nelco Limited	20190802	215.9	227.6	211.35	220.7	45482	218.3	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190802	315	327	315	324.45	15523	321.34	up	up	correct
NESCO.NSE	Nesco Limited	20190802	536.55	540.75	535	539.05	9845	533.41	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20190802	111.32	111.36	111.12	111.36	163	111.36	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190802	20.06	20.14	20.05	20.08	47410	20.08	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20190802	20.7	21.55	20.3	21.25	115411	21.25	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190802	489.4	498	480.55	485.6	5267	481.98	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190802	280.05	293.5	278.15	292.05	10739	287.22	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190802	10.8	12.45	10.7	12.15	1822	12.15	up	up	correct
NFL.NSE	National Fertilizers Limited	20190802	32.4	32.95	32.05	32.55	188193	29.9886	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20190802	222.65	225	215.3	217.9	24968	217.1915	down	down	correct
NHPC.NSE	NHPC Limited	20190802	21.75	22	20.85	21.65	2319148	18.44	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20190802	111.6	126.5	110.15	120.35	115291	120.35	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190802	8.4	9.15	8.25	8.95	12980	8.95	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190802	1160	1170.9	1149	1163.37	1147960	116.34	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190802	15016	15016	15016	15016	0	15016
NIITLTD.NSE	NIIT Limited	20190802	89.6	90.65	86.2	89.4	233210	80.3	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190802	4.7	4.9	4.55	4.85	223125	4.85	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20190802	1.55	1.6	1.5	1.55	97717	1.55
NILKAMAL.NSE	Nilkamal Limited	20190802	932	942	924.05	929.6	11758	912.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190802	389.9	404.7	380.1	396.6	945	184.65	up	up	correct
NITCO.NSE	NITCO Limited	20190802	22.3	23.4	19.15	20.15	220155	20.15	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190802	0.35	0.35	0.25	0.3	217868	0.3	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190802	51.75	51.75	48.5	49.95	62151	47.7	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190802	56.4	56.6	54.1	56.15	377061	47.28	down	down	correct
NMDC.NSE	NMDC Limited	20190802	107.95	108.2	104.05	105.5	3737984	88.65	down	down	correct
NOCIL.NSE	NOCIL Limited	20190802	83.95	89.5	82.35	88.8	411158	85.03	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190802	3	3.4	2.65	3.4	178568	3.4	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190802	173.5	173.7	169	171.05	9460	167.15	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20190802	93.2	93.2	74.8	75.05	2346973	74.15	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190802	980	988	967.2	979.9	256	979.9	down	down	correct
NTL.NSE	Neueon Towers Limited	20190802	0.4	0.4	0.4	0.4	12817	0.4
NTPC.NSE	NTPC Limited	20190802	126.2	126.9	122.45	123.1	21851409	109.39	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190802	295.25	297.95	288.45	295.15	3374	275.67	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190802	275.6	292	275.6	286.6	1708	268.19	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20190802	165.55	179.9	165.55	177.6	697	173.14	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190802	558.6	569	549.35	552.55	200807	550.4892	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190802	1036.25	1049.8	1009	1025.45	4923	992.35	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190802	3260	3328.45	3260	3305.85	41273	2909.16	up	up	correct
OIL.NSE	Oil India Limited	20190802	158	158.6	152.6	155.15	1308842	133.61	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190802	6.15	7.05	6.15	6.75	5586	6.75	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20190802	189.05	199.5	187	196.1	57723	196.1	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190802	37.05	38	36	36.2	16334	36.2	down	down	correct
OMAXE.NSE	Omaxe Limited	20190802	198.4	199.75	198.05	198.45	165351	197.7255	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190802	6	6.3	5.8	6	22029	6
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190802	7	7.5	7	7.5	690	7.5	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190802	18.8	19.35	17.8	17.95	65223	17.8524	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190802	136	136.35	132.75	134.35	9912972	115.8	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190802	27.05	27.2	26.5	26.85	49141	24.41	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190802	66.75	67.5	64.75	65.8	15492	63.4	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20190802	59.5	59.5	56	57.35	46106	57.35	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190802	3.2	3.9	3.15	3.9	691495	3.9	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20190802	104.05	104.9	101.05	101.75	7279	97.3893	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190802	18.8	19	18.1	18.85	12134	17.64	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190802	17.45	18	15.65	16.75	20640	16.33	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190802	13	13.2	13	13.05	9569	13.05	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190802	114.3	118.4	110.3	115.75	6303	115.57	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190802	94.1	95.5	91.4	92.85	254799	90.44	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190802	152	155.35	145.95	154.8	113578	152.97	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190802	33.6	33.65	32.1	32.85	3022	32.5198	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20190802	128.3	128.3	91.15	113.6	412	112.9082	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190802	23	24.6	23	24.35	625954	23.53	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190802	630	645	610.25	633.5	5097	633.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190802	1.05	1.1	1	1.1	19732	1.1	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190802	6.6	7.1	6.4	6.75	30756	6.75	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20190802	18398.95	18885	18159.4	18623.65	27035	18208.6	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190802	404	414	404	413.35	12634	411.9	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190802	40.05	41.95	40	41.5	688	41.5	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190802	19.65	19.65	19.3	19.3	3807	19.3	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190802	118.05	123.65	115.7	121	22148	121	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20190802	50	50	50	50	9600	49.7861
PANAMAPET.NSE	Panama Petrochem Limited	20190802	71.25	75.9	71	71.9	29942	68.03	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20190802	9	9.25	8.5	9.15	33886	9.15	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190802	221.55	222.95	218.25	220.4	64923	217.08	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190802	3.05	3.35	3.05	3.3	61463	3.3	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20190802	11.9	12.25	11.1	11.4	203731	11.4	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190802	20.95	20.95	18.15	18.15	64733	17.72	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190802	6.85	6.85	6.35	6.7	2105	6.7	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190802	35.2	35.8	34.4	35.15	6531609	35.15	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190802	10.7	11.85	10.3	11.25	36396	11.01	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20190802	3.2	3.2	3.2	3.2	2060	3.2
PDSMFL.NSE	PDS Multinational Fashions Limited	20190802	329	338.95	329	330.65	916	326.45	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190802	10	10.05	10	10.05	830	10.05	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190802	1746	1805	1712.55	1748.4	1641815	1730.79	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190802	25.9	26.35	25.2	25.55	70715	25.55	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190802	5.05	5.2	4.75	5.15	133327	5.15	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190802	517.95	533.95	505	529.4	42066	514.87	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190802	235	236.85	228.35	235.5	2398478	204.38	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190802	106.45	110.25	105.5	107.75	12801681	88.7	up	up	correct
PFIZER.NSE	Pfizer Limited	20190802	2998.75	3078	2931.1	3066.35	15893	2860.48	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190802	42	42	38.1	39.6	12045	39.6	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190802	13	13.05	12.15	12.4	1366159	11.3754	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190802	42.65	51.05	42.65	50.8	584200	50.8	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190802	10710	10828.65	10600.1	10715.35	16544	10322.71	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190802	4715	4766.9	4650	4738.75	25532	4514.31	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190802	145	148.95	143	144.6	4723	141.648	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190802	119.85	120.7	116.65	117.7	642191	110.2835	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190802	639.9	644.95	626.95	634.75	230145	631.37	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190802	1208.65	1269.4	1186.1	1256.7	1054407	1246.59	up	up	correct
PIIND.NSE	PI Industries Limited	20190802	1120	1122	1071.3	1085.1	299808	1078.92	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190802	1990	1990	1887.95	1902.65	2466	1310.22	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190802	8.5	8.75	7.65	8.35	478465	8.35	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20190802	112.6	115.9	111.5	115	3030	115	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190802	19.8	20.6	18.85	20.3	18375	20.21	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190802	37.9	37.9	33.25	36.1	10503	36.03	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190802	117	118	115	115.7	340	114.13	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190802	165.65	174.4	165	172.45	2056	166.63	up	up	correct
PNB.NSE	Punjab National Bank	20190802	67.5	68.9	66.7	67.65	29730137	67.65	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190802	35.6	37	35.3	36.6	264831	27.29	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190802	711.45	724.45	706.7	714.15	381031	714.15	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190802	14.7	15.1	13.3	14.85	20079	14.85	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20190802	182.3	188.8	175	187	105473	185.49	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190802	431.95	432	431.5	431.5	230	429.8034	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190802	141.25	148.7	141.25	148.7	2757	144.91	up	up	correct
POKARNA.NSE	Pokarna Limited	20190802	122.8	130.3	115.5	125.95	24206	124.62	up	up	correct
POLYCAB.NSE	Polycab India Limited	20190802	564	564.9	554.3	557.05	69809	550.33	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190802	173.55	177	173	175.25	3011	172.12	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190802	450	456.9	442.1	445.45	42534	341.19	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190802	102.6	112.95	100.05	106.8	2219	104.1	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190802	71.45	71.95	66.45	66.75	318902	66.75	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190802	212.95	213.95	208.35	210.55	11735881	136.33	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190802	941.9	949	918.05	924.95	11192	921.2698	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190802	164.8	169	160	164.65	5784	157.9	down	down	correct
PPL.NSE	Prakash Pipes Limited	20190802	70	71.45	68.15	70.75	17981	67.93	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190802	0.85	0.85	0.85	0.85	100	0.85
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190802	6.4	6.75	6.35	6.6	2954	6.6	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190802	105.2	110.8	105.2	108.65	1009212	103.81	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190802	48.9	49.8	47.55	49.45	290502	48.376	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20190802	0.2	0.25	0.2	0.25	16224	0.25	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20190802	77.05	78.85	73.65	74.7	3998	74.7	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190802	40.1	41.75	39.65	40.15	8083	37.47	up	up	correct
PRECOT.NSE	Precot Limited	20190802	41.5	41.5	30.2	34.7	7515	34.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190802	162.6	164.65	155.3	163.4	6531	30.57	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190802	165.1	172	158.05	160.2	11775	157.793	down	down	correct
PREMIER.NSE	Premier Limited	20190802	2.8	2.8	2.7	2.7	1506	2.7	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190802	20.5	22	20.2	20.8	518	20.18	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190802	21.05	21.85	21	21.3	12349	18.54	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190802	252.1	265	252.1	259.4	76802	254.93	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20190802	23.75	24	22.6	23.85	73143	23.85	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20190802	37	38.4	36	37.35	17304	35.86	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190802	16.3	17.7	16.25	17.15	9260	17.15	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190802	90.7	91	88.55	90	716656	88.9443	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190802	23.1	23.85	22.8	23.15	39029	23.15	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20190802	482.25	483.55	471.05	480.4	8535	465.68	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190802	295.7	300.15	290.1	293.58	1733	293.58	down	down	correct
PTC.NSE	PTC India Limited	20190802	55.6	56.2	54.75	55.6	304068	42.35
PTL.NSE	PTL Enterprises Limited	20190802	32.6	34.45	32.6	33.6	7244	14.16	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190802	550.55	550.55	545.3	548.5	871	546.42	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190802	1.25	1.3	1.2	1.3	634223	1.3	up	up	correct
PURVA.NSE	Puravankara Limited	20190802	61.55	62.55	59.2	60.45	71022	59.5956	down	down	correct
PVR.NSE	PVR Limited	20190802	1474.7	1510.45	1456	1468.75	633553	1465.2791	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20190802	1540	1558	1540	1558	1888	31.16	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20190802	1120	1128	1117	1128	17	1128	up	up	correct
QUESS.NSE	Quess Corp Limited	20190802	452	456.95	426.2	430	341067	423.52	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190802	113	120.5	113	118.85	127049	113.11	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190802	0.4	0.5	0.4	0.5	16341	0.5	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190802	1.25	1.35	1.25	1.35	2876	1.35	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190802	297	302.95	296	297.6	389930	294.16	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20190802	44.25	45.1	43.5	44.05	21306	44.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20190802	87.1	91.45	86.55	89.4	698554	87.26	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190802	685.6	687.9	684.25	684.7	215949	681.34	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190802	0.05	0.05	0.05	0.05	34489	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190802	18	19.5	18	19	6377	19	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20190802	40.5	40.5	40.5	40.5	1	40.4036
RALLIS.NSE	Rallis India Limited	20190802	158	160.8	156.4	159.85	101646	156.91	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190802	15.8	16	15.6	15.65	8387	15.65	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190802	56.95	57.95	55.2	55.85	14548	55.85	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190802	711.1	730.95	705.6	723.55	329781	718.6856	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20190802	166.8	170.8	164	166.15	12274	164.9996	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190802	191.6	192.45	184.55	188.7	12606	188.7	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190802	68.3	69.9	64.2	68.15	44712	68.15	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190802	2.3	2.35	2.2	2.3	148460	2.3
RANEENGINE.NSE	Rane Engine Valve Limited	20190802	255	263.85	255	255.45	559	255.45	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190802	915	936.6	880	894.65	3130	881.1093	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190802	904	939.9	885.7	913.35	14376	898.76	up	up	correct
RAYMOND.NSE	Raymond Limited	20190802	625.6	641.5	607.1	627.75	2059042	627.75	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20190802	498	498	482	488.9	10964	463.45	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190802	393.7	414.7	388.8	407.45	6013347	403.8936	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190802	47.7	47.95	46.5	47.25	610575	41.28	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190802	1.35	1.35	1.35	1.35	2338368	1.35
RECLTD.NSE	REC Limited	20190802	135	137.1	131.9	134.55	7980737	110.15	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190802	104.6	108	102.6	105	73196	48.65	up	up	correct
REFEX.NSE	Refex Industries Limited	20190802	85.4	85.4	85.4	85.4	10779	84.23
RELAXO.NSE	Relaxo Footwears Limited	20190802	421	432.85	416.65	428.4	76408	425.92	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190802	50	51.95	48.85	49.9	22989654	49.9	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190802	1175.7	1198.25	1162.1	1184.35	10865385	1176.14	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190802	33.35	34.45	32.05	33.35	112769	33.35
RELINFRA.NSE	Reliance Infrastructure Limited	20190802	48.15	51.3	47.15	50.05	30091081	50.05	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190802	81.65	85.8	78.4	82.95	5901	78.9	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20190802	7.75	7.8	7.3	7.6	412382	7.6	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20190802	310.25	318.35	310.25	313.05	192824	303.16	up	up	correct
REPRO.NSE	Repro India Limited	20190802	506.9	520	485	507.3	2710	507.3	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190802	92.25	92.25	90.05	91	163944	90.75	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190802	332.4	349	326.1	349	330	349	up	up	correct
RGL.NSE	Renaissance Global Limited	20190802	234	240	220	226.5	5600	223.1267	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190802	10	10.25	9.6	10.05	291148	10.05	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190802	44	44.1	40.45	42.35	318338	41.31	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190802	229.95	238.95	226.4	231.85	118859	226.4	up	up	correct
RITES.NSE	RITES Limited	20190802	300	300	295.4	296.2	1175173	208.91	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190802	6.7	6.7	6.4	6.4	8320	6.4	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190802	451	459.2	445.05	455.6	7491	453.01	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190802	4.8	5.1	4.7	5.05	69548	5.05	up	up	correct
RML.NSE	Rane (Madras) Limited	20190802	220	221.7	210	213.5	8927	213.5	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190802	2.25	2.25	2.25	2.25	305878	2.25
ROHITFERRO.NSE	Rohit Ferro	20190802	1	1	1	1	14268	1
ROHLTD.NSE	Royal Orchid Hotels Limited	20190802	66	66.6	63.25	64.05	14323	62.4119	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20190802	3.05	3.05	3	3.05	95442	3.05
ROLTA.NSE	Rolta India Limited	20190802	4.5	4.5	4.25	4.4	249806	4.4	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190802	35.05	37.35	33.05	34.5	9531	34.39	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190802	184.1	186.85	175	178.65	35862	171.59	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190802	3.45	3.8	3.2	3.75	38711870	3.75	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190802	93.75	98	90	91.1	25338	91.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190802	17.8	17.8	16.6	17.55	18794	17.55	down	down	correct
RSWM.NSE	RSWM Limited	20190802	129.6	129.6	120.95	124.95	47625	124.95	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190802	41.2	41.2	38.6	40.35	4398	38.39	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190802	1.4	1.4	1.25	1.25	1367350	1.25	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20190802	162.25	162.25	142.05	146	11120	143.24	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190802	4.9	4.9	4.9	4.9	701337	4.9
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190802	2.65	2.65	2.55	2.65	20955	2.65
RUCHIRA.NSE	Ruchira Papers Limited	20190802	70.9	72.2	70.15	71.5	25176	69.01	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190802	179	182.95	175	179.35	14414	172.71	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190802	23.8	24.2	23.35	23.9	1974989	21.57	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190802	0.8	0.8	0.8	0.8	600	0.8
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190802	2.25	2.3	2.2	2.2	21309	2.2	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20190802	128.55	143	125.45	131.55	504063	130.6223	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190802	63	65	61	62.2	7584	61.837	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190802	53.15	57.75	53.15	54	9979	36	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190802	565	577	559.95	574.55	3433	113.4	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190802	41.65	41.65	39.85	40.9	29679024	37.75	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190802	59.35	59.35	57	57.05	555	57.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190802	8.05	8.15	7.7	7.9	36878	7.9	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190802	260	267.5	254.05	263.8	3063	252.71	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20190802	11.05	11.05	11.05	11.05	36305	10.68
SALASAR.NSE	Salasar Techno Engineering Limited	20190802	138.35	138.35	127.2	133.75	20916	64.68	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190802	72.5	83.4	72.5	81.3	432	80.22	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20190802	3	3.1	2.7	2.9	7346	2.9	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190802	104.1	116.2	103.5	110.75	12103	107.97	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190802	2.95	3.2	2.95	3.1	15185	3.1	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190802	16.15	17.4	15	17.05	68217	16.9794	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20190802	614.2	614.2	600.15	602.55	660	593.2557	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190802	251.1	264.85	249	261.8	9954	256.28	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190802	35.4	37.9	35.4	37.2	2881	35.36	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190802	55.25	57.9	53.75	56	37183	56	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190802	100.6	100.6	96.2	98	17268	98	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20190802	79	83.5	77.2	79.4	45264	79.4	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190802	6051.4	6118	6043.6	6059.3	32012	5530.13	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190802	5.45	5.45	5.15	5.15	1788124	5.15	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190802	160.1	171.9	159.1	168.1	42283	158.33	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190802	508	508.85	490	499.75	9086	492.31	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190802	22.6	23.8	22.6	23.2	23563	22.1562	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20190802	502.1	518	501	514.55	3013	459.41	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190802	99	100	97.05	98.05	4985	98.05	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190802	4.3	4.7	4.3	4.7	14353	4.7	up	up	correct
SATIA.NSE	Satia Industries Limited	20190802	640	645.5	628	637.6	5775	63.47	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190802	263.4	270.1	259	266.7	18483	266.7	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190802	91.4	93.2	89.4	90.5	2384	90.5	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190802	757.3	803	757.3	791.65	941917	789.38	up	up	correct
SBIN.NSE	State Bank of India	20190802	315.55	322.25	307.05	308.45	64472348	305.63	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190802	0.6	0.6	0.55	0.6	901	0.6
SCHAEFFLER.NSE	Schaeffler India Limited	20190802	4060	4111.35	4014.1	4094.65	5032	4025.04	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20190802	62.55	64.8	60.8	62.55	7222	62.55
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190802	76	77.4	74.2	75.1	32534	75.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190802	26.9	27.8	26.35	27.4	280759	26.97	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20190802	134.75	134.75	126.35	129.55	15843	63.2047	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190802	412.45	412.45	400	401	1890	399.1481	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190802	146.05	149.8	145.25	147.15	17103	136.6317	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20190802	3.1	3.1	3.1	3.1	285	3.1
SEQUENT.NSE	Sequent Scientific Limited	20190802	68.25	69	66.75	67.8	90647	67.46	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190802	862.6	862.6	823.8	838.05	1532	165.09	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20190802	14.4	14.75	13.5	14.45	71733	13.6405	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20190802	195	200	181.05	181.06	13	181.06	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190802	3133.55	3167.95	3133.5	3164.3	2237	3164.3	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20190802	113	113.75	111.69	113.29	242388	113.29	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190802	300	300	283.1	286.21	71190	286.21	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190802	284	284	260	264.68	8123	264.68	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190802	2.2	2.35	2.05	2.25	201173	2.25	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20190802	410	420	402.1	412.35	11451	410.8639	up	up	correct
SFL.NSE	Sheela Foam Limited	20190802	1212.35	1234.9	1181	1186.75	7447	1186.75	down	up	incorrect
SGL.NSE	STL Global Limited	20190802	10.6	11.3	10.6	11.05	4510	11.05	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190802	9.45	9.7	8.1	8.7	2177	8.7	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190802	272	282	267.25	276.45	26219	268.85	up	up	correct
SHALBY.NSE	Shalby Limited	20190802	86	86.2	81.45	83.3	49751	81.84	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190802	64	68.9	64	68.15	28217	68.15	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20190802	273	273.25	257.5	259.9	35603	258.2511	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190802	95.3	98	94	95.15	5150	91.5896	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20190802	267.95	270.15	259.55	264.3	3213	253.62	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190802	921	970	890.05	912.3	4691	181.76	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20190802	245.45	246.09	245.45	246.09	18	246.09	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190802	331.85	339.4	320.05	332.95	1459	330.788	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190802	350.5	354.3	345.5	346.6	9302	343.66	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190802	18.6	19.5	17.3	19	32602	19	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190802	36.75	38.6	36.5	36.65	1172	34.88	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190802	111.1	124.4	108.2	112.1	990	110.41	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20190802	112.7	119	112.3	115.7	11364	112.78	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190802	343.5	367	339	361.4	29175	361.4	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20190802	19999	20098	19564.1	20001.2	28627	19866.34	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190802	86.8	92	86.8	89.45	11745	87.39	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20190802	4.5	4.7	4.3	4.7	6769	4.7	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20190802	68	72.85	62.5	63.9	1577442	10.5674	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190802	107.3	107.85	99.7	105.05	16009	99.77	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190802	112.35	114	108	108.35	6890	107.78	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190802	707.4	745	707.4	745	7	731.3146	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190802	1369.95	1420	1369.95	1412.25	5516	1364.36	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190802	7.75	8.25	7.5	7.95	81105	7.95	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190802	2.5	2.7	2.4	2.5	106688	2.5
SHYAMTEL.NSE	Shyam Telecom Limited	20190802	6.75	6.75	6.75	6.75	29	6.75
SICAL.NSE	Sical Logistics Limited	20190802	46.95	46.95	46.95	46.95	16708	46.95
SIEMENS.NSE	Siemens Limited	20190802	1114.95	1128.7	1100.55	1115.05	411244	1105.0582	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20190802	22.2	24.2	21.2	22.85	12454	21.58	up	down	incorrect
SIL.NSE	Standard Industries Limited	20190802	13.9	14.5	13.35	14.05	18492	14.05	up	up	correct
SILINV.NSE	SIL Investments Limited	20190802	144.05	154	140.1	144.75	541	139.53	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190802	5.95	6	5.8	6	4590	6	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190802	72.2	72.45	69.5	69.95	31265	69.1888	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190802	2.15	2.35	2.15	2.25	1890342	2.25	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20190802	164	190	164	177.1	9278	174.41	up	up	correct
SIS.NSE	SIS Limited	20190802	825	838	819.15	824	57148	410.4974	down	down	correct
SITINET.NSE	SITI Networks Limited	20190802	2	2.2	2	2	2017975	2
SIYSIL.NSE	Siyaram Silk Mills Limited	20190802	241.05	254	241.05	245.45	107259	233.93	up	up	correct
SJVN.NSE	SJVN Limited	20190802	24.4	24.55	23.85	24.2	3568681	19.88	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190802	1827.2	1850	1822.05	1842.35	17024	1696.84	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190802	5.45	5.95	5.45	5.8	37167	5.8	up	up	correct
SKIPPER.NSE	Skipper Limited	20190802	52.7	52.7	48.65	50	19393	49.85	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190802	29.65	29.7	28.5	29.05	16591	28.05	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190802	94.5	94.5	94.5	94.5	3683	94.5
SMLISUZU.NSE	SML Isuzu Limited	20190802	578	578	555.05	557.9	5194	554.9986	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190802	335.6	339.4	325.05	325.85	1063	324.04	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190802	48.5	49.55	47.9	49.25	67486	48.44	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190802	28.65	28.65	27.3	27.7	120202	27.7	down	down	correct
SOBHA.NSE	Sobha Limited	20190802	518.5	524.05	506	516.05	178892	497.61	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190802	318	330.7	304.6	310.95	44779	302.84	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190802	1070.05	1084.9	1066	1076.95	6417	1067.21	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190802	333.5	339	322	333.55	16758	326.2557	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190802	2.5	2.5	2.5	2.5	1	2.5
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190802	11.75	12.85	10.75	11.25	6506	11.25	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190802	306.2	317.7	303.3	316.4	63400	287.53	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190802	101.25	103.95	100.25	100.25	52671	100.25	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20190802	970	989	956.1	979.8	494	941.22	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190802	11.95	12	11.8	11.9	9030124	11.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190802	16.95	17.8	16.95	16.95	1251	15.97
SPAL.NSE	S.P. Apparels Limited	20190802	239.25	243.65	230.55	238.6	3271	236.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190802	158	161.85	155.1	158.55	491776	158.55	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190802	0.9	0.95	0.9	0.9	2926	0.9
SPECIALITY.NSE	Speciality Restaurants Limited	20190802	67	71.85	64.5	70.1	55195	70.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190802	57.05	68.3	57.05	65.65	296806	65.65	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20190802	0.5	0.5	0.45	0.45	32988	0.45	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190802	18.85	19.6	18.6	19.15	23186	19.15	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190802	34.05	34.6	32	33.75	29086	33.75	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190802	12	12	11.5	11.5	16167	11.5	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190802	4.95	4.95	4.75	4.8	1362914	4.8	down	down	correct
SPYL.NSE	Shekhawati Poly	20190802	0.2	0.3	0.2	0.25	131964	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190802	135.05	141.5	134	140.1	3317	140.1	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190802	11.55	12	11.55	11.75	400313	11.75	up	down	incorrect
SRF.NSE	SRF Limited	20190802	2618.75	2681.8	2578.15	2632.7	282373	521.11	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190802	94.05	100.7	93.05	94.65	17742	90.95	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190802	164.65	168.9	162.5	166.05	74637	151.05	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190802	971.9	981.9	960	978.45	1315470	954.68	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190802	778.45	787.5	772.6	785.45	5444	390.27	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190802	0.65	0.7	0.65	0.7	12318	0.7	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20190802	393	398.3	385.75	392.65	2180719	377.41	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190802	95.5	96.25	92.55	93.95	48325	92.8818	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190802	88.15	88.15	84.15	84.8	19128	79.35	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190802	90.1	91.3	88.55	89.75	62459	89.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190802	30.35	30.95	28.4	29.05	7012	24.6	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190802	10.9	10.9	9.7	10.75	16126	10.75	down	down	correct
STEL.NSE	STEL Holdings Limited	20190802	63.8	70.2	61.6	67.55	32949	67.55	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190802	168.85	170	161	162.2	3140	159.36	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190802	146	152	146	151.5	838779	147.27	up	up	correct
SUBROS.NSE	Subros Limited	20190802	178	178	168.65	174.85	38678	173.91	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190802	324.85	326.9	320	322.5	15983	319.52	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190802	2.75	2.8	2.65	2.7	80208	2.7	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190802	23.9	23.9	22.8	23.15	22413	23.15	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20190802	401	416.15	401	414.05	932	414.05	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20190802	1902	2148	1902	2132.1	1186	2073.8328	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190802	1.45	1.55	1.45	1.45	188326	1.45
SUNDARMFIN.NSE	Sundaram Finance Limited	20190802	1480	1500	1466.9	1498.35	7866	1469.33	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190802	72.05	88	71	77.45	37096	75.13	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190802	254	273.95	245	264.15	1597	264.15	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190802	427	434.4	425.2	431.2	51738	423.85	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190802	27.5	28	27.1	27.75	57430	27.2101	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190802	422.9	426.5	417.35	420.65	3490912	409.48	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20190802	389.65	412	380.1	404.9	119859	400.04	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190802	455	463.35	441.7	456.2	2137423	416.72	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190802	60.5	62	56.2	60.65	8034	59.03	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190802	4.3	4.4	4.3	4.3	12874	4.3
SUPPETRO.NSE	Supreme Petrochem Limited	20190802	169.9	175.8	166.2	175.1	12970	165.39	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190802	178	178	160	166.4	6077	163.72	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20190802	1037.25	1043.85	1025	1035.55	13829	1009.42	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190802	5.95	6.35	5.75	6	8312	6	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190802	3.85	3.95	3.8	3.9	4419	3.9	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190802	19.5	23.4	19.5	21.6	3314	21.6	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190802	190	193.8	187.3	192.9	65770	186.62	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190802	27	30	26.3	26.8	7644	25.74	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20190802	229.1	231	225.15	228.8	77497	228.8	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20190802	4.2	4.35	4.1	4.25	8210259	4.25	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20190802	103.75	105.4	103.7	105.05	63122	104.79	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190802	1045.05	1051	1035	1046.55	2964	1025.59	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20190802	180	182	173.2	176.5	3899	114.45	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190802	1243.6	1274	1236.05	1259.25	11178	1230.64	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190802	295.6	302.45	294.45	300.25	225012	300.25	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190802	48	50.5	48	49.4	103	49.4	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190802	161.15	163.95	157	161.2	18642	161.2	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190802	95.25	99.4	94.3	98.8	355009	98.8	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190802	104	104.95	100	103.9	4117	101.14	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190802	52.85	54	52.85	52.85	160991	52.25
TARAPUR.NSE	Tarapur Transformers Limited	20190802	4.9	5.35	4.9	4.9	1162	4.9
TARMAT.NSE	Tarmat Limited	20190802	26.15	26.55	26.05	26.4	2042	26.4	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190802	8756.8	8756.8	8462	8617.35	224	8614.97	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190802	561.15	569.9	553	562.7	3276375	236.21	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190802	74.6	74.75	72.5	73.3	156186	71.42	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190802	452.8	471	446.95	467.95	99125	460.88	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190802	258.7	269.75	254.4	265.6	3587924	262.14	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190802	610.5	626	602.2	622.05	920373	607.11	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190802	790.25	829.45	790.25	820	13202	784.68	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190802	501.1	512	487.25	504.55	19433	497.33	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190802	128.5	133.2	127	130.7	44016138	130.7	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190802	60.8	63.85	60.55	62.25	9630083	62.25	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190802	58.9	60.45	57.75	59.15	9264426	56.6	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190802	413.9	417.15	404.6	409.1	13485952	390.07	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190802	25.5	25.5	24.75	25.2	684522	25.2	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190802	444.05	474	444.05	464.65	83373	462.54	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190802	35	35	31.45	33.6	39569	30.41	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190802	258.2	266.7	257.65	261	11259	256.63	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190802	333	349	333	348.85	562	348.85	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190802	570	573.55	550.2	557.1	9249	551.37	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190802	11	11	9.3	10.3	26087	10.3	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190802	681.05	699.95	659.05	665.15	33082	665.15	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20190802	302.65	302.65	293.1	299.65	911	286.23	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190802	2173	2210	2165.5	2205.3	2500816	2098.59	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190802	143.1	150	143.1	147.85	6128	144.44	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190802	2674	2698	2645	2663.3	2669	2663.3	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20190802	625	639.1	618.4	636.15	2172845	597	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190802	240.4	254.05	240.4	249.05	1160	239.42	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20190802	90.9	90.9	85	88.9	62098	88.9	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20190802	27.95	30.45	26.1	30.45	188314	30.45	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190802	36	36.2	34.1	34.55	15083	34.06	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190802	14.1	14.1	12.6	13.3	109295	13.3	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190802	47.85	49.5	46.35	48.95	152205	48.25	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190802	57.5	59.5	57.35	58.85	52941	58.17	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20190802	4.45	4.8	4.45	4.45	964	4.45
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190802	4.35	4.65	4.3	4.65	6740	4.65	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190802	313.5	318.5	282.1	304.9	17854	295.29	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190802	138.95	138.95	133	133	507	133	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190802	138.3	152.3	138.3	151.6	6252	150.14	up	down	incorrect
THERMAX.NSE	Thermax Limited	20190802	1091.6	1100	1077.55	1092.15	23787	1075.77	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190802	63.58	65.49	63.58	65.36	350563	65.36	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190802	449.3	454.95	436.3	451.95	6627	419.7	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190802	12.75	13.75	12.6	13.5	112808	13.5	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190802	4435.05	4468.9	4400	4440.35	634	2114.36	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190802	316.55	338.95	307.4	322.15	4654	322.15	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190802	357.5	362	344.95	358.45	20112	354.8	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190802	9.45	10.65	9.45	10.05	3816	10.05	up	down	incorrect
TIL.NSE	TIL Limited	20190802	193.65	207.95	193.65	198.25	2531	196.4695	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20190802	33.75	33.75	33.75	33.75	165	33.75
TIMETECHNO.NSE	Time Technoplast Limited	20190802	77.1	79.45	76.25	78.1	48193	74.47	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20190802	648	669.3	635.5	650.9	12766	618.65	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190802	109	111	106.8	109.35	122349	105.64	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190802	54.05	55.8	54.05	55	691	53.81	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190802	62.9	62.95	60.3	61.3	213809	60.45	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190802	9.21	9.21	9.21	9.21	28000	3.29
TITAN.NSE	Titan Company Limited	20190802	1062	1075.4	1046.05	1064.7	1789229	1058.15	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190802	9.65	10.55	9.55	9.95	13110	9.95	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190802	34.8	35.5	33.4	34.15	145923	32.16	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190802	156.9	156.9	153.8	154.65	25318	138.43	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190802	1.45	1.45	1.45	1.45	2	1.45
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190802	48.9	52.4	48	51.5	10558	51.5	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190802	1673	1689.3	1651.15	1673.25	270084	1639.3	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190802	301	303.95	297.25	299.3	696180	280.27	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190802	112.9	113	112.9	113	7500	56.27	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20190802	104.15	109.65	102	104.35	2615	48.57	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190802	5.35	5.7	5.25	5.35	50103	5.35
TREJHARA.NSE	Trejhara Solutions Limited	20190802	12.05	13.95	12	12.5	5802	12.1334	up	up	correct
TRENT.NSE	Trent Limited	20190802	419.9	449	410.1	443.15	375451	442.11	up	up	correct
TRF.NSE	TRF Limited	20190802	94.7	95.7	91	92.6	26367	92.6	down	down	correct
TRIDENT.NSE	Trident Limited	20190802	53.5	54.2	52.9	53.65	268217	4.9	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190802	45	46.9	43	45.15	47426	44.3111	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190802	8.85	9.2	8.65	9.15	44083	9.12	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190802	97.15	102	96.7	101.5	36950	99.88	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190802	53.65	54.75	52.65	53.55	269689	51.95	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190802	488.05	510	480	500.9	3195	493.52	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190802	5289.95	5399.9	5205.85	5363.2	2384	527.87	up	down	incorrect
TTL.NSE	T.T. Limited	20190802	30	37.2	30	37.2	43537	36.78	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190802	3.05	3.05	2.85	2.95	1168678	2.95	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190802	21	21.3	20.55	21.15	1624139	21.15	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190802	130	133.1	128.15	130.45	34243	127.458	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190802	352.25	374.9	351.45	372.3	3385984	367.1251	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190802	1524.75	1553.85	1502.7	1515.9	2502	1432.82	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190802	280	284.85	267.8	281.2	26713	258.15	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20190802	1.85	1.85	1.85	1.85	1260	1.85
TWL.NSE	Titagarh Wagons Limited	20190802	36.55	38	34.15	37.15	287145	36.8917	up	up	correct
UBL.NSE	United Breweries Limited	20190802	1399	1428	1390.6	1411.7	323272	1405.01	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190802	117.7	118.85	115.05	117.8	6129	109.42	up	down	incorrect
UCOBANK.NSE	UCO Bank	20190802	16.35	16.45	16	16.25	283685	16.25	down	down	correct
UFLEX.NSE	Uflex Limited	20190802	215.5	215.5	209	213.3	30605	210.92	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190802	156.1	158.45	151.8	156.4	16137	133.4338	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190802	12.75	12.8	12.4	12.65	49872	12.47	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190802	4.65	4.9	4.1	4.5	184352	4.5	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190802	284.6	291.6	276.5	284.4	5668942	283.4863	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190802	4212.9	4373.9	4183.35	4299.05	470125	4264.71	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20190802	46.15	47.85	46.1	46.6	2708	45.26	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190802	1.15	1.15	1.15	1.15	2050	1.15
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190802	167	169	163.6	167.95	84718	163.29	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190802	66.65	69.7	63.15	68.85	5399	67.12	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20190802	65.1	66.25	63.6	64.7	10827678	64.7	down	down	correct
UNITECH.NSE	Unitech Limited	20190802	1	1	0.9	1	4920371	1
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190802	261.95	261.95	257.5	261.85	28	257.25	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190802	145.25	150	145.25	148.05	21154	144.89	up	up	correct
UPL.NSE	UPL Limited	20190802	578	579	567.75	573.5	4635838	559.83	down	down	correct
URJA.NSE	Urja Global Limited	20190802	2.5	2.55	2.35	2.5	444065	2.5
USHAMART.NSE	Usha Martin Limited	20190802	27.6	28.3	27.05	27.35	604858	27.35	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20190802	266.7	267	262	265	169	265	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190802	1186	1286	1150	1163.75	8174	1163.75	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20190802	394	400	386.5	397.98	4445	397.98	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20190802	300.05	305	300.05	305	6	305	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190802	8.3	8.8	8.05	8.15	65529	8.15	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190802	107.4	110.1	105.5	107.95	72163	107.95	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190802	129	136.9	129	132.6	53539	132.6	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20190802	510.4	525	510.2	519.75	12526	518.9392	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190802	899.95	899.95	864	867.85	159306	164.16	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20190802	34.2	34.8	33.8	34.4	3755857	33.72	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190802	35.25	37.4	35.25	36.75	8354	22.52	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190802	3.4	3.6	3.35	3.35	6601	3.35	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190802	411.5	423.9	411.25	422.25	10422	415.1624	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190802	10.5	11.95	9.85	11.45	269801	11.45	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190802	7.4	7.75	7	7.15	15200	7.15	down	down	correct
VBL.NSE	Varun Beverages Limited	20190802	621	626.9	602.55	620.5	176644	409.36	down	up	incorrect
VEDL.NSE	Vedanta Limited	20190802	141.9	145	139.25	143	16346941	113.61	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190802	1207	1220	1172	1191.3	69217	1179.19	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190802	26.2	29.4	24.85	26.3	358564	26.3	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190802	175	177.25	170	170	32400	84.8978	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190802	1005.3	1006.55	975	998.8	2886	974.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190802	58.5	59	56	56.7	32671	56.14	down	up	incorrect
VGUARD.NSE	V	20190802	228	228	223	223.8	252989	221.75	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190802	1499	1499	1430.35	1439.6	412	1432.85	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190802	1.3	1.35	1.25	1.35	5527	1.35	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190802	54.95	57.55	54.05	55.05	35586	53.67	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20190802	0.4	0.45	0.35	0.45	81002	0.45	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190802	5.3	5.35	5.15	5.15	639874	5.0894	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20190802	105.5	105.9	99.8	102	19109	101.19	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190802	1799	1830	1785	1802.8	33769	892.82	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190802	880.05	907.9	872.65	884.05	7444	864.53	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190802	66.75	67.95	66	66.55	12989	63.59	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190802	12.95	13.65	12.85	13.2	79658	13.2	up	up	correct
VIPIND.NSE	VIP Industries Limited	20190802	360	389.95	350.1	380.5	651157	377.77	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190802	33	33.5	30.1	32	120856	31.9517	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190802	262.65	280.9	262.65	274.4	20141	246.84	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20190802	5.05	5.7	4.95	5.25	5819	5.25	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190802	0.05	0.1	0.05	0.1	2153864	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190802	99	102.85	96.05	99.55	3992	98.89	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190802	0.3	0.3	0.25	0.3	42883	0.3
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190802	15.2	16.25	13.85	16	180793	16	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190802	44	45.5	43.05	44.9	19289	41.4	up	up	correct
VMART.NSE	V	20190802	1866	1917.95	1809	1893.3	2936	1893.3	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190802	1025	1032.65	1018	1023.95	1807	970.81	down	down	correct
VOLTAS.NSE	Voltas Limited	20190802	602.9	615.35	601.2	611.55	2281570	604.5	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20190802	232.95	232.95	227.95	229.9	56417	220.71	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190802	73.2	73.45	71.3	72.5	4493	72.07	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20190802	3306	3397.75	3306	3330.05	3607	3041.61	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190802	981	998.6	960	971.35	2617	943.34	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190802	906	919	906	913.6	4322	873.27	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20190802	285.3	286.7	272.2	276.3	183246	276.3	down	up	incorrect
WABCOINDIA.NSE	WABCO India Limited	20190802	6063.4	6099.95	6050	6081.2	1276	6043.84	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190802	64.8	66.95	63.55	66.6	82743	66.6	up	up	correct
WANBURY.NSE	Wanbury Limited	20190802	13.75	13.75	13.1	13.75	229	13.75
WEBELSOLAR.NSE	Websol Energy System Limited	20190802	18.3	18.3	17.15	17.55	52679	17.55	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190802	29	29	24.7	28.8	558	16.3	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190802	113.7	124.7	112.5	120.15	494892	109.94	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20190802	100.25	101.5	98	100.85	193747	96.35	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190802	147.05	147.05	145.3	146.35	115	146.35	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20190802	49.8	50.8	49.3	50.4	425730	48.54	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20190802	1966	2098.1	1926.2	2031.05	148	1997.01	up	up	correct
WHEELS.NSE	Wheels India Limited	20190802	675	675	645	650.45	2840	637.56	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190802	1530.95	1555	1515	1536.95	13344	1528.42	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190802	16.4	17.75	16.2	16.5	3811	16.5	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190802	20.8	20.8	19.85	20	8165	18.58	down	down	correct
WIPRO.NSE	Wipro Limited	20190802	269.9	270.9	261.7	263.65	4978666	262.0009	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20190802	304	307.6	294.3	296.3	626496	296.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190802	245	252	245	250.05	8332	247.824	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20190802	47.5	47.5	46	47	9000	42.18	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190802	0.65	0.75	0.65	0.7	2043	0.7	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190802	220.3	220.3	215.15	217.3	93040	210.05	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190802	50.05	51	49.15	50.5	20553	50.5	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190802	54	66.2	54	63.75	2151	63.75	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20190802	24.65	27.15	23.6	26.5	2196	26.5	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190802	100	101.15	99.9	99.9	350883	99.9	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190802	87.8	90.9	86.8	88.3	106397716	88.3	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190802	346	353.1	340	341.5	9741289	336.13	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20190802	20.2	20.55	19.6	20.25	63927	20.1651	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190802	11.4	11.7	11	11.4	710875	11.4
ZENITHEXPO.NSE	Zenith Exports Limited	20190802	35.55	38.1	35.55	38	1052	38	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190802	209.85	219	208.1	212.6	45951	205.46	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190802	52.6	54	51.85	53.8	36290	53.16	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190802	189	190	180.5	184.4	3140	184.4	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190802	26.5	26.5	22.25	25	450	25	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190802	198	202.8	196.1	201.3	25200	198.39	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20190802	109	116.2	105.45	114.05	31048	114.05	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190802	71.25	74.9	71.2	73.75	15098	69.62	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190802	1377	1455.8	1376.95	1445.55	47231	1436.74	up	down	incorrect