CollectAI

close-nse_india_stocks

2019/08/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190827	32.05	34.8	31.35	33	69890	32.141	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190827	12.1	12.25	12.1	12.25	695	12.25	up	up	correct
3MINDIA.NSE	3M India Limited	20190827	20525	21117.95	20525	20928.35	1155	20928.35	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190827	6	6	6	6	5	6
5PAISA.NSE	5paisa Capital Limited	20190827	127.9	134.4	126.6	134.4	18569	134.4	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190827	126.95	126.95	126.95	126.95	465566	119.29
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190827	10	10.35	10	10.2	174988	10.2	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20190827	49	51.1	49	51.1	6000	24.01	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190827	474.25	476.25	457.05	469.2	27616	115.42	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190827	1510.1	1584.8	1490.4	1568.4	272664	389.2	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190827	13	14.25	13	13.9	5885	13.9	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20190827	27.5	27.5	27.5	27.5	2000	25.98
AAVAS.NSE	Aavas Financiers Limited	20190827	1505.1	1555	1505.1	1543.5	21741	1543.5	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190827	22.55	23.5	22.45	23.5	28107	23.5	up	down	incorrect
ABB.NSE	ABB India Limited	20190827	1405.55	1416.85	1372	1378.5	50707	1218.82	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190827	9239.85	9284.95	9067.25	9142.95	6641	8985.96	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190827	88.95	90.85	88.55	89.4	937123	89.4	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190827	195	197.5	191	194.4	472436	194.4	down	up	incorrect
ACC.NSE	ACC Limited	20190827	1506	1544	1502	1539.6	810651	1487.3702	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190827	740.75	747	729	731.2	2494	677.63	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190827	56.95	62.45	55.5	56.2	578929	54.96	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190827	134.75	138.2	133.9	137.15	4495705	137.15	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190827	43.55	45.5	43.5	44.95	469164	44.95	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190827	370.3	374.25	367.3	372.05	3040184	365.42	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190827	59.1	60.8	58.85	59.95	8855769	59.95	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190827	230.9	241	229.55	236.3	141417	236.3	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190827	269	273.55	257.1	269.7	33322	266.17	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190827	291.5	294.45	286.15	291.4	2826	285.336	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20190827	13.6	14.75	13.25	14.65	48500	14.21	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190827	52.6	54	52.15	53.8	2507	52.0528	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190827	147	151.9	147	149.75	38298	148.86	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190827	209	209	196.75	197.65	113609	194.44	down	down	correct
AFFLE.NSE	Affle (India) Limited	20190827	781.1	849	781.1	838.25	94041	167.65	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190827	120.1	124.8	117.25	121.7	16013	117.4	up	up	correct
AGCNET.NSE	AGC Networks Limited	20190827	124.65	128	117.3	126.6	45467	126.6	up	down	incorrect
AGRITECH.NSE	Agri	20190827	47.9	47.9	44.5	45.85	8270	45.85	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190827	90	90	85.7	89.5	588	89.5	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190827	170.65	172.2	157.2	159.7	2982	159.7	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190827	307.95	308.3	304.1	305.05	874	304.7583	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190827	275	290	270	285.85	1041	285.85	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190827	1599.6	1599.6	1531.05	1550.4	100459	1518.29	down	down	correct
AIRAN.NSE	Airan Limited	20190827	15.85	19.4	15.2	16.75	11313	16.75	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190827	958.65	975.5	942.6	948.65	115337	926.15	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190827	113.7	120.95	112.4	120.1	61871	115	up	up	correct
AKASH.NSE	Akash Infra	20190827	58	58	58	58	2000	57.48
AKSHARCHEM.NSE	AksharChem (India) Limited	20190827	199.45	228	190	213.45	31555	203.78	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190827	7	7.4	7	7.4	306280	7.4	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190827	1725	1725	1700	1701.9	10489	1652.4	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20190827	19.3	19.65	18.8	19.4	447475	18.94	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20190827	332.7	344	332.7	339.55	11703	329.48	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190827	38.8	39	37.05	37.05	40250	36.55	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190827	390.05	404	386.35	393.9	891	391.3561	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20190827	39.55	41.85	39.55	41	15949	39.72	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190827	1789.6	1834.75	1785	1826.9	38617	1791.63	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190827	750	750	735	748.25	5509	295.16	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190827	91.8	93.85	91	92.45	67636	87.0557	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190827	281.5	281.5	257.05	269.85	879	237.21	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20190827	9.9	9.95	9.9	9.95	3334	9.95	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20190827	2.6	2.8	2.55	2.75	7228801	2.75	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20190827	14.95	15.75	14.7	15.3	31524	15.3	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190827	196	201.85	190.55	201.75	26210	181.05	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20190827	0.55	0.6	0.5	0.6	7478	0.6	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190827	618.5	629.55	618.5	622.7	243887	599.05	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190827	868.95	868.95	829.6	833.3	9486	830.8019	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190827	868.6	926.95	868	886.75	11478	821.72	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190827	203.5	207.7	202.85	205.1	2434000	187.7052	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190827	16.25	18	16.25	16.9	7893	16.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190827	17	18.1	17	17.7	1082	17.41	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190827	284.95	292.6	281	283.55	31001	279.29	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190827	24.95	26.2	24.9	26.05	309117	25.75	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190827	2.2	2.2	2.2	2.2	7218	2.2
ANDHRAPAP.NSE	Andhra Paper Limited	20190827	443.5	443.5	441.2	442.5	77275	433.96	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190827	271.2	292.5	271.2	291.25	21247	249.45	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190827	7.9	8.25	6.9	8	2699	8	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190827	0.4	0.45	0.4	0.45	4622	0.45	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190827	3.85	4.05	3.8	4.05	37380	4.05	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190827	4.2	5	4.15	5	114753	5	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190827	0.8	0.85	0.8	0.8	46396	0.8
ANUP.NSE	The Anup Engineering Limited	20190827	398.7	432.7	393	420.6	69512	412.64	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190827	536.55	549	530.3	540.65	45468	519.9	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20190827	142.25	149.95	141.5	145.9	8172	139.84	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190827	206.15	209	203.75	207.1	5622	199.53	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20190827	199.85	216.8	197.25	208.85	70846	203.48	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190827	1275	1327	1275	1303.45	26408	128.93	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190827	505	508	498	500.3	24848	490.49	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190827	75	81.05	74.6	77.4	28021	76.91	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190827	1461	1480	1450.2	1475.55	466048	1463.7	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190827	167.5	173	167.5	172	2162552	165.91	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190827	749.9	785.05	722.2	744.8	1419	740.96	down	down	correct
APTECHT.NSE	Aptech Limited	20190827	128.9	134.7	127.4	130.8	225694	122.92	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190827	24.95	26.95	24.95	26.5	9960	26.5	up	up	correct
ARCHIES.NSE	Archies Limited	20190827	17.4	17.45	17.05	17.1	11612	17.1	down	down	correct
ARIES.NSE	Aries Agro Limited	20190827	52.45	53.95	52.45	53.4	25855	51.01	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190827	15.1	16.95	15.1	15.75	39	15.75	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190827	28.2	29.95	28.2	28.6	4329	28.1983	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20190827	351.55	409	350	386.35	4057	384.9485	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190827	35	40.55	33.3	40.55	64686	40.55	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190827	48.1	48.15	46.5	48.15	6262	47.6914	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190827	18.15	19.5	18	18.25	42993	18.25	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190827	22.9	23.25	21.7	22.4	22644	22.4	down	down	correct
ARVIND.NSE	Arvind Limited	20190827	50	50	47.6	48.55	6926349	48.55	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190827	510	525	510	518.25	54665	394.3629	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190827	88.45	90.6	87.5	89.5	8583	89.5	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190827	176.15	188.95	176.15	184.15	10248	182.63	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190827	122.95	127	120.5	125.75	4896	118.83	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190827	30.25	31.8	29.1	30.6	11212	30.6	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190827	26	26.85	24.65	26.85	30778	26.74	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190827	110	115.5	109.5	114.95	24340	113.82	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190827	6.95	7.5	6.5	7.45	41434	7.45	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20190827	103.5	105	101.6	102.4	185660	102.4	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190827	63.45	68.05	63.3	66.65	61055999	65.81	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190827	99.95	107	92	102.25	1975	102.25	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190827	1600	1607.45	1585.5	1599.45	1581449	1576.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190827	220	222.65	216.2	220.8	86977	219.2	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20190827	150	154.5	133.2	136.05	251	130.49	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190827	362.2	367.25	362	364.6	2584	363.62	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20190827	118.25	120.75	116.65	116.9	62837	116.9	down	down	correct
ASTRAL.NSE	Astral Limited	20190827	1262	1302	1261.05	1284.9	103469	768.89	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190827	75	77.5	74.4	74.85	52236	73.57	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190827	1788.5	1875.55	1769.95	1850.8	18460	1848.51	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190827	88.85	88.85	87.3	88.05	193455	88.05	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20190827	478	485.45	478	481.6	5580	478.05	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190827	148.4	151	147.2	148.2	552020	147.73	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190827	5.9	6.4	5.8	6.4	13699	6.4	up	up	correct
ATUL.NSE	Atul Ltd	20190827	3528.5	3574.7	3501.3	3520.55	14242	3489.69	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190827	218.45	225	218.45	222.3	9785	219.5276	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190827	677	684.9	668.8	673.5	109785	673.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190827	98.55	100	92	93.9	28327	91.7061	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190827	592	598.8	585.8	588.35	2554175	579.47	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190827	28.6	33.85	28.6	31.05	451	30.791	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190827	804	844	804	833.65	9365	819.52	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190827	34	36	34	34.55	6444	34.55	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190827	20.85	22.3	20.6	20.85	1248	20.85
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190827	206.9	227.05	205.1	224.9	97075	218.11	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190827	288.8	307.3	288	304.1	417420	297.54	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190827	20.95	21.85	20.95	21.2	18904	20.67	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190827	697	697.55	680.5	682.95	12015623	682.95	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190827	62.75	63.9	61.15	62.75	199429	62.75
AXISGOLD.NSE	Axis Mutual Fund	20190827	3375	3500	3365	3379.6	3306	33.796	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190827	1156	1242.3	1068.7	1136.84	1220	1136.84	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190827	31.45	33	29.95	31.5	1873	31.5	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190827	3.45	3.45	2.8	3.05	620530	3.05	down	up	incorrect
BAJAJ.NSE	AUTO	20190827	2754	2798.4	2745.1	2766.5	514940	2559.1	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190827	252	256.15	250.5	253.45	25066	241.43	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190827	369.8	400	364.45	393.3	127790	393.3	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190827	7220.8	7242	7095	7126.5	683327	7120.78	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190827	5.35	5.5	5.2	5.35	1602922	5.35
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190827	3356	3386	3295.5	3324.35	19144	3191.87	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190827	3352	3398	3340.1	3357.75	2225937	3344.65	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20190827	49.3	52.25	49.05	52	28833	51.43	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20190827	245.2	265	241.25	259.95	16086	256.97	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190827	85	85	80.3	85	371	85
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190827	18.85	19.75	17.05	19.3	23949	9.0687	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190827	746.3	762.7	745.5	748.8	504758	727.35	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190827	0.65	0.7	0.65	0.7	2908979	0.7	up	down	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190827	173.6	175.45	171	173.5	76767	97.24	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190827	37.05	39.5	37	37.9	14190	36.71	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190827	123.5	137.7	123.5	136.2	2826027	131.7748	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190827	42	42.05	41	41.15	1872	40.1	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190827	1134.7	1134.75	1055.3	1078.95	516	1055.55	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20190827	96.7	102.7	96.7	101.95	25266	81.1	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190827	473.9	480.4	472.1	474.05	388406	472.45	up	up	correct
BANG.NSE	Bang Overseas Limited	20190827	34.8	34.8	31.5	32.4	6428	32.4	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20190827	97	99.2	96.65	97.3	35349172	97.3	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190827	2860	2884.4	2860	2868.47	5383	2868.47	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190827	67.5	69.95	67.15	69.3	9111173	69.3	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190827	63.35	69.35	61.6	67.95	5783	65.69	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190827	2.55	2.7	2.55	2.65	11984	2.65	up	up	correct
BASF.NSE	BASF India Limited	20190827	1042.2	1055.95	1011.25	1023.6	5287	1019.45	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190827	125.55	136.5	125.55	133.55	308	66.775	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190827	1482.25	1515.2	1475.3	1509.1	970268	1500.86	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190827	3035.05	3132.25	3035.05	3106.55	5028	2954.77	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190827	899.85	924.4	886	911.2	36364	880.78	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190827	790	949	782.6	927	1363404	925.16	up	up	correct
BCG.NSE	Brightcom Group Limited	20190827	3.45	3.5	3.4	3.5	95485	2.77	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20190827	10.4	10.4	10.4	10.4	1090	10.4
BDL.NSE	Bharat Dynamics Limited	20190827	280	291	279	288.5	22470	272.58	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190827	13	13	11.8	12.7	217	12.2	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190827	13.45	13.45	12.85	12.95	275	12.95	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20190827	102	104.8	101.75	103.65	9215157	97.94	up	up	correct
BEML.NSE	BEML Limited	20190827	754.8	784.45	750.1	775.1	693987	760.04	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190827	53.95	58.5	52.75	57.05	403063	55.52	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190827	366.55	369	363.25	368.05	912653	365.37	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190827	251.85	264.9	251	261.4	58330	261.4	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190827	156.4	164.65	154.65	163.55	566900	163.55	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190827	1.05	1.05	1	1	3284	1	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190827	35	37.1	35	36.5	76042	36.5	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190827	106.4	107.7	100.1	106.45	45332	102.82	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190827	20.05	20.1	19.7	19.75	3113	19.75	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190827	21	22.8	20.3	21.05	763	21.05	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190827	1.35	1.6	1.35	1.5	197920	1.47	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20190827	392.7	403.75	388.25	395.3	1448232	390.49	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190827	63.6	63.9	60	61.65	21451	61.65	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190827	4600	5079.8	4553	4926.35	5676	4923.63	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190827	31.05	34.25	30.2	30.8	216724	30.8	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190827	362.5	368.2	344.75	348.3	32201102	347.06	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20190827	50.7	55.05	50.5	52.7	21956425	51.4827	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20190827	25	25	21.65	22.9	3049	4.55	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190827	203	218	203	218	181	216.754	up	down	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20190827	8.15	8.8	8.1	8.7	30955	8.7	up	up	correct
BIOCON.NSE	Biocon Limited	20190827	223.9	229.9	221.25	228.85	3895225	228.85	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190827	5.1	5.2	5.1	5.1	4337	5.1
BIRLACABLE.NSE	Birla Cable Limited	20190827	48.95	50.7	45.6	46.7	145576	46.15	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20190827	551	556.7	544.4	549.55	66629	538.66	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190827	30.5	33.35	29.75	32.75	78121	32.75	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20190827	1.5	1.5	1.4	1.4	5445	1.4	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190827	3.25	3.5	3.25	3.5	2705	3.5	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190827	91.5	97	90.1	94.9	96472	93.32	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190827	9.9	9.95	9.4	9.6	35240	9.6	down	down	correct
BLS.NSE	BLS International Services Limited	20190827	78.45	81	78.45	79.85	21760	78.28	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190827	2223	2290	2208	2218.85	2143	2213.12	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190827	727.05	780.9	718.3	773.3	85558	757.58	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20190827	70	73.8	70	72.8	80509	70.83	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190827	70.15	83.3	70.15	83.3	5634603	82.8575	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190827	126	137.9	123.25	135.1	119502	135.1	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190827	14175	14699	14175	14494.2	24608	14270.39	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190827	337	346	334.25	342.3	4410906	283.12	up	up	correct
BPL.NSE	BPL Limited	20190827	15	17.6	14.35	17.6	256429	17.6	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190827	5	5.25	4.95	5.1	17670	5.1	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190827	273.2	280.45	271.1	277.85	191431	183.37	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190827	2535.35	2724.3	2530	2685.9	2211174	2599.9301	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190827	68	72.95	68	71.95	1512	71.3679	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20190827	35	36.6	34.2	34.5	38874	34.5	down	down	correct
BSE.NSE	BSE Limited	20190827	519.35	530.9	519.35	529.45	94921	503.47	up	up	correct
BSL.NSE	BSL Limited	20190827	24.8	24.9	22.05	24.9	6616	24.9	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190827	3513	3549	3507	3548.9	202	3548.9	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190827	120	121.1	120	121.1	25	12.11	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190827	65.7	67.95	63.55	64.55	1644755	62.44	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20190827	1.65	1.75	1.65	1.7	35605	1.7	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190827	152.8	156.5	150	152.95	21549	151.49	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20190827	14.9	15	14.15	14.15	617	14.15	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20190827	16	17.35	16	16.85	21901	16.85	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190827	218	220.75	216.1	218.15	2015139	214.22	up	up	correct
CALSOFT.NSE	California Software Company Limited	20190827	17.9	17.9	16.5	17.25	61976	17.25	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190827	54.5	56.2	54.1	54.9	87578	54.9	up	up	correct
CANBK.NSE	Canara Bank	20190827	226	233.05	225.9	229.55	7890477	229.55	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190827	4.95	4.95	4.75	4.75	1000	4.75	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20190827	381.8	404.9	381	397.35	369195	392.6	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20190827	215.25	220	212.9	214.15	11924	212.58	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190827	193	212	191.45	205.6	183806	205.6	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190827	409	426	409	419.05	25183	412.16	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20190827	75.85	75.85	69.2	75.85	936	75.5739
CARBORUNIV.NSE	Carborundum Universal Limited	20190827	272	286.1	272	285	73306	281.14	up	up	correct
CAREERP.NSE	Career Point Limited	20190827	69.7	83.1	69.55	80.1	318001	78.381	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20190827	539.3	555	531	538.2	166077	486.73	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20190827	122.05	127.85	121.75	127.15	2401245	113.3	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190827	3.55	3.55	3.3	3.55	23027	3.55
CCL.NSE	CCL Products (India) Limited	20190827	243	247.75	243	245.05	27574	238.29	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190827	192.7	199.9	191.45	193.55	190890	186.45	up	up	correct
CEATLTD.NSE	CEAT Limited	20190827	900	920	889	897.3	220436	870.81	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190827	14.05	14.45	13.75	14	4508	14	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190827	7.05	7.2	6.85	6.9	7894	6.9	down	down	correct
CENTENKA.NSE	Century Enka Limited	20190827	178.8	188.5	178.8	184.5	17025	173.28	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190827	2.65	2.75	2.6	2.65	21546	2.65
CENTRALBK.NSE	Central Bank of India	20190827	20	20.35	19.95	20.05	879070	20.05	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20190827	28.75	28.75	26.8	27.8	650801	27.7447	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190827	384	406	384	398.15	3320	391.89	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190827	136	136.7	133.55	134.6	68152	133.41	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190827	852	869.75	846.75	851.95	1343367	367.16	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20190827	2370	2480	2370	2452.55	2558	2432.45	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190827	25.45	26.5	25.45	25.7	259503	25.7	up	up	correct
CESC.NSE	CESC Limited	20190827	775.7	783.95	770.3	775.75	280061	70.61	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190827	156.8	157.75	153.2	155.1	411649	154.79	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190827	8.6	9.1	8.3	9.1	10106423	9.1	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20190827	316	348	302.2	311.4	191162	311.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190827	150	152.5	146.1	148.05	279683	137.63	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20190827	165	165	160.1	161.45	1249	160.0672	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190827	191.4	192.6	186.6	187.6	93563	187.6	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190827	272.9	274.7	268.1	270.2	1618641	267.57	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190827	470	470	432	440.55	94524	439.61	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190827	259.95	264.85	258.55	261.95	17412	260.39	up	up	correct
CINELINE.NSE	Cineline India Limited	20190827	38.75	38.95	37.15	38.15	17521	38.15	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190827	6.45	6.7	6.45	6.7	800	6.7	up	up	correct
CIPLA.NSE	Cipla Limited	20190827	468.5	469.85	458.45	465.35	2992115	461.6	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20190827	83	83	81.05	82.95	662	40.94	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190827	293.2	305.45	293.2	299.95	11093	195.68	up	down	incorrect
CMICABLES.NSE	CMI Limited	20190827	63.5	63.5	59.65	60.15	11739	58.4362	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20190827	190	194.25	189	191.85	11357212	147.49	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190827	340	348	337.25	346.2	29327	311.07	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190827	88	88	82.6	87.2	4021027	87.2	down	down	correct
COFORGE.NSE	Coforge Limited	20190827	1396.75	1460	1391.8	1441.7	336804	1400.96	up	down	incorrect
COLPAL.NSE	Colgate	20190827	1200.5	1215	1197.4	1202.05	354152	1136.09	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190827	9.45	10.3	9.2	10	342055	9.77	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20190827	9.2	10	8.4	8.85	188534	8.26	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190827	490.1	501	482.75	495.8	1115041	483.61	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190827	22.95	24.55	22.25	23.9	219950	23.81	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190827	33.05	36	33.05	33.35	77	33.35	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190827	260	260	242.1	244.45	3092	228.46	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190827	11.35	11.4	10.95	11.3	16663	11.06	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190827	38.05	39.3	37.55	37.9	32931	37.9	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190827	375	387.75	370.2	385.05	160583	373.46	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190827	207.75	220.7	207.75	215.05	29068	192.32	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190827	1.55	1.55	1.5	1.5	1751	1.5	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20190827	5.1	5.1	5.1	5.1	156443	5.1
CPSEETF.NSE	Nippon Mutual Funds	20190827	22.56	23.09	22.56	22.91	13937033	22.91	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190827	527.5	530.05	520.15	524.35	49400	524.35	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20190827	88.4	88.4	77.6	78	687	76.7	down	down	correct
CRISIL.NSE	CRISIL Limited	20190827	1284.3	1300	1270	1277.25	12112	1224.09	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190827	227.9	232.95	226	226.3	894606	222.72	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190827	29.85	29.85	27.1	27.65	4816	27.65	down	up	incorrect
CUB.NSE	City Union Bank Limited	20190827	190.65	197.5	190.65	195.9	678784	194.56	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190827	9.55	10.55	9.55	10.55	12213	10.55	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190827	569.65	575.4	562.1	568.2	513900	542.74	down	down	correct
CUPID.NSE	Cupid Limited	20190827	130	135	129.3	132.15	28680	123.05	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190827	48.2	48.2	46.2	46.9	23011	45.1	down	down	correct
CYIENT.NSE	Cyient Limited	20190827	442.75	444	435	438.85	26274	405.41	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190827	19.85	21.6	19.65	21.4	654855	20.35	up	up	correct
DABUR.NSE	Dabur India Limited	20190827	436	446.9	436	440.15	3122216	431.94	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190827	927.9	951	920	938.7	38986	934.15	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190827	72.5	76.55	72.5	75.3	248707	73.36	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190827	29.05	31.4	29	30.6	2019	30.6	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190827	69.5	79.8	69.25	76.7	143629	76	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20190827	139	139.75	137.15	138.7	92271	122.56	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190827	375.6	386	370.1	377.3	316328	374.56	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20190827	6.5	6.65	6.25	6.65	702642	6.65	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190827	168.45	175.4	167	169.7	173784	169.5113	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190827	202	206	198.65	199.9	717748	199.9	down	down	correct
DCM.NSE	DCM Limited	20190827	21.1	21.1	18.5	19.05	4344	19.05	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20190827	30	30.85	28.5	29.4	11719	29.4	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190827	396.85	409	392.5	402.5	182777	385.17	up	up	correct
DCW.NSE	DCW Limited	20190827	16	16.8	15.8	16.65	174040	16.65	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20190827	360.2	363.9	358	359.35	8167	351.5	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190827	82.95	85.95	81.75	83.2	241544	80.32	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190827	279	292.45	278.35	286.75	373943	283.85	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190827	161.25	165	161	163.35	557802	160.08	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190827	37	39.9	37	39.4	167	39.4	up	up	correct
DEN.NSE	DEN Networks Limited	20190827	91.85	94	85	85.9	229401	85.9	down	down	correct
DENORA.NSE	De Nora India Limited	20190827	205.95	212.95	203	206.55	1109	205.95	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190827	263.95	272	259	264.8	27441	264.8	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20190827	6.35	6.35	5.75	5.85	136236	5.85	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190827	144.2	152.95	141.05	152	703565	142.2041	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190827	13.9	14.1	13.75	13.85	194146	13.85	down	down	correct
DHANI.NSE	Dhani Services Limited	20190827	193.9	196.4	185.1	187.7	675029	187.7	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190827	318.7	325	310.95	312.85	12328	304.89	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190827	5.8	6.25	5.6	6.15	22684	6.15	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190827	207.65	211	201.1	202.9	1320	200.8	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20190827	745	749.9	729.05	739.25	339	736.57	down	down	correct
DICIND.NSE	DIC India Limited	20190827	307.95	311.9	299.2	306.65	3673	297.8684	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190827	7.2	7.8	7.2	7.5	3810	6.9556	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190827	26.15	26.15	24	24.3	33931696	24.3	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190827	1625.15	1628.5	1587.75	1593.55	645617	1575.29	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20190827	2356.85	2600	2351.6	2546.75	49567	508.6	up	up	correct
DLF.NSE	DLF Limited	20190827	158.3	163	156.45	160.75	13260627	158.07	up	up	correct
DLINKINDIA.NSE	D	20190827	88.4	90.3	86.6	89.55	20770	87.52	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190827	1536.15	1574	1521.5	1534.1	862520	1534.1	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190827	0.35	0.4	0.35	0.4	1346	0.4	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20190827	41	41.35	40.5	40.85	8483	40.65	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190827	218.85	218.85	202	205.3	6414	201.53	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190827	27.15	29.75	27.1	28.9	8262	28.42	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20190827	13.75	13.75	13.3	13.55	3184	13.45	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190827	307.85	328.4	306.55	322.8	236299	322.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190827	2575	2584	2532.8	2540.7	583104	2512.89	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190827	24.95	26.95	24.95	26.35	1331	25.8	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190827	164.4	168.45	164.4	165.05	1499	107.75	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190827	5.05	5.2	4.75	5.1	76576	5.1	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20190827	68.75	72	66.65	71.15	14515	69.95	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190827	23	24.5	23	24.05	525145	22.07	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190827	1188.85	1188.85	1133.3	1154.4	565	1154.4	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20190827	120	120.95	110.9	118.55	29671	115.8841	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190827	0.75	0.8	0.75	0.8	8058	0.8	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190827	3.9	3.9	3.7	3.8	9380	3.8	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20190827	3283.99	3285	3280	3280	11	3280	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190827	450.5	475	443.95	449.9	28703	449.11	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190827	110	119.45	110	116.75	3689160	114.43	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190827	1.25	1.35	1.25	1.3	37747	1.3	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20190827	15580.05	16215.7	15511	15995.4	288433	1577.19	up	up	correct
EIDPARRY.NSE	E.I.D.	20190827	148.1	154.4	146.75	152.95	98521	151.24	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190827	297	324.4	285.6	293.45	335	293.45	down	down	correct
EIHOTEL.NSE	EIH Limited	20190827	159.9	166.95	155.5	162.3	155054	162.3	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190827	278.95	288	271.5	280.85	207	273.48	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190827	18.55	19.75	18.55	19.45	78989	19.4	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20190827	28.25	29.3	27.5	29.2	45831	28.94	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20190827	14.2	15.15	14.15	14.8	42880	14.7	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190827	137.6	139.1	131.6	139.1	14995	139.1	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190827	244.1	245	241	243.2	3699	118.58	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190827	18	18	16.65	16.7	4511	16.4983	down	down	correct
EMAMILTD.NSE	Emami Limited	20190827	294.9	309.4	292.55	302.4	448048	289.03	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190827	76.3	84.3	76.3	81.75	4623	81.75	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190827	41.3	42.95	40.95	42.55	19059	42.55	up	up	correct
EMCO.NSE	EMCO Limited	20190827	1.05	1.15	1.05	1.15	10133	1.15	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190827	55	62	53.05	56.15	24654	55.68	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190827	128.75	128.75	125.05	126.8	8031	125.27	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190827	861	895	852	885.5	49947	877.21	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190827	4.9	5	4.75	4.8	15707	4.2512	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190827	104.05	107.05	103.15	106.05	2445224	96.06	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190827	363	364.7	359.3	360	30506	355.96	down	down	correct
EPL.NSE	EPL Limited	20190827	91.8	93.6	90.55	91.9	366501	87.78	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20190827	310	310	306	306	3	306	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20190827	107.65	113.45	106	110.2	7207093	105.5533	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20190827	386.1	390	377.55	379.25	133166	369.81	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190827	11.9	12.45	11.9	12.05	752274	12.05	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20190827	1015.15	1035	1006	1025.45	486	949.99	up	up	correct
ESCORTS.NSE	Escorts Limited	20190827	478.2	502.7	477.3	495.55	4438933	493.41	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190827	7.1	7.1	6.6	6.95	9722	6.95	down	down	correct
ESTER.NSE	Ester Industries Limited	20190827	33.1	35.1	33	34.5	38298	31.68	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190827	78.45	82.15	78	82.15	87977	82.15	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190827	336.95	336.95	324.65	333.4	23640	326.77	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190827	1	1	1	1	36586	1
EXCELINDUS.NSE	Excel Industries Limited	20190827	765.15	893	750.5	847.1	59312	820.21	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20190827	179.9	185.8	179.85	182.85	863522	176.7628	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190827	257.85	265.05	257.85	264.6	7369	264.6	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190827	32.6	35.4	32.05	34.9	99048	34.9	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190827	23.85	27	23.05	25.65	289259	25.4	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190827	28.45	29.1	27.85	28.25	697041	28.25	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190827	0.25	0.3	0.25	0.25	464725	0.25
FDC.NSE	FDC Limited	20190827	159.75	162	158.5	161.3	10131	160.6214	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190827	84.65	85.7	83.65	84.05	14514693	83.37	down	down	correct
FEL.NSE	Future Enterprises Limited	20190827	25.9	25.9	25.1	25.2	85176	25.2	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20190827	25.35	26	24.8	24.85	4061	24.85	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190827	375	395	375	390.75	5377	365.55	up	up	correct
FILATEX.NSE	Filatex India Limited	20190827	38	39.05	37.3	38.25	727492	38.07	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190827	371	372	362.1	367.8	52605	352.62	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190827	1431	1431	1419.05	1427.35	531	1420.78	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20190827	502.05	524.6	501.4	516.9	51868	98.44	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190827	13.5	13.5	12.65	12.8	5297	12.8	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190827	428.7	451	420.8	446.55	18864	446.55	up	up	correct
FMGOETZE.NSE	Federal	20190827	511.7	531.75	494.15	496.75	5937	496.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190827	30.65	30.65	28	28.55	7985	28.55	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20190827	1265	1318	1248	1272.7	35263	1247.37	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190827	121.8	124.15	121.2	121.9	417787	121.9	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190827	1200	1212.35	1200	1200.7	401	1181.05	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20190827	397.6	399	388.8	395.4	797272	395.4	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20190827	547.5	575.35	546	559.25	21723	559.25	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190827	48.1	49.6	47.8	49.3	1291073	45.1663	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190827	98	109.8	98	108.3	469577	105.62	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190827	140.5	148	137.6	146.35	26477	72.32	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190827	128	131.45	126.55	130.2	15044716	118.8009	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190827	3.3	3.3	3	3	14024	3	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190827	1311	1337.6	1311	1328.75	2924	1311.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190827	25.75	26.65	25.05	25.65	2329	25.4477	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190827	18.5	19.4	17.85	18	51652	18	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190827	302.6	302.6	297	298.35	545	281.28	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190827	249.1	249.8	245.05	247.6	4323	242.72	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190827	34.9	36.9	34.8	35.9	37681	35.3713	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190827	35.15	42	35.15	35.45	2458	35.45	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190827	0.35	0.35	0.3	0.3	3500	0.3	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190827	1034	1067.6	1033.8	1042.85	4372	1026.82	up	up	correct
GATI.NSE	Gati Limited	20190827	39.45	42	39.1	41.4	582598	40.7774	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190827	0.55	0.6	0.55	0.6	11719	0.6	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190827	113	114.4	109.3	110.1	16612	110.1	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190827	100.45	100.5	98.8	99.4	96545	89.24	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190827	82	84	79.6	83.85	1378	82.73	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20190827	89	89.1	84.5	85.6	16192	85.4694	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190827	4.3	4.4	4.2	4.3	47653	4.3
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190827	20.35	22.1	20.35	21.8	250161	20.98	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20190827	23.5	25.25	23.5	24.9	297549	24.39	up	up	correct
GEPIL.NSE	GE Power India Limited	20190827	781	816.85	772.6	800	23991	794.17	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190827	238	241.5	233	239.7	134065	222.59	up	up	correct
GET&D.NSE	GE T&D India Limited	20190827	158.9	160	152.1	153.4	21371	153.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190827	42.05	42.05	42.05	42.05	57551	39.4359
GHCL.NSE	GHCL Limited	20190827	190	195	190	193.2	82094	182.42	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20190827	180	183.4	176.55	181.15	82139	168.28	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190827	171.9	179	171.85	177.55	47086	177.55	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190827	29	32.7	29	32.35	1354	32.35	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20190827	7000	7149.9	6999.95	7132.95	4495	6900.97	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190827	7.9	8.8	7.85	8.55	54281	8.55	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190827	72.15	72.3	71.6	72	109147	64.49	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190827	727.55	727.55	645.6	719.55	64	719.55	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190827	1211.9	1211.9	1192.55	1198.75	56420	1160.76	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190827	376.55	383.35	372.5	374.85	1535990	369.17	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190827	56.65	56.75	52.65	56.75	8381	56.75	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190827	101.95	104.9	100.25	104.05	50091	103.49	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20190827	365	373.9	355.55	365.15	26119	359.78	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190827	62.95	64.95	62.35	64.25	106829	59.63	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190827	1469.65	1483	1450.85	1475.6	5780	1472.03	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190827	15.25	15.7	15.2	15.45	18581085	15.45	up	up	correct
GNA.NSE	G N A Axles Limited	20190827	237	245	234	240.75	15547	239.94	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190827	184.2	193.7	183.3	192.75	277811	183.13	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190827	219.25	235	219.1	232.3	97730	232.3	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20190827	297.15	304	292.4	300.35	20409	285.28	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190827	1001.9	1025	988	1005.6	187477	950.87	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190827	448.5	463.9	443.55	462.05	31334	451.29	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20190827	609.5	624	598.35	603.6	1501574	600.1055	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190827	434	441	431.65	434.95	137242	434.95	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20190827	903.45	910.6	880.2	893.05	166333	893.05	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190827	0.3	0.3	0.25	0.25	19600	0.25	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20190827	78.45	81.85	77.8	81.15	45155	81.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190827	12.2	12.7	12.2	12.2	624	12.2
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190827	11.5	11.75	11.3	11.65	278515	11.65	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20190827	3394.8	3413.9	3370.15	3394.9	34988	3394.9	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190827	28.7	31.2	28.7	29.9	880	29.9	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190827	100	103	98.75	101.1	41469	95.04	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190827	3450	3485	3440.05	3479	860	34.79	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190827	9.75	10.55	9.75	10.25	14369	10.25	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190827	50.2	51.95	49.25	49.85	13099	49.6	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190827	127.1	143	126.25	137.65	237547	68.5	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20190827	79.85	81.45	78.6	80	81951	70.28	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190827	35.6	39	33.3	38.95	11916	35.45	up	up	correct
GRANULES.NSE	Granules India Limited	20190827	92.05	94.25	91.05	93.25	304907	92.71	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190827	290.45	296.25	287.1	291.8	1342061	285.33	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190827	744	749.75	720.9	723.95	2227803	717.75	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190827	39	42	39	40.85	31766	39.3783	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190827	125.35	127.95	122.3	127.05	182907	126.9	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190827	700.5	743	693.4	737.4	1025	730.47	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20190827	143.35	144.9	141	141.9	35413	140.57	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190827	2.55	2.55	2.4	2.5	176686	2.5	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190827	564	572.95	557.5	561.4	2351	548.99	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190827	282	290.95	267	282.2	120	278.36	up	up	correct
GRPLTD.NSE	GRP Limited	20190827	900	910	880	906.05	79	897.05	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190827	131	138	130.25	136.6	287275	121.68	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190827	18	18.6	18	18.2	53804	17.4735	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190827	71.55	75	71.1	74.25	449442	69.25	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190827	214.3	217.15	213.65	214.95	1592405	209.62	up	up	correct
GSS.NSE	GSS Infotech Limited	20190827	37.6	38.4	36.7	36.85	10986	36.85	down	down	correct
GTL.NSE	GTL Limited	20190827	2.5	2.5	2.2	2.35	21972	2.35	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190827	0.5	0.5	0.45	0.45	905352	0.45	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20190827	6.95	6.95	6.95	6.95	123	6.95
GTPL.NSE	GTPL Hathway Limited	20190827	74.95	75	71.2	72.05	30725	68.85	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190827	61	66.5	60.05	64.85	49313	64.74	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190827	402.7	416	401.05	411.9	31295	389.36	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190827	121	122.8	118.35	120.95	4585	115.98	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190827	180.05	182.95	179	180	221438	177.7	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190827	842	864.95	842	863.6	9123	816.35	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20190827	36	39.7	36	38.7	9409	37.1873	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190827	42.35	43	41.35	42.65	29935	41.19	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20190827	644.7	657.85	644.7	651.2	3879	588.1	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190827	47.45	50.9	46.3	48.85	29828	48.85	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190827	32	32.8	29.65	30.25	993117	30.25	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20190827	592.95	607.3	590.3	599.75	10956	442.82	up	up	correct
HAVELLS.NSE	Havells India Limited	20190827	666	670	652	660.45	1768474	650.49	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190827	0.6	0.6	0.6	0.6	5	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20190827	15.15	15.75	14.65	15	316252	14.37	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20190827	7.3	7.3	7.3	7.3	31	7.3
HCC.NSE	Hindustan Construction Company Limited	20190827	8.4	9	8.25	8.8	1839343	8.8	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190827	104.2	107	104	104.05	15716	104.05	down	down	correct
HCL.NSE	INSYS	20190827	8.2	8.9	8.1	8.5	449582	8.5	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20190827	1099	1100	1063.8	1093.1	3302194	522.71	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190827	2158	2186.75	2144.7	2174.3	7685979	2130.63	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190827	2270	2422	2265	2411.55	1027978	2357.87	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190827	2256	2272.9	2240.1	2259.95	5165208	1125.11	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190827	535	569.75	534	555.2	94765364	553.57	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190827	3505.5	3550	3480.6	3491.2	13767	34.912	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190827	1224.8	1268	1159.74	1165	583	116.3469	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190827	3967	3974.19	3946.55	3950	20	394.369	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190827	6.15	6.35	5.9	6.35	10590914	6.35	up	up	correct
HEG.NSE	HEG Limited	20190827	930	977.3	929	965.45	336679	940.65	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190827	188.55	197.6	188	196.4	1335452	180.12	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190827	81.35	86.85	79	81.75	24981	79.33	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190827	321	344	321	341.1	12856	333.5	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190827	2638	2638	2581.4	2614.45	5531848	2507.02	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190827	1655.45	1693.85	1631	1650.35	859	1636.45	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20190827	10.65	11.7	10.65	10.95	13377	10.95	up	down	incorrect
HFCL.NSE	HFCL Limited	20190827	19.3	19.75	18.75	19	2430454	18.86	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190827	204.5	212.35	184.9	196.75	66555	196.46	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20190827	566.95	578.25	561.05	568.6	920	537.39	up	down	incorrect
HIKAL.NSE	Hikal Limited	20190827	143.55	147.3	143	146.35	101877	143.88	up	up	correct
HIL.NSE	HIL Limited	20190827	1237	1237	1185.65	1191.9	9738	1159.78	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190827	9.5	10.2	9	10.1	6176	10.1	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190827	126	134	126	132.75	60898	130.4	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190827	180	182.45	177.7	181.2	6928021	179.04	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190827	177	185.9	175	184	1908	180.92	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190827	30.1	32.95	30.1	32.2	735904	32.11	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190827	5.6	5.75	5.5	5.6	75963	5.6
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190827	22.7	23.8	22	22.75	1790	22.75	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190827	96	99	95.3	97.85	189898	97.85	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190827	251.5	261.7	251.5	259.75	6335301	229.92	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190827	1884	1889	1841.95	1861.4	2510386	1795.52	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20190827	206	214.9	205	213.15	980632	168.3	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190827	123.95	126.65	122.95	123.5	29373	122.44	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190827	45.9	45.9	40	43.3	898	41.48	down	down	correct
HITECH.NSE	Hi	20190827	184	184	172.3	179.4	20169	178.7673	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190827	80	80	75.1	78.6	4620	77.42	down	down	correct
HITECHGEAR.NSE	The Hi	20190827	166	184	166	176.25	5008	171.39	up	up	correct
HLVLTD.NSE	HLV Limited	20190827	6.75	7.4	6.65	7.25	159976	7.25	up	up	correct
HMT.NSE	HMT Limited	20190827	11.45	12.15	11.45	12	920	12	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190827	72.75	72.95	71.2	72.9	1817	71.7806	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20190827	417.85	454.9	401	449	23948	449	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190827	3050	3333	3050	3055	219	3055	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20190827	23582.95	24567	23319.8	24521.1	1422	24411.72	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20190827	932.55	951.2	932	935.25	832	916.05	up	up	correct
HOVS.NSE	HOV Services Limited	20190827	74.75	74.8	71.25	73.4	2457	73.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190827	39.95	42.8	38.7	41.8	45750	41.34	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190827	80.25	83.4	79.15	81.8	216477	81.17	up	up	correct
HSIL.NSE	HSIL Limited	20190827	50	50	47.55	47.55	52947	44.54	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190827	23.1	23.15	22.1	22.6	40033	22.2194	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190827	16	16.5	16	16.25	68346	16.25	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190827	31.9	38.1	31.6	38.05	5419144	32.43	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20190827	221.95	233.3	219	223.5	17280	215.51	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190827	72.4	77.4	71.5	72.5	4343366	72.5	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190827	496	499.85	468	471.5	20575491	429.9	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190827	146	146.37	145.09	145.34	5168	145.34	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190827	32.85	33.8	32.42	33.65	500260	33.65	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190827	412.8	420.5	411.25	418.6	28793372	417.38	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190827	278.88	283.23	278.88	282.67	863	282.67	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20190827	157.5	158.14	157	157.45	300	157.45	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190827	1210	1224.05	1197.95	1214.7	353360	1201.75	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190827	35	35	34.75	34.95	40324	34.95	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190827	1000	1000	1000	1000	19943	986.7929
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190827	87	87.96	87	87.91	161	87.91	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190827	120.1	120.51	119.59	120	368	120	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190827	120	120	111.7	116.91	53814	116.91	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190827	54.55	54.55	54.02	54.28	4898	54.28	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190827	27.25	27.25	26.28	26.32	10640	26.32	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190827	401	408.8	395.7	398.95	2036385	396.97	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190827	400	401.85	399	401	64	401	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190827	40.7	41.5	39.7	40.8	83121	39.96	up	up	correct
ICRA.NSE	ICRA Limited	20190827	2616	2740	2616	2687.5	1699	2616.24	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190827	28.2	30.5	27.65	29.55	15973827	29.55	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20190827	3530	3569	3522.15	3556.9	321	3556.9	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190827	5.6	5.75	5.2	5.3	154864384	5.3	down	down	correct
IDFC.NSE	IDFC Limited	20190827	34.6	34.9	33.75	34.3	936522	31.4681	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190827	43.9	44.2	43.1	43.25	15537047	43.25	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190827	139	139	134.25	135	1571215	43.58	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20190827	358.7	394.5	355.15	364.2	80676	364.2	up	up	correct
IFBIND.NSE	IFB Industries Limited	20190827	650	677.25	650	661.8	3530	661.8	up	up	correct
IFCI.NSE	IFCI Limited	20190827	7.3	7.45	7.25	7.35	1115653	7.35	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20190827	136	149.95	134.1	144.6	1671	140.16	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190827	219.7	223.65	213.15	215.5	39853	208.6	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190827	329.3	332.5	325.1	330.05	1680382	323.47	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190827	164	168.3	160.5	166.7	8930	163.13	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190827	118.8	124.35	115.35	121.1	212408	116.7108	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190827	67	67	58.05	63.65	1609	63.65	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190827	3.1	3.4	3.1	3.35	18598	3.35	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190827	1.95	1.95	1.85	1.85	50382	1.85	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190827	3.8	3.85	3.65	3.75	86273	3.75	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190827	148.05	157.8	147.9	156.5	55521	152.81	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190827	802.4	816.8	800	808.25	1739	517.05	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190827	0.35	0.35	0.3	0.3	2126	0.3	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190827	7.35	8.35	6.25	7.45	85220	7.45	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190827	136	140.5	132.8	137.65	1090224	136.37	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190827	73.8	77.35	73.55	76.2	3103360	74.55	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190827	195.9	207.5	195	201.8	64057	195.81	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20190827	1176.7	1185	1160	1174.05	28571	1166.9	down	up	incorrect
INDIANB.NSE	Indian Bank	20190827	186.5	195	186.5	192.6	1641250	189.83	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190827	93.95	97.65	84.3	91.8	1490	91.8	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190827	252.3	262.6	249.35	254.5	24884	249.33	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190827	1682	1695	1616.1	1648.6	1778648	1648.6	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190827	18.15	18.15	16.45	18.15	5505	18.15
INDNIPPON.NSE	India Nippon Electricals Limited	20190827	339.95	340	319.9	325.65	12080	311.91	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190827	142.95	147.35	139.05	140.85	12060	140.26	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190827	28.05	28.7	27.55	28.1	8949	28.1	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190827	0.4	0.45	0.35	0.4	258808	0.4
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190827	280	292.8	280	284.3	23328	282.7362	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20190827	74.5	82	74.2	80.35	1727	80.35	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190827	22.8	22.8	19	19.85	9374	18.86	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20190827	2.65	3.3	2.65	3.2	44607	3.2	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190827	36.7	36.7	36.15	36.5	22836	34.9811	down	down	correct
INDSWFTLAB.NSE	Ind	20190827	35	41.2	34.55	40.45	1011036	40.45	up	down	incorrect
INDSWFTLTD.NSE	Ind	20190827	4.15	4.15	3.7	3.95	10115	3.95	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190827	80	85	77.05	83.65	20134	83.65	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190827	1360	1401.7	1355.25	1386.1	4755041	1379.3	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190827	245.7	247.95	242.85	245.05	2151969	217.2425	down	up	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190827	610	632	599	616.7	20794	546.22	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190827	40	40.8	39.75	40.1	805952	19.98	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190827	64.75	64.75	60.1	63.4	1505	63.09	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20190827	314	317.32	313.31	314.26	287	314.26	up	up	correct
INFY.NSE	Infosys Limited	20190827	791	794.95	781.1	784.65	16061642	741.72	down	down	correct
INGERRAND.NSE	Ingersoll	20190827	594.7	598	591.2	597.1	8073	570.57	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190827	261.95	273	261.95	267.95	429352	267.2498	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190827	36.85	38.35	36.15	36.65	77162	36.65	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190827	581.75	618.9	580	605.1	18638	593.9715	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190827	43.4	44	42.05	42.25	1233	42.25	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190827	0.2	0.2	0.2	0.2	1300	0.2
INTELLECT.NSE	Intellect Design Arena Limited	20190827	216.2	220.1	215	216.4	114967	216.4	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190827	24.05	25.5	24	24.55	13176	24.09	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20190827	10.8	12.3	10.75	11	22915	1.08	up	up	correct
IOB.NSE	Indian Overseas Bank	20190827	10.35	10.7	10.25	10.3	860496	10.3	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190827	126.45	128	125	125.75	16833528	102.5	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190827	180	183.9	178.9	181.2	250026	176.79	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20190827	979.9	999	977.5	985.05	237707	974.02	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190827	81.1	83.9	80.75	82.95	812571	79.453	up	up	correct
IRCON.NSE	Ircon International Limited	20190827	344.5	350	339.55	341.95	50931	30.21	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190827	219.6	223.85	216.05	219.75	79921	202.84	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20190827	92.15	92.15	92.15	92.15	2739	88.53
ISMTLTD.NSE	ISMT Limited	20190827	4.05	4.25	3.9	4.15	24182	4.15	up	up	correct
ITC.NSE	ITC Limited	20190827	243.95	246.3	242.7	245.5	14529777	221.82	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190827	167.55	180.4	167.5	177.05	22078	174.7987	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20190827	73.9	75.5	71.7	73.8	68025	73.27	down	up	incorrect
ITI.NSE	ITI Limited	20190827	62.25	67.7	61.5	66.3	835446	66.3	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190827	3	3.35	3	3.3	318145	2.55	up	up	correct
IVP.NSE	IVP Limited	20190827	56.7	61.9	56.7	61.9	4349	61.49	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190827	3500	3524	3434	3519	16	3519	up	up	correct
IZMO.NSE	IZMO Limited	20190827	26.45	26.7	25.25	26.4	6935	26.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190827	36	36.4	35	35.35	875397	35.35	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190827	68.35	68.8	62.6	64.05	195932	60.8702	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190827	22.8	24.4	22	23.05	5036	21.85	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190827	16.95	17.4	16.4	16.8	3057	16.8	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20190827	72.8	79.4	72.55	77.75	1790288	76.58	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190827	1.95	1.95	1.95	1.95	1	1.95
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190827	34.5	36.15	33.95	34.9	1915051	34.11	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190827	160.9	164.8	154.2	162.4	10505	161.86	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190827	168	170.7	165.2	166.7	52761	80.94	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190827	3.85	4.1	3.85	3.95	27104	3.95	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190827	46.5	50.5	43.9	47.25	168272	47.25	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190827	375.5	379.75	373.7	376.9	31108	365.41	up	up	correct
JBFIND.NSE	JBF Industries Limited	20190827	6.4	6.6	6.05	6.6	57770	6.6	up	up	correct
JBMA.NSE	JBM Auto Limited	20190827	152.7	157	150.55	151.3	16406	146.47	down	up	incorrect
JCHAC.NSE	Johnson Controls	20190827	1633.45	1642.2	1588	1611.5	12943	1611.5	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190827	38	38	37.2	38	84788	38
JHS.NSE	JHS Svendgaard Laboratories Limited	20190827	14.85	14.9	14.2	14.65	18180	14.65	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190827	0.4	0.4	0.35	0.35	510	0.35	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190827	14.8	15.5	14.6	15.1	425	15.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190827	232.6	240.1	228.05	236.55	26437	234.55	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20190827	70.9	72.65	70.05	72.2	506182	66.95	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190827	102.5	105	101.25	104.05	16421579	104.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190827	3.65	3.65	3.65	3.65	9234	3.65
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190827	61.3	65.45	61.1	64.5	7411	63.42	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190827	64.85	64.95	62.5	63.9	91156	63.65	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190827	15.35	15.65	15	15.65	9107	14.69	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190827	20.15	20.45	19.95	20.1	1377054	19.1759	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190827	6.8	7.35	6.8	7	6799	7	up	up	correct
JIYAECO.NSE	Jiya Eco	20190827	52.8	52.8	48.5	51.35	360481	51.1466	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190827	1030	1075	1026	1067.75	44257	1056.62	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20190827	120.6	124.9	118.65	120.85	136003	116.84	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190827	323.1	328	323.1	325.3	35631	320.07	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190827	101.75	107.75	101.1	106.4	613264	101.03	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190827	56	58.9	55.4	58.05	1777541	56.62	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190827	22.5	24.5	22	23.25	2237	21.77	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190827	119.5	124	113	118.1	68403	115.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190827	74.25	74.25	71.5	72.65	282680	72.01	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190827	1.3	1.3	1.2	1.25	57202	1.25	down	down	correct
JOCIL.NSE	Jocil Limited	20190827	80.05	80.9	77.3	78.95	557	75.78	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190827	2.1	2.1	2.05	2.05	2577212	2.05	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190827	1.05	1.1	1	1.05	1408453	1.05
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190827	17.15	17.15	17.15	17.15	1	17.15
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190827	1.65	1.65	1.55	1.6	833226	1.6	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190827	30.1	30.55	29.7	30.25	263594	30.25	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190827	63.05	65.7	63.05	65.15	140807	65.15	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20190827	68.25	69.4	67.6	67.95	285770	65.92	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190827	2660	2781	2660	2773.95	720	2773.95	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190827	15	15.05	14.4	14.6	23281	14.6	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20190827	217.4	217.5	212.8	213.4	12287346	209.16	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190827	77.7	78.8	74.6	77.25	130571	76.77	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190827	1182	1205	1168.4	1197.8	978040	1186.85	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190827	108.4	108.6	104	104	6258	104	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190827	409.3	411.7	400	403.05	189043	392.29	down	up	incorrect
JUMPNET.NSE	Jump Networks Limited	20190827	55.95	56	54.8	55.45	293221	54.8813	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190827	269.5	271.94	267.5	271.38	72650	271.38	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190827	697	704	683.75	687.8	1640283	687.8	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190827	148.3	148.4	147	147.3	53821	139.51	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190827	63.55	64.8	62.5	63.6	4192	60.87	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190827	489	499.8	480.05	481.2	600763	469.67	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190827	156	159	152	155.7	13507	150.9	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190827	469	477.9	463.6	472.95	23486	454.99	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190827	170	170	168	168.5	584	166.23	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190827	29.95	32.9	29.05	32.1	38966	32.1	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20190827	89.45	89.45	85.4	88.45	7824	86.7	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190827	3.65	3.65	3.15	3.5	1050	3.5	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190827	40.95	42.45	40.6	41.75	18007	41.75	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190827	484	484	476	479.2	169520	471.53	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190827	188.95	191	184.25	189.7	123419	7.59	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20190827	10.8	10.8	10.1	10.35	1339	10.35	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190827	60	60.1	59.2	59.65	244142	59.05	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190827	0.35	0.35	0.35	0.35	1000	0.35
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190827	2.75	2.85	2.7	2.8	3235	2.8	up	down	incorrect
KAYA.NSE	Kaya Limited	20190827	340.9	357.7	332.6	351.85	16096	351.85	up	up	correct
KCP.NSE	The KCP Limited	20190827	71.3	75.3	71.3	73.6	41307	72.38	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190827	11.8	12.25	11.55	12.15	93329	12.02	up	up	correct
KDDL.NSE	KDDL Limited	20190827	344.4	344.4	312.2	336.55	1502	332.72	down	down	correct
KEC.NSE	KEC International Limited	20190827	252.3	254.55	244.8	245.35	545934	240.61	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20190827	7	8.1	6.85	7.95	90229	7.95	up	up	correct
KEI.NSE	KEI Industries Limited	20190827	475	485	472.5	477.7	115438	472.1664	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190827	15.4	15.4	14.7	14.7	245993	14.63	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20190827	1060	1060	990	990.15	1949	974.75	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190827	19	20.5	18.75	19.5	1127	19.5	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190827	53.5	57	53	56.35	336892	56.35	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20190827	169	203.2	166	190.4	50290	190.4	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20190827	18.15	21	18.15	20.95	479	20.95	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20190827	11.8	13	11.8	13	21	13	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20190827	1615	1615	1602.95	1607.4	242	1607.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190827	105.1	112.9	105.1	110.9	18995	110.4315	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190827	578.8	614.95	578.8	604.2	7078	604.2	up	up	correct
KIOCL.NSE	KIOCL Limited	20190827	118.75	125	114.25	124.25	27752	122.29	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190827	400	415	396	409.25	54486	407.1596	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190827	147	154	146.15	150.95	11525	147.25	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190827	168.3	170	164.7	165.65	9455	156.02	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20190827	704	704	695	704	110	684.23
KITEX.NSE	Kitex Garments Limited	20190827	75.1	76.9	75.1	76.15	36534	74.65	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190827	1048.95	1049.9	970.05	985.25	232	183.02	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190827	6.7	7.05	6.5	6.8	98092	6.75	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20190827	227.35	233.9	223	225.1	82955	112	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190827	63.2	67.1	61.25	66.1	18352	66.1	up	up	correct
KOLTEPATIL.NSE	Kolte	20190827	228	236.9	222.65	234.5	63785	233.6031	up	up	correct
KOPRAN.NSE	Kopran Limited	20190827	28	29.9	27.9	29.05	30075	28.52	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190827	1514	1522.75	1494.45	1501.55	2740804	1500.8	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190827	288.74	291.48	286.57	289.02	840213	289.02	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190827	344.9	351.7	343	343	116951	34.3	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190827	114.19	115.38	114.05	114.88	44244	114.88	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190827	55.79	55.88	55	55.57	11106	55.57	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190827	248	257.99	248	252.52	3123	252.52	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190827	10	11.1	10	10.55	66458	10.55	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190827	17.2	17.4	16.9	17	5049	17	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190827	59.95	59.95	57.3	59.15	1660	58.2645	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190827	90.7	99	90	95.05	173715	93.28	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190827	541.6	570	541.6	566.1	2068	111.94	up	up	correct
KRBL.NSE	KRBL Limited	20190827	221.5	227	218	220.45	92150	212.75	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190827	74.85	75.05	72.4	72.4	1251	72.4	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190827	9.5	9.8	9	9.05	104571	9.05	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190827	50.05	52	50.05	52	15	50.94	up	up	correct
KSB.NSE	KSB Limited	20190827	601.7	614	598.4	608.6	2469	593.05	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190827	465	479	465	473.75	79614	466.37	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20190827	180	184.65	178	180.8	21823	172.41	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190827	78.65	78.8	76.75	78.25	1140775	68.95	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190827	97	99.6	97	98.25	11207178	96.6481	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190827	4.55	4.55	4.55	4.55	50	4.55
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190827	1190	1198	1161.2	1171.2	26362	1152.23	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190827	30.95	31	29.5	29.75	5909	28.03	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190827	149.9	167	148.1	163.2	35069	162.37	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190827	10.7	11.4	10.7	11.4	5869	11.36	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190827	329	334.7	326.1	327.25	21040	64.57	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190827	3843	3843	3734.15	3765.1	4195	3746.53	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190827	55.55	57.45	55	55.75	148069	55.75	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190827	56.85	56.85	56.85	56.85	13	52.75
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190827	339.6	345	335	339.75	100628	324.83	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20190827	2.4	2.6	2.4	2.6	2666	2.6	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20190827	47.7	47.7	47.7	47.7	100	32.86
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190827	82.7	86.5	82.6	85.85	65836	85.85	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190827	430.6	438	423.4	427.6	3874210	408.13	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190827	20.8	20.99	19.75	19.93	18046	19.93	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190827	116.45	116.45	114.5	114.5	567	114.5	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190827	114.5	114.5	114.5	114.5	657	114.5
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190827	134.05	138.7	134	137.55	7236	134.41	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190827	199.85	200	195	196	560	194.2837	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190827	497.4	504	493.85	497.8	12977	491.41	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190827	1000	1000.01	999.99	999.99	903515	994.9076	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190827	999.99	1000.01	999.99	999.99	13792	999.99
LOKESHMACH.NSE	Lokesh Machines Limited	20190827	36.35	37.5	34.95	36	14541	36	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190827	20.35	20.9	19.45	19.95	1079	19.73	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190827	62.95	68.55	62.55	64.95	45831	63.69	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20190827	1.8	1.85	1.8	1.85	1367	1.85	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190827	0.5	0.5	0.45	0.5	266370	0.5
LT.NSE	Larsen & Toubro Limited	20190827	1344.85	1379.95	1343.65	1356.95	5431422	1286.87	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190827	1615	1652	1594.45	1643.55	128273	1593.66	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190827	1582	1640	1582	1627.35	90799	1584.57	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190827	1252.2	1311	1213.85	1301.75	4307	1259.92	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190827	88.6	93.6	86.55	92.25	62373	87.42	up	up	correct
LUPIN.NSE	Lupin Limited	20190827	750.95	755.9	735.85	738.85	1040863	729.98	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190827	1013	1073.95	1013	1055.8	79400	1040.85	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20190827	16.5	16.7	15.75	15.85	19827	15.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190827	3.8	3.9	3.7	3.9	3245	3.9	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190827	547	559	544.5	554.05	4144339	545.54	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190827	332.75	340.35	328	337.1	3860819	335.43	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190827	72	72	69.5	69.5	2928	33.7	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190827	23.4	26.2	23.4	25.65	6029	24.95	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20190827	4.85	4.85	4.55	4.85	15022	4.85
MADRASFERT.NSE	Madras Fertilizers Limited	20190827	20.35	20.85	19.6	20.5	223439	20.5	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190827	88.9	92.55	85	92.55	57523	88.16	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190827	2.95	3.2	2.9	2.95	25218	2.95
MAHABANK.NSE	Bank of Maharashtra	20190827	12.25	12.3	12.05	12.1	458561	12.1	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190827	75.15	75.15	75.05	75.05	166	75.05	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190827	103.5	114.1	103.5	113.15	16389	113.15	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190827	256.25	256.25	249	253.75	16686	125.65	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190827	145.8	158.7	143.25	157.55	167640	157.55	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190827	367	378.9	366.4	371.8	16258	123.93	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20190827	348.2	349	345	346.25	12800	343.11	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190827	3969.9	4015.05	3930	3969.95	1754	3872.77	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190827	372	378	363	373.2	27900	359.15	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190827	435.95	453.95	428.75	451.95	23356	443.44	up	up	correct
MAJESCO.NSE	Majesco Limited	20190827	422	432.65	414.05	417.85	23630	413.86	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190827	19	19.8	18.75	19.15	9404	19.15	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190827	112.5	112.7	112.15	112.4	100660	112.4	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190827	4.35	4.8	4.35	4.55	283813	4.55	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190827	4.4	4.4	4	4	2251	3.99	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190827	31.4	31.4	29.45	30.3	2025	22.77	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20190827	12.7	12.75	11.7	11.8	5354	11.8	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20190827	17.75	18.3	17.5	18.15	136458	17.31	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190827	122.1	125.6	122	122.4	8386754	118.61	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190827	28.5	28.95	28.5	28.95	6146	28.95	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190827	28.8	31.05	28.05	30.15	20592	29.31	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190827	265.4	269.55	254	258.8	23039	256.12	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190827	7.2	7.5	7	7.5	1869	7.5	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20190827	40.5	42.5	40.3	41.85	43006	38.3986	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20190827	21.45	21.85	20.65	21.5	136887	13.48	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20190827	14.7	14.75	13.5	13.55	2184	13.0844	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190827	16.15	17.95	15.8	17.55	2182	17.55	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190827	67.05	69	66.05	67.25	7675	66.8523	up	down	incorrect
MARICO.NSE	Marico Limited	20190827	380	389.8	378	385.9	2762744	368.71	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190827	14.9	14.9	14.35	14.55	390403	14.42	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20190827	6297.5	6340	6256	6277.75	1078065	6182.36	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190827	594.1	606.35	590.1	592.55	8033	586.3	down	down	correct
MASTEK.NSE	Mastek Limited	20190827	323	348	323	339.85	80584	325.77	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190827	532.15	550	523	539.3	1392	535.78	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20190827	27.5	30.5	26.95	30.25	157440	29.23	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190827	44.65	46.55	43.8	44.65	38780	44.65
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190827	215	218.65	213.5	214.4	24629	211.42	down	down	correct
MAZDA.NSE	Mazda Limited	20190827	341.9	364	334.2	359.35	1177	337.19	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190827	75.05	75.05	75	75	9500	73.76	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20190827	4.7	4.95	4.55	4.9	60253	4.9	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20190827	6.65	6.9	6.65	6.9	7308	6.9	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190827	18.95	20.65	18.9	19.6	22727	19.6	up	down	incorrect
MCDOWELL.NSE	N	20190827	593	605	590.4	599.45	60437	599.45	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190827	10.7	11.2	10.5	11.2	56193	11.2	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190827	907	918.85	893.75	913.2	1063419	862.34	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190827	6.05	6.45	5.95	6.1	72153	6.1	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190827	61.3	62.9	56.8	59	12601	53.9	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190827	29.05	30.1	29.05	29.65	115681	29.3224	up	up	correct
MERCATOR.NSE	Mercator Limited	20190827	1.4	1.45	1.35	1.45	119460	1.45	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190827	5.35	5.65	5.3	5.65	6295	5.65	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190827	1042	1070	1025.15	1065.1	15870	1056.0866	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20190827	456.2	459	435.85	439.2	1007310	439.2	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190827	842.4	864.85	832.1	861.15	1550713	812.9	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190827	211.15	218.5	211.15	213.4	16058	142.27	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190827	118	119.8	115.4	118.5	133172	114.85	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190827	81.8	93.65	81	93.65	733915	92.37	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20190827	327.35	340	327.35	339.1	149237	338.33	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190827	31.85	31.85	29.8	30.4	4389	30.4	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190827	706	706	678	680.7	2124267	661.11	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190827	11.5	13.2	11	12.65	371172	12.65	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190827	55	56.4	53.75	54.2	181892	52.5206	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20190827	85.1	85.1	85.1	85.1	2500	77.36
MMFL.NSE	M M Forgings Limited	20190827	379.95	379.95	348	349.6	11252	339.46	down	down	correct
MMTC.NSE	MMTC Limited	20190827	18.25	19.85	18.05	19.55	1214007	19.2453	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20190827	5.1	5.25	4.9	5.1	682	5.1
MOHOTAIND.NSE	Mohota Industries Limited	20190827	13.15	13.75	12.9	13.75	13846	13.75	up	up	correct
MOIL.NSE	MOIL Limited	20190827	124	128.4	124	127.05	120524	118.84	up	down	incorrect
MOLDTECH.NSE	Mold	20190827	51.9	53.95	49.5	49.65	4121	45.94	down	up	incorrect
MOLDTKPAC.NSE	Mold	20190827	302	308	292.1	293.95	90163	280.68	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190827	538.51	540.5	537.1	538.99	10488	53.9	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190827	250	251.05	237.35	244.05	7477	227.81	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190827	11.7	11.75	11.4	11.4	12312	11.4	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190827	16	16.5	16	16.35	349173	16.35	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190827	98	103.15	97.8	101.75	11716630	99.36	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190827	574	611.15	565.5	596	87488	585.13	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190827	36.8	40.2	36.8	40.2	56	20.1	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190827	981.15	991	960	966.75	189551	920.03	down	down	correct
MPSLTD.NSE	MPS Limited	20190827	481	490	473	480.1	5264	439.3341	down	down	correct
MRF.NSE	MRF Limited	20190827	58780	59499	58650.55	58871.5	4168	58729.95	up	up	correct
MRO.NSE	TEK	20190827	18.75	18.8	18.05	18.05	6280	18.05	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190827	45.4	47.5	45	46.95	275128	46.95	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190827	5.25	5.5	5.25	5.5	1846	5.5	up	up	correct
MSTCLTD.NSE	MSTC Limited	20190827	76.4	94.8	76.4	89.25	216746	85.71	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190827	32.3	32.3	32.2	32.2	6811	32.2	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190827	5.15	5.75	5.1	5.65	1354702	5.65	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190827	11.25	11.95	11.15	11.3	14575	11.3	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20190827	32.05	34.85	32.05	34.85	11383	34.61	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190827	35.45	36.8	35.1	36.05	5009	36.05	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20190827	36.85	37.9	36.4	37.35	83485	37.35	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190827	125.45	128.8	123.3	124.3	18883	117.01	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190827	13.75	14.5	13.2	13.9	25335	13.9	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190827	505	517.45	501.25	514.8	2474	514.8	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190827	629	638	625	635.5	816840	609.41	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190827	27.4	28.3	26.75	27.9	10118	27.43	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190827	3.95	4.15	3.95	4.05	172676	4.05	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190827	6.95	7.4	6.25	7.1	5719	7.1	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190827	13	13.65	12.7	12.85	2724	12.85	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190827	64.9	70.25	64.05	70.2	18007	67.52	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190827	23	25	22.85	24.65	4299	24.65	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190827	31.8	35.8	31.8	34	3592	32.8	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190827	50.75	52.9	49.6	51.15	7171	49.88	up	up	correct
NAM.NSE	INDIA	20190827	255.8	258.8	253	257	1702241	257	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190827	542	553.95	538	541.7	117702	532.2	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190827	364.5	374.45	352.25	356.25	5280	354.2	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190827	40.4	40.9	40.1	40.8	5092468	35.23	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190827	2.15	2.15	1.95	1.95	5947	1.95	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190827	1939	2020	1881.1	2003.3	259544	1995.71	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190827	716	746	716	736.4	121093	726.06	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190827	26.75	27.5	26.3	27.25	226433	27.25	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190827	100.5	101.85	99.75	100.4	18495	96.11	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190827	33.15	37.4	33.15	36.85	39300045	35.63	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190827	1414.05	1435	1361	1413.45	399	1413.45	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190827	80	81.5	79.65	81.05	76931	77.37	up	up	correct
NCC.NSE	NCC Limited	20190827	56.05	60.45	55.35	59.9	20202312	59	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190827	111.65	113.95	111	111.45	39204	102.96	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190827	598.95	598.95	540.1	579.3	34	577.09	down	down	correct
NDL.NSE	Nandan Denim Limited	20190827	26.6	28.5	26.6	27.85	11858	27.3707	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190827	35	35	32	33.25	15277	33.25	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190827	5.8	5.9	5.6	5.65	68755	5.65	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190827	13.2	13.6	13	13.2	94100	13.0896
NELCAST.NSE	Nelcast Limited	20190827	41	41.7	39	40.7	26759	40.62	down	up	incorrect
NELCO.NSE	Nelco Limited	20190827	223	229	220.35	226.05	50614	223.59	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190827	323.75	334.35	319.5	319.8	14720	316.74	down	down	correct
NESCO.NSE	Nesco Limited	20190827	520.15	534.9	520.15	530.75	4979	525.19	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190827	20.2	20.21	20.13	20.14	42689	20.14	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20190827	21.05	21.5	20.2	21.15	184186	21.15	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190827	460.5	477.7	456	471.45	15367	467.94	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190827	294.95	297.5	285.25	289.95	123577	285.16	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190827	12.35	14.35	12.35	13	16379	13	up	up	correct
NFL.NSE	National Fertilizers Limited	20190827	25.4	26.95	25.4	26.7	184995	24.5989	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190827	230	239.65	228	233.9	329737	233.1395	up	down	incorrect
NHPC.NSE	NHPC Limited	20190827	23.4	23.4	23.1	23.25	2007357	19.8	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20190827	108.5	111.25	108.45	109.85	37413	109.85	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190827	6.15	6.45	6.05	6.05	89828	6.05	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20190827	1172	1179.95	1167	1174.54	514350	117.45	up	down	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20190827	13870	13870	13870	13870	0	13870
NIITLTD.NSE	NIIT Limited	20190827	90.4	92	89.7	91.6	164743	82.27	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190827	4.55	4.8	4.55	4.7	142480	4.7	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20190827	1.4	1.4	1.35	1.35	17615	1.35	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190827	1007	1023	998	1008.25	14846	989.27	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190827	460	477	444.8	448.7	4141	208.91	down	down	correct
NITCO.NSE	NITCO Limited	20190827	21.4	22.6	20.55	22.1	68677	22.1	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190827	0.8	0.8	0.8	0.8	206402	0.8
NITINSPIN.NSE	Nitin Spinners Limited	20190827	48.75	53.8	48.75	53.05	41317	50.66	up	up	correct
NKIND.NSE	N.K Industries Limited	20190827	30.75	30.75	30.75	30.75	1	30.75
NLCINDIA.NSE	NLC India Limited	20190827	54.65	55.9	54.45	55.15	761941	46.44	up	down	incorrect
NMDC.NSE	NMDC Limited	20190827	79.8	84.8	78.65	83.8	10687742	70.42	up	up	correct
NOCIL.NSE	NOCIL Limited	20190827	87.2	89.2	86.35	88.1	630857	84.36	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190827	3.1	3.35	3.05	3.15	47374	3.15	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190827	186.9	224.2	186.8	224.2	62203	219.08	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190827	94	99	92.2	95.9	148733	94.76	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190827	928.1	969	920.1	946	1835	946	up	up	correct
NTL.NSE	Neueon Towers Limited	20190827	0.5	0.5	0.5	0.5	5859	0.5
NTPC.NSE	NTPC Limited	20190827	120.15	125.4	120.15	123.2	22238086	111.87	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20190827	329.5	329.5	317.3	327.65	10604	306.03	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190827	328.55	333.9	320	329.5	2564	308.34	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20190827	182.55	192.95	177	180.1	4780	175.58	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190827	490.9	498.1	481.25	491.25	503252	491.25	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190827	998	1010.05	978	1001.5	4866	969.17	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190827	3028.45	3050	2984	3010.7	13918	2649.42	down	down	correct
OIL.NSE	Oil India Limited	20190827	147	150.9	145.3	149	2133193	129.81	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190827	6.5	6.6	5.85	6.6	16554	6.6	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20190827	180	181.7	174.5	175.35	58615	175.35	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190827	39.15	39.8	38	38.8	31453	38.8	down	down	correct
OMAXE.NSE	Omaxe Limited	20190827	194.5	196	193.85	194.35	172154	193.6405	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190827	5.8	6.15	5.75	6.15	27905	6.15	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190827	6.75	6.75	6.5	6.5	3	6.5	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20190827	16	16.8	16	16.65	1641	16.5595	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190827	124.1	126.4	123.15	125.6	18829260	108.93	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20190827	30.5	30.5	29.75	30.3	45105	27.54	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190827	60.9	62.25	60	60.05	1788	57.86	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190827	48.05	48.05	43.55	43.95	81141	43.95	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190827	3.75	3.75	3.6	3.65	312491	3.65	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20190827	98.95	109.2	97.05	106.75	5583	102.175	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190827	19.3	20.9	19.3	20.55	106097	19.23	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190827	17.35	17.8	17.15	17.25	17968	16.81	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20190827	13.3	13.9	13.2	13.35	60277	13.35	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20190827	117	134.9	116.65	133	40458	132.8	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20190827	84.4	85.15	80.65	81.5	273440	79.38	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190827	153.45	168.85	151.25	152.55	44465	150.75	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190827	37.3	38.3	37.25	37.4	4605	37.0241	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190827	115	115	110.7	111.45	164	110.7713	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190827	22.5	24.1	22.3	23.8	462269	22.99	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190827	560	595	560	585.1	7501	585.1	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190827	1	1	0.95	1	54550	1
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190827	6.8	7.4	6.65	6.9	7434	6.9	up	down	incorrect
PAEL.NSE	PAE Limited	20190827	2.45	2.45	2.45	2.45	30	2.45
PAGEIND.NSE	Page Industries Limited	20190827	18290	18547.55	18105	18231.35	19778	17875.27	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190827	363.95	363.95	358	360.3	11001	359.04	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190827	39.8	39.8	34.1	35.9	8147	35.9	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190827	20.45	20.45	19.9	19.9	744	19.9	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190827	125	136	125	135.2	31925	135.2	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190827	69.95	74.9	68.4	72.75	47079	68.84	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190827	9.55	9.55	8.9	9.35	19221	9.35	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20190827	141.2	150.75	141.2	145.25	796170	143.06	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190827	3.45	3.5	3.25	3.3	78513	3.3	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190827	11.65	12.45	11.55	11.65	229023	11.65
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190827	20.75	21.8	20.75	21.45	21255	20.94	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190827	6.3	6.3	5.65	6.15	4128	6.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190827	32.2	34.8	31.5	34.15	12693096	34.15	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190827	11.75	11.75	11.2	11.4	18278	11.15	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20190827	3.15	3.15	2.9	3	1895	3	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190827	328	328	325	325	400	320.87	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190827	1899	1962	1895	1950	1416161	1930.36	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190827	28.4	28.65	27.1	27.45	83764	27.45	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190827	4.75	4.95	4.65	4.8	200485	4.8	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190827	531	539.8	530.2	532.7	25895	518.08	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190827	248.25	259.55	246.15	258.5	7970944	228.6	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20190827	105.5	106.5	103.7	105.35	8729200	86.72	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20190827	2924	2948	2881.1	2900.25	15832	2705.53	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20190827	37.7	38.05	34.7	36.15	56895	36.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190827	11.95	12.55	11.9	12.45	401390	11.4213	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190827	44.05	47	44.05	45.6	42704	45.6	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190827	9855	10150	9855	10105.05	2317	9734.78	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20190827	4242.7	4384.3	4160	4315.25	22102	4110.87	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20190827	131	136	130.15	133.2	1135	130.4807	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190827	115.25	119.3	114.15	117.75	601997	110.3304	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190827	642	715	637	696.55	73137	692.85	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190827	1390	1400	1369.25	1371.85	716166	1360.82	down	down	correct
PIIND.NSE	PI Industries Limited	20190827	1153.25	1167.05	1101	1121.05	85037	1114.66	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190827	1894	1894	1835	1885.65	2482	1298.51	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190827	5.9	6.05	5.65	5.65	133763	5.65	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190827	116	116.7	110.35	114.95	2988	114.95	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190827	21.5	23	20.65	21.55	3052	21.46	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190827	34.5	37.5	33.35	36.7	19951	36.63	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190827	110	117.8	107.7	110	730	108.51
PLASTIBLEN.NSE	Plastiblends India Limited	20190827	185.5	189.4	185.5	188.15	3397	181.8	up	up	correct
PNB.NSE	Punjab National Bank	20190827	66.8	68.2	66.3	67.15	22567673	67.15	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190827	33.3	35.4	33.3	33.65	124055	26.08	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190827	657.45	671.85	651.05	663.45	112054	663.45	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190827	14.15	15.25	14.15	14.8	7705	14.8	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20190827	178.45	184.9	175.95	182.2	585851	180.72	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190827	255	271	246.05	265.2	124	264.1573	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20190827	153	161	153	160.05	1569	155.97	up	up	correct
POKARNA.NSE	Pokarna Limited	20190827	124.65	132.65	121.85	128.55	32491	127.2	up	up	correct
POLYCAB.NSE	Polycab India Limited	20190827	565.5	587.5	565	584.75	64615	577.69	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190827	186.9	197.1	185.05	194.05	12597	190.58	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190827	458.1	467.5	451.85	462.8	52758	362.28	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190827	103	109	103	108.45	409	105.71	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190827	69.9	71	68.5	68.95	56153	68.95	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190827	203.05	209.4	203.05	206.55	10590764	135.34	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190827	730	749.8	723.65	736.55	13238	733.6193	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190827	184.05	185	181.2	184.2	3395	179.2	up	up	correct
PPL.NSE	Prakash Pipes Limited	20190827	64	66.5	63	65.35	78683	62.74	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190827	7.3	7.9	6.65	7.25	8935	7.25	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190827	103	107.4	102.4	106.2	1125759	101.47	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190827	38.9	44.1	38.15	43.25	525658	42.3106	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190827	0.2	0.2	0.2	0.2	10950	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20190827	58	60	57	58.15	81064	58.15	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190827	40.4	40.4	36.7	39.6	12818	36.96	down	down	correct
PRECOT.NSE	Precot Limited	20190827	29.85	29.85	27.05	27.3	2244	27.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190827	143	158.15	143	156.25	8939	29.24	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20190827	168.2	168.2	162.4	164.3	1214	161.8314	down	up	incorrect
PREMIER.NSE	Premier Limited	20190827	2.55	2.55	2.55	2.55	4558	2.55
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190827	20.5	22.35	20.5	20.65	788	20.03	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190827	20.5	21.05	19.6	20	8783	18.56	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190827	291.5	301	287.55	290.8	586054	285.79	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190827	26.95	29.75	26.35	28.7	166494	28.7	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20190827	33.25	36.55	33.25	36.3	21204	34.85	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190827	17	17.85	17	17.2	7860	17.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190827	85.05	89.4	85.05	88.35	95276	88.35	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20190827	20.3	20.65	19.9	20.45	111183	20.45	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190827	500.75	518.35	500.75	509.3	16082	493.69	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190827	281	284.64	272.5	281.8	3961	281.8	up	up	correct
PTC.NSE	PTC India Limited	20190827	57.3	57.95	55.85	56.15	1569941	42.77	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190827	34	35.05	33.55	34.75	20718	14.64	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190827	520	557.4	519.95	550.2	4925	548.11	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190827	1.3	1.35	1.25	1.35	413098	1.35	up	down	incorrect
PURVA.NSE	Puravankara Limited	20190827	58.2	63.4	58.2	61.55	389485	60.68	up	up	correct
PVR.NSE	PVR Limited	20190827	1560	1583	1545.05	1565.9	486488	1562.1995	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190827	1687.05	1707.05	1626.4	1693	3205	33.86	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20190827	1138	1138	1138	1138	1	1138
QUESS.NSE	Quess Corp Limited	20190827	448.9	474	448.55	468.45	108127	461.39	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190827	108.9	114.6	108.3	112.4	106073	106.97	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190827	0.3	0.4	0.3	0.4	3363	0.4	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190827	1.5	1.65	1.3	1.55	60170	1.55	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190827	321.8	322.9	313	316.1	382869	312.45	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190827	40.5	40.5	36.3	36.65	27016	36.65	down	down	correct
RAIN.NSE	Rain Industries Limited	20190827	81.75	84.7	81	83.6	839349	81.59	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190827	713.9	722.7	685.15	692.65	295265	689.26	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190827	0.05	0.05	0.05	0.05	9354	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190827	16.75	17	16.7	17	5413	17	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20190827	32.7	35.9	32.7	35.9	9542	35.8145	up	up	correct
RALLIS.NSE	Rallis India Limited	20190827	156.25	160	156.25	157.2	93238	154.31	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190827	13.85	14.6	13.7	13.8	16928	13.8	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190827	54.05	58	53	54.35	12977	54.35	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190827	739	766	738.15	760.85	321610	755.7349	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20190827	168.6	172	165.25	169.5	15843	168.3263	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190827	175.25	185	175.25	179.45	4481	179.45	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190827	59.95	65	59.95	61.2	86073	61.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190827	2.05	2.25	2	2.15	210171	2.15	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190827	273	282	261.25	271.25	3194	271.25	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190827	940.1	1004.05	940.1	958	8380	943.5004	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190827	923	927.5	908.4	913.65	3710	899.06	down	down	correct
RAYMOND.NSE	Raymond Limited	20190827	574	590	570.85	587.25	671032	587.25	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20190827	517.5	552.95	515.35	539.7	42104	511.6	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20190827	378	384.5	354.15	356.75	9239151	353.6361	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190827	39.85	42	39.85	41.75	900093	36.48	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190827	0.95	1	0.9	0.95	15376486	0.95
RECLTD.NSE	REC Limited	20190827	143.55	146.1	143.55	145.1	4525322	118.79	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20190827	113.35	115.2	101.15	102.85	240341	47.65	down	down	correct
REFEX.NSE	Refex Industries Limited	20190827	65.3	65.3	65.3	65.3	8963	64.4
REGENCERAM.NSE	Regency Ceramics Limited	20190827	2	2	2	2	1700	2
RELAXO.NSE	Relaxo Footwears Limited	20190827	440	449.95	439.1	448	119338	445.41	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190827	36.4	38.6	35.5	36.2	28526965	36.2	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190827	1285	1285	1261.2	1274.85	12984396	1266.01	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20190827	26.05	27.35	24.75	26.4	315927	26.4	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190827	41.9	42.45	39.35	40.15	32169097	40.15	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190827	82.5	89.9	81.5	88.1	7582	83.8	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190827	6.65	7	6.6	6.8	444393	6.8	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190827	324.9	328	312.2	315.65	285253	305.68	down	down	correct
REPRO.NSE	Repro India Limited	20190827	539.05	556	533.95	554.55	2499	554.55	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20190827	94	94.7	93.05	93.95	137776	93.69	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190827	316.05	335.25	316.05	332.4	365	332.4	up	up	correct
RGL.NSE	Renaissance Global Limited	20190827	260.1	263.95	257.1	258.05	1429	254.2068	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190827	6.4	6.5	6	6.1	801464	6.1	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190827	36.45	39.05	36.35	38.45	184798	37.51	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190827	238	262	237	253.05	434814	249.94	up	up	correct
RITES.NSE	RITES Limited	20190827	221.45	240.3	219.15	237.45	978850	209.34	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20190827	6.55	7.25	6.55	6.6	6318	6.6	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190827	310	313.55	303.65	307.25	72610	305.5	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190827	3.9	3.9	3.65	3.65	192155	3.65	down	down	correct
RML.NSE	Rane (Madras) Limited	20190827	259	283.9	257	272.3	100721	272.3	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190827	1.35	1.35	1.35	1.35	356086	1.35
ROHITFERRO.NSE	Rohit Ferro	20190827	0.85	0.85	0.85	0.85	1192	0.85
ROHLTD.NSE	Royal Orchid Hotels Limited	20190827	57.9	63.7	57.9	62.55	38241	60.9503	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190827	2.3	2.3	2.2	2.3	1832	2.3
ROLTA.NSE	Rolta India Limited	20190827	6.65	6.65	6.4	6.65	175281	6.65
ROSSELLIND.NSE	Rossell India Limited	20190827	51.15	54	51.1	51.65	1907	51.48	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190827	173	176.05	172.1	173.95	19015	167.07	up	up	correct
RPOWER.NSE	Reliance Power Limited	20190827	3.15	3.3	3.1	3.2	8136023	3.2	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190827	68.15	72.3	67.3	71.6	88234	71.6	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190827	19.15	20.15	18.5	18.8	38472	18.8	down	down	correct
RSWM.NSE	RSWM Limited	20190827	107.8	113.9	104.95	109.25	32469	109.25	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190827	40.65	41.9	40.55	40.55	2214	38.58	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20190827	1.1	1.1	1	1.05	715749	1.05	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190827	134.7	160.2	134.7	160.2	24640	157.18	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190827	5.05	5.1	4.95	5.1	1899315	5.1	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190827	1.9	1.95	1.9	1.95	9984	1.95	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190827	70.3	75.75	70.3	74.2	45808	71.62	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190827	169.9	195.4	168.05	184.35	132182	177.52	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190827	24.5	25.75	24	25.55	7971631	23.06	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190827	0.85	0.85	0.85	0.85	10	0.85
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190827	1.35	1.35	1.35	1.35	7355	1.35
SADBHAV.NSE	Sadbhav Engineering Limited	20190827	126	133	123.75	130.15	249381	129.2322	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190827	49.95	53.8	45.4	46.6	238273	46.328	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190827	570.05	602.6	570	592.6	4653	116.97	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190827	31.8	33.2	31.6	32.85	36147248	30.81	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20190827	51.5	51.55	49.1	50	63850	50	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190827	7.4	7.8	7.4	7.65	47672	7.65	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20190827	255	258	253	256.5	1566	245.72	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20190827	6.8	7.4	6.75	7.4	152264	7.15	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190827	122	128.1	120.45	123.8	29663	59.87	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190827	72	72	70.6	71	90	70.05	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190827	2.6	2.75	2.55	2.7	12603	2.7	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190827	110.95	111	107.55	109.25	8076	108.07	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190827	3.05	3.15	3	3.05	22986	3.05
SANCO.NSE	Sanco Industries Limited	20190827	18.3	18.3	16.65	17.85	105294	17.7761	down	down	correct
SANDESH.NSE	The Sandesh Limited	20190827	548.7	554	548.25	553.9	189	545.3562	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190827	235.4	244.45	230.55	239.05	3665	234.01	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190827	36.8	39.4	35.7	37.55	21928	35.7	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190827	48.55	51.8	48.55	49.85	89205	49.85	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190827	90.5	94.4	90.5	92.8	16438	92.8	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190827	80.3	80.3	75.4	75.4	31823	75.4	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190827	5931	6137.25	5901	5995	11527	5471.45	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20190827	3.4	3.45	3.25	3.45	4293942	3.45	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190827	148.9	159.5	147.15	157.45	31155	152.74	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190827	338.65	364.55	333	359.1	25187	353.76	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190827	25.75	25.75	24.5	25	117651	23.8753	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190827	498.5	525	495.65	519.35	3176	463.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190827	98.05	114.4	98.05	104.55	67496	104.55	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190827	8.6	8.6	8.6	8.6	1024	8.6
SATIA.NSE	Satia Industries Limited	20190827	645	670	630	655.05	1921	65.2	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20190827	267.65	275.2	267.2	268.65	15066	268.65	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190827	94	95.2	91.61	93.73	2562	93.73	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190827	827	847	827	834.25	851189	831.86	up	up	correct
SBIN.NSE	State Bank of India	20190827	284	288	282.6	285.7	45164811	283.09	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190827	0.55	0.55	0.5	0.55	3290	0.55
SCHAEFFLER.NSE	Schaeffler India Limited	20190827	4012	4225	4012	4131.85	4873	4061.61	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20190827	60.7	70	59.1	63.1	157051	63.1	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190827	71.45	79	71.25	77.45	75736	77.45	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190827	27.25	28.8	27	28.35	728876	27.91	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190827	124.4	127.85	123	125.55	4335	61.2532	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190827	360	360	327.8	330.15	14846	328.6253	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190827	141.95	141.95	135.35	137.45	19340	127.6251	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190827	2.6	2.75	2.6	2.6	2104	2.6
SEQUENT.NSE	Sequent Scientific Limited	20190827	71.15	80	70.5	78.75	894722	78.58	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190827	178	185	177	183.75	19805	180.99	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190827	14.7	15.3	14.6	14.9	123937	14.0653	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20190827	190	214	186	190.34	519	190.34	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20190827	3470	3479.95	3460.95	3474.25	6773	3474.25	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190827	113.72	114.57	113.7	114.29	47124	114.29	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190827	285	290	283	285.46	288995	285.46	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190827	265	269.2	265	268.86	2451	268.86	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190827	1.35	1.45	1.35	1.35	254955	1.35
SEYAIND.NSE	Seya Industries Limited	20190827	405.9	405.9	386.3	391.6	10775	390.1887	down	down	correct
SFL.NSE	Sheela Foam Limited	20190827	1155	1210	1155	1203.95	1208	1203.95	up	up	correct
SGL.NSE	STL Global Limited	20190827	9.5	9.5	9.05	9.05	1279	9.05	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190827	7.5	8.85	7.5	8.25	3052	8.25	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190827	284.9	290.8	282.15	284.3	26542	276.48	down	down	correct
SHALBY.NSE	Shalby Limited	20190827	81	83.9	81	82.95	41308	82.01	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190827	74.7	77.2	72.7	76.4	29857	76.4	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190827	295.05	295.05	276.85	279.45	33368	277.6771	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190827	95.5	96.7	93	94.75	7636	91.2046	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190827	275.8	291	275.45	287.9	14444	278.17	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190827	949.45	999.55	949.45	993.4	472	197.92	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190827	250	250	250	250	15	250
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190827	257.05	277.65	257.05	263.8	4530	262.087	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20190827	241.25	242	215.2	220.25	101382	218.38	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190827	19.75	20.25	19.25	19.65	31111	19.65	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190827	34.1	39.75	34.1	34.45	189	34.06	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190827	105.55	107.15	105	106.45	368	105.81	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190827	127	142.9	125	138.6	488480	135.1	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190827	380.05	406.95	380.05	405	58074	405	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20190827	15.45	16	15.4	15.95	33454	14.72	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190827	18802.5	19599.45	18800	19066.8	24935	18938.24	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190827	89.05	93.6	89	92.25	14784	90.13	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190827	4.2	4.45	4.2	4.4	6735	4.4	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190827	42.8	43	39.8	41.9	166722	6.9541	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20190827	118.9	123.8	115.45	122.25	22916	116.1	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190827	87.75	90.95	85	90.95	23303	90.47	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190827	809.9	809.9	752	789.95	94	775.4389	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190827	1379.65	1407.2	1379.65	1386.95	19370	1339.92	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190827	9.8	10.95	9.75	10.7	345575	10.7	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190827	2.85	2.85	2.4	2.5	8392	2.5	down	down	correct
SICAL.NSE	Sical Logistics Limited	20190827	28.95	30.45	28.95	28.95	234833	28.95
SIEMENS.NSE	Siemens Limited	20190827	1178.05	1222.9	1178	1196.8	639260	1186.0757	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20190827	21	22	20.95	21.65	2683	20.44	up	up	correct
SILINV.NSE	SIL Investments Limited	20190827	155.5	155.5	148.05	149.55	1593	145.59	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190827	5.85	6.25	5.4	6.05	27823	6.05	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190827	54.7	56.05	50	50.95	122767	50.3956	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190827	1.9	1.9	1.85	1.9	245816	1.9
SIRCA.NSE	Sirca Paints India Limited	20190827	188	190.3	181.05	183.05	1323	180.27	down	down	correct
SIS.NSE	SIS Limited	20190827	783.6	797.95	747.55	764.75	22557	380.9805	down	down	correct
SITINET.NSE	SITI Networks Limited	20190827	1.95	1.95	1.9	1.95	16917	1.95
SIYSIL.NSE	Siyaram Silk Mills Limited	20190827	224.55	227.65	220.1	222.15	3835	211.73	down	down	correct
SJVN.NSE	SJVN Limited	20190827	24.2	24.7	24.1	24.3	3193722	19.96	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20190827	1851.7	1878.2	1843.1	1859.25	3107	1712.41	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20190827	6.35	6.65	6.25	6.65	20599	6.65	up	up	correct
SKIPPER.NSE	Skipper Limited	20190827	51.75	55	47.1	53.65	96640	53.49	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190827	35.15	37	35.05	35.8	18611	34.57	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190827	77.25	80	77.25	78.65	738	78.65	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20190827	620.75	644	618.05	631.3	8085	628.0168	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190827	386.4	395.95	381.25	386.4	7806	384.26
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190827	50	50.5	47.55	48.4	87540	47.61	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190827	29.2	30.2	29	29.75	86726	29.75	up	up	correct
SOBHA.NSE	Sobha Limited	20190827	501.25	516.9	495	502.8	201880	484.84	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190827	430.65	438.6	424.9	435.15	6140	431.4	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190827	1080.05	1160	1070.5	1148.95	12853	1138.56	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190827	288.95	317.15	278.15	310.6	24501	303.8075	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190827	3	3.15	2.95	3.15	2822	3.15	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190827	13.65	14	12.7	12.9	7232	12.9	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190827	315	318.95	312.05	316.35	156770	287.48	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190827	94.25	97.45	91.15	92.35	42752	92.35	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190827	880.05	915	880.05	895.55	1327	860.28	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190827	11.3	11.55	11.2	11.45	4038307	11.45	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190827	15.65	16.2	14.9	15.1	47	14.23	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190827	198.5	198.5	188	191	11799	189.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20190827	825	870	825	846.45	67704	846.45	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190827	147	148.5	140.75	142.6	396636	142.6	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20190827	0.55	0.65	0.55	0.65	9547	0.65	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190827	62	67.65	60.8	65.05	34493	65.05	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190827	74.65	79.8	72.6	77.85	137241	77.85	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20190827	0.2	0.3	0.2	0.25	589312	0.25	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190827	16.85	18	16.85	17.85	43110	17.85	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20190827	131.4	132.9	129.2	129.7	981521	129.7	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190827	32.55	33.6	32.25	32.7	27340	32.7	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20190827	13.6	13.9	13.1	13.7	39744	13.7	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190827	3.35	3.35	3.35	3.35	250328	3.35
SPYL.NSE	Shekhawati Poly	20190827	0.2	0.3	0.2	0.25	207647	0.25	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20190827	174.95	174.95	168.6	169.95	3088	169.95	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190827	10.9	11.5	10.85	11.1	911069	11.1	up	down	incorrect
SRF.NSE	SRF Limited	20190827	2852.55	2875	2790.2	2806.45	283878	556.88	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190827	96	100	96	98.9	4741	95.04	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190827	169	174	166.35	171.6	101810	156.1	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190827	1030	1033.5	1008.5	1019.6	1409979	994.83	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190827	783	783.45	778	782.7	12043	388.9	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20190827	0.75	0.75	0.7	0.75	40821	0.75
STAR.NSE	Strides Pharma Science Limited	20190827	388.3	391.3	374.45	378.75	1499321	375.74	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190827	92.55	99	92.55	97.95	57159	96.8363	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190827	86	93.5	85.65	90.7	83494	84.87	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190827	86.9	94.4	85	92.15	330438	92.15	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20190827	28.3	31.4	28.3	30.5	32608	25.83	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20190827	11.8	12.05	11.6	11.65	8045	11.65	down	down	correct
STEL.NSE	STEL Holdings Limited	20190827	63	64.8	63	64	8697	64	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190827	147.95	150.1	146.3	149.95	4604	149.19	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190827	122	129.25	121.1	126.7	2092671	123.16	up	up	correct
SUBROS.NSE	Subros Limited	20190827	234.7	245	232.95	239.4	138737	238.11	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190827	323.8	323.8	317.5	320	16751	317.05	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190827	2.4	2.7	2.4	2.45	96616	2.45	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20190827	19.95	19.95	19.95	19.95	501	19.95
SUMMITSEC.NSE	Summit Securities Limited	20190827	441.45	459.95	441.4	444.5	314	444.5	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190827	1890	1899.95	1823.05	1831.9	15221	1781.8367	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190827	1.5	1.5	1.4	1.4	210040	1.4	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190827	1532.7	1552	1486.55	1506.9	48762	1477.71	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190827	75.9	75.9	74	74.9	3084	72.66	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190827	267.9	274.95	260.15	264.9	1428	264.9	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190827	411.95	440	411	436.85	314435	429.41	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190827	24.5	26.35	24.2	25.95	63071	25.4451	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190827	424.05	425.45	415.1	416.75	6738413	408.32	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190827	478	482.5	456.05	469	248094	463.37	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190827	443.1	455	434.3	451.1	1589921	414.4	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190827	74	77.35	71.1	72.6	9967	70.66	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20190827	4.1	4.6	3.8	4.45	185526	4.45	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190827	186	194.8	181.95	189.05	16371	178.57	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190827	178.35	178.95	174.05	175.35	1276	172.53	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190827	1131.3	1149.7	1120	1142.9	51980	1114.06	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190827	6	6.5	5.8	6.05	5282	6.05	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190827	3.65	3.8	3.65	3.8	7972	3.8	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190827	16.95	17.25	15.65	16.3	7743	16.3	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190827	162.6	172.2	160.8	168.15	99396	164.69	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190827	25.1	26	24.4	25.2	19271	24.79	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190827	255.5	259	254.85	257.95	97019	257.95	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190827	4.25	4.35	4.15	4.2	4444971	4.2	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190827	125.5	125.5	112.35	119.2	289509	118.9	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20190827	1079.1	1095	1071	1088.75	1623	1066.94	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190827	117	120.75	116.5	120.75	7995	117.44	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20190827	629.9	698.05	625.4	639.8	441883	619.0273	up	up	correct
SYMPHONY.NSE	Symphony Limited	20190827	1240.05	1246.95	1231.5	1239.15	6641	1211.97	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190827	301	306	295	301.45	112615	301.45	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190827	46.2	49.5	46.2	48.45	1012	48.45	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190827	121.6	129.45	121.6	128.25	40741	128.25	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190827	103.25	107.45	103.25	106.05	176303	106.05	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190827	107.5	112.5	107.5	110.9	12654	107.95	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190827	54.5	56.4	53.4	53.9	98354	53.29	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190827	5.35	5.35	5.05	5.35	106028	5.35
TARMAT.NSE	Tarmat Limited	20190827	23	23	21.15	21.5	2932	21.5	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190827	8315	8498.95	8315	8425.8	214	8423.47	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190827	557.15	563	552.65	559.7	1324588	234.95	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190827	70.9	72.65	70.3	72.1	146093	70.25	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20190827	420	431.6	415	424	69766	417.6	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190827	270	271.3	264.85	266.4	1420227	262.93	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190827	647.9	666.5	646.1	651.75	962086	636.1	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190827	771.85	788.85	758.9	761.55	20844	728.75	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190827	513.15	542.8	505.15	526.35	58117	522.38	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20190827	112.7	121.4	111.8	120.35	70636441	120.35	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20190827	52.25	56.6	52.25	55.85	10432517	55.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190827	56.1	56.7	55.1	55.35	11904371	52.96	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190827	340.95	354.7	340.15	350.9	17375296	334.58	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190827	21.05	21.9	21.05	21.75	668606	21.75	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190827	425	448	424.05	441.15	102079	439.15	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190827	35.6	35.9	34.5	35.65	28318	32.26	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190827	285	307.3	285	302.15	56780	297.09	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190827	609	629.85	609	624.95	7275	618.52	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190827	10.2	10.8	9.95	10.3	13755	10.3	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190827	682	715	682	711.25	3605	711.25	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190827	283.5	284	273	280.65	761	268.08	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190827	2270	2274.85	2229	2236.5	3432106	2128.28	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190827	136.45	140	131.1	131.6	15650	128.57	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190827	2570.1	2639	2555.15	2615.35	4750	2615.35	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190827	3.4	3.4	3.4	3.4	636	3.4
TECHM.NSE	Tech Mahindra Limited	20190827	689.85	689.85	673.2	676.35	3160545	634.72	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190827	255.2	255.8	246.65	249.85	5685	240.19	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190827	84.25	86.95	83.3	84	35390	84	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20190827	27.4	28.2	26.25	27.2	8499	27.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190827	33	34	32.5	33.7	28056	33.41	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190827	16	17	15.8	16.6	50540	16.6	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190827	46.8	48	45.85	46.7	185681	46.39	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190827	85.55	86.5	84.1	85.1	96687	84.11	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190827	3.8	4.05	3.8	3.8	6161	3.8
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190827	4.85	4.9	4.55	4.8	5590	4.8	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190827	301.1	319.35	301.1	306	5591	296.35	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190827	139	140	135.4	138	859	138	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190827	186.8	186.85	172.45	175.65	5026	173.96	down	down	correct
THERMAX.NSE	Thermax Limited	20190827	1014.95	1039.45	999.8	1004.1	43175	989.04	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190827	50.36	50.36	48.66	49.27	938395	49.27	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190827	466	480	459.05	474.9	15059	460.75	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20190827	12.85	13.25	12.8	12.8	20656	12.8	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190827	4510	4510	4444	4454.05	308	2134.6	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20190827	286.6	334.9	284.05	324.35	27296	324.35	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20190827	343.2	350	343.2	348.65	19425	345.1	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190827	7.8	8.75	7.8	8.2	13733	8.2	up	up	correct
TIL.NSE	TIL Limited	20190827	191.65	195	190.5	194	3190	194	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20190827	33.65	33.65	28.45	31.75	1316	31.75	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190827	62.05	65.55	61.25	64.45	161380	61.46	up	up	correct
TIMKEN.NSE	Timken India Limited	20190827	709.9	709.9	690	695.05	10779	660.62	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20190827	97.5	109.75	96.5	107.9	679793	106.26	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190827	60	62.35	58.1	60.1	1683	58.8	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190827	58.65	62.55	58.4	61.4	207631	60.55	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190827	8.27	8.27	8.27	8.27	28000	2.95
TITAN.NSE	Titan Company Limited	20190827	1108	1130.15	1099.2	1123.7	2825727	1116.78	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190827	12.05	13	12.05	12.7	27023	12.7	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190827	30	32.15	29.65	30.8	274919	29	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190827	189.9	194.4	188	191.3	115530	171.24	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190827	1.5	1.5	1.5	1.5	1	1.5
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190827	54.8	54.8	51.8	51.8	3032	51.8	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190827	1680	1704	1674.8	1684.5	139948	1650.32	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190827	290.25	291.8	282.2	283.35	882564	265.34	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190827	48.2	48.2	48.2	48.2	3750	48.01
TPLPLASTEH.NSE	TPL Plastech Limited	20190827	106.9	108	103.5	105.15	4531	48.94	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190827	5.85	6.1	5.55	5.9	104405	5.9	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190827	14.6	14.7	14.6	14.7	1018	14.2689	up	up	correct
TRENT.NSE	Trent Limited	20190827	477.8	483.8	471.2	472.1	482526	470.99	down	down	correct
TRF.NSE	TRF Limited	20190827	79.05	94.25	76.95	90.3	155190	90.3	up	down	incorrect
TRIDENT.NSE	Trident Limited	20190827	57.8	58.9	57.35	58.45	297955	5.42	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20190827	48.85	51.4	48	49.75	76704	48.8256	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190827	7.85	8.4	7.85	8.15	45987	8.12	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190827	100.05	102.85	99.85	101.1	12404	99.49	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190827	52.05	54.3	51.8	53.9	426874	52.29	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190827	443.75	463	443.2	460.75	1692	453.96	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190827	5800	5815	5550	5652.75	7052	559.48	down	down	correct
TTL.NSE	T.T. Limited	20190827	37.45	41	37.45	38.9	10125	38.46	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190827	2.65	2.65	2.5	2.55	363211	2.55	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20190827	20.1	20.75	19.85	20.6	1624780	20.6	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190827	118.95	125	118.95	122.3	80643	119.495	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190827	366.65	375.8	366.65	370.35	2386485	365.2023	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190827	1720	1764	1699.95	1751.7	2281	1655.7	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190827	301	313	301	309.95	32060	284.54	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20190827	1.4	1.4	1.35	1.4	17908	1.4
TWL.NSE	Titagarh Wagons Limited	20190827	39	39.8	38.2	38.95	284638	38.6792	down	down	correct
UBL.NSE	United Breweries Limited	20190827	1350	1353.95	1325.1	1347.45	208934	1343.53	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190827	130.75	130.8	127.55	130.45	8848	121.17	down	down	correct
UCOBANK.NSE	UCO Bank	20190827	15.5	15.9	15.5	15.7	692304	15.7	up	up	correct
UFLEX.NSE	Uflex Limited	20190827	205.45	216.9	205.45	214.85	42372	212.45	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20190827	143.95	148.9	140.35	142.9	38223	121.9162	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190827	12.1	12.4	12	12.3	57591	12.12	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20190827	4	4.2	3.6	3.85	210561	3.85	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190827	279.95	297	279	291	5315985	290.0651	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190827	4118	4242.95	4066.1	4135.7	1555781	4102.67	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190827	46	46	41.8	45	16461	43.71	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190827	0.85	0.9	0.85	0.9	52	0.9	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190827	172.15	174.95	169.2	172.85	19569	168.06	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190827	67.5	73	65.3	68.1	18694	66.39	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190827	62.3	64.85	61.55	62.65	19468560	62.65	up	down	incorrect
UNITECH.NSE	Unitech Limited	20190827	0.85	0.85	0.75	0.75	5444801	0.75	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190827	259	259	250	252.8	466	248.35	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20190827	148.8	158.6	147.05	154.85	20047	151.55	up	up	correct
UPL.NSE	UPL Limited	20190827	553.75	573.15	552.85	556	6063055	542.75	up	up	correct
URJA.NSE	Urja Global Limited	20190827	2.25	2.25	2.15	2.2	519888	2.2	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20190827	23.4	28.4	23.4	27.5	1296262	27.5	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190827	265	268.34	260	267.8	97	267.8	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190827	1176.1	1180	1170.1	1179.88	849	1179.88	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20190827	395	398.49	395	395	192	395
UTISXN50.NSE	UTI Mutual Fund	20190827	301	304	301	304	2	304	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190827	7.5	7.8	7.1	7.45	77736	7.45	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190827	98.5	108	98.5	107.15	221593	107.15	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190827	120.8	132	113.1	118.6	329761	118.6	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190827	604	665	580.2	656.75	107546	655.7255	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190827	824.8	835	822	831.65	5352	157.31	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190827	46	47	46	47	6400	47	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20190827	29.65	31.9	29.5	31.7	8864782	31.08	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190827	36.85	39.4	36	37.45	23882	22.94	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190827	2.85	3.05	2.85	2.95	3872	2.95	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20190827	412	440	404.6	434.85	13042	431.564	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190827	11.45	11.45	10.75	10.95	168737	10.95	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190827	6.7	7.15	6.6	6.7	2341	6.7
VBL.NSE	Varun Beverages Limited	20190827	644.05	649	635	639.9	274829	423.81	down	down	correct
VEDL.NSE	Vedanta Limited	20190827	136.7	138.95	134.85	138.1	12205592	109.71	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190827	1391.55	1442	1391	1405.85	126963	1391.56	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190827	23.05	23.85	22	23	24562	23	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20190827	170	170	168	168	7200	83.899	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190827	1040	1046.95	1002.5	1012.2	830	987.73	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190827	49.1	54	49.05	52.3	12475	51.79	up	up	correct
VGUARD.NSE	V	20190827	229	230.8	226.5	228.25	197657	226.16	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190827	1588.95	1596	1520.3	1587	293	1579.56	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190827	1.2	1.25	1.15	1.2	5943	1.2
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190827	57.6	64.05	56.35	61.85	82165	60.52	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190827	0.45	0.45	0.4	0.45	51101	0.45
VIKASECO.NSE	Vikas EcoTech Limited	20190827	3.45	3.6	3.3	3.45	668689	3.4094
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20190827	4.2	4.2	4.2	4.2	10708	4.1618
VIKASWSP.NSE	Vikas WSP Limited	20190827	12.25	12.65	12.25	12.25	79635	12.25
VIMTALABS.NSE	Vimta Labs Limited	20190827	99.15	102.7	99	101.75	16186	100.94	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20190827	2085	2160	2085	2124.95	46519	1052.36	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190827	800.4	850	798.6	833.65	15905	815.24	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190827	61.2	66.05	61.15	63.95	14684	61.11	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190827	13.65	14.6	13.05	14.25	77605	14.25	up	up	correct
VIPIND.NSE	VIP Industries Limited	20190827	392	423.3	390	418.75	456642	415.7455	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190827	34.45	35.9	34.1	34.8	95841	34.7474	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190827	305.65	313.95	301	308.3	15486	277.33	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190827	4.65	5.05	4.6	4.9	3810	4.9	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190827	0.05	0.1	0.05	0.1	5826241	0.1	up	down	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20190827	103.55	108.95	103.55	106.3	387	105.6	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190827	0.25	0.25	0.2	0.25	94642	0.25
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190827	15.7	16.2	15.1	15.95	42161	15.95	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190827	42.8	43.9	41.55	42.25	8697	38.96	down	down	correct
VMART.NSE	V	20190827	1890	1949	1869.55	1920.85	7722	1920.85	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190827	1027.95	1035	1002	1032.05	3451	985.71	up	up	correct
VOLTAS.NSE	Voltas Limited	20190827	618	629.8	608.4	618.25	2144964	611.12	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190827	286.4	300	281	299.55	128073	287.58	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20190827	74.8	76.85	70.05	74	36416	73.56	down	down	correct
VSTIND.NSE	VST Industries Limited	20190827	3475	3515.4	3410	3465.15	2457	3254.78	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190827	959.95	1027	959.65	1018.85	4645	989.47	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20190827	895	902.95	890.5	899.5	4146	859.79	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190827	281	285.2	276.5	279.2	115255	279.2	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190827	6099.1	6149	6080.05	6122.35	7534	6093.78	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190827	55.2	59.9	55.2	59.1	212991	59.1	up	up	correct
WANBURY.NSE	Wanbury Limited	20190827	12.25	12.25	11.5	12.1	5404	12.1	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20190827	96	102	95.3	100.35	72430	98.08	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190827	18.6	18.9	17.9	18.9	37208	18.9	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20190827	26.45	27.95	26.45	26.55	926	15.02	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190827	115.2	119.4	113.5	117.35	487317	107.38	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190827	92.65	97.5	92.25	94.05	263110	89.86	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190827	147.05	155	147	147	549	147	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20190827	48.5	50.9	48.5	49.9	362562	48.06	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20190827	2124	2200.35	2081.25	2120.5	296	2084.96	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20190827	288.75	289.95	280.85	286.65	97492	286.65	down	down	correct
WHEELS.NSE	Wheels India Limited	20190827	606	621	606	613.6	939	605.87	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190827	1545	1549	1535	1540	96923	1536.45	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190827	15.65	17.05	15.65	16.05	427	16.05	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190827	22.35	22.5	21.45	21.9	13270	20.34	down	down	correct
WIPRO.NSE	Wipro Limited	20190827	248.7	251.65	247.1	250.1	4022551	248.5356	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190827	255	264.25	253.25	257.1	523923	257.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190827	244.8	246	232	233.8	32343	231.7187	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20190827	50	50.1	50	50.1	4500	45.84	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20190827	0.55	0.55	0.55	0.55	10210	0.55
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190827	231.75	239	226.85	236.2	102661	228.32	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190827	50.2	52.75	50.05	51.15	5399	51.15	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190827	62.6	62.6	58	59.4	2727	59.4	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20190827	23.05	25	21.25	24.5	7202	24.5	up	down	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190827	94.45	95.4	90.1	91.95	110893	91.95	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190827	62.9	65.35	62.5	64.5	190996863	64.5	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190827	361	367.6	361	363.75	4847123	358.03	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190827	23.95	24	23.1	23.55	94174	23.4513	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190827	9.4	10.2	9.3	10.1	629913	10.1	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20190827	40.85	41.8	39	41.55	3119	41.55	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190827	224.8	226.9	217.5	219.35	35977	211.98	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190827	53.65	56.25	53.6	54.15	36857	53.51	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190827	197.05	201.95	196.1	200.95	292	200.95	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190827	32.45	32.5	28.3	28.3	17	28.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20190827	187	190.65	187	188.35	85810	185.63	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190827	101.35	102.4	97.8	100	36428	100	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190827	61.25	62.5	60.6	61.15	20871	57.73	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190827	1670.5	1716.8	1668	1684.8	31827	1674.53	up	up	correct