CollectAI

close-nse_india_stocks

2019/08/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190829	33.7	35.85	32.15	34.05	101970	33.1637	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190829	12.65	12.65	12.6	12.6	237	12.6	down	down	correct
3MINDIA.NSE	3M India Limited	20190829	20550	20779.95	20350	20424.45	3865	20424.45	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20190829	146.85	146.85	133.9	134	11050	134	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190829	114.65	120	114.65	114.65	140435	107.73
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190829	9.8	9.95	9.75	9.75	76491	9.75	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20190829	47.9	47.9	47.9	47.9	3300	24.75
AARTIDRUGS.NSE	Aarti Drugs Limited	20190829	473.4	473.45	452.65	459.95	42408	113.15	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190829	1593	1616	1570.9	1585.8	180360	393.52	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190829	14.15	14.25	12.55	13.7	2935	13.7	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20190829	27.5	28.35	27.5	28.35	12000	26.78	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20190829	1546.2	1549.9	1480.15	1500.95	6927	1500.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20190829	24.95	24.95	23.45	24.1	145305	24.1	down	down	correct
ABB.NSE	ABB India Limited	20190829	1364	1364	1325.1	1332.3	149818	1177.97	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190829	9021	9110	9015.05	9090.5	2979	8934.41	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190829	87.8	89	86.3	88.65	1138812	88.65	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190829	190.75	192.3	187.55	189.65	355815	189.65	down	up	incorrect
ACC.NSE	ACC Limited	20190829	1530.15	1546	1494.2	1500.1	815331	1449.2103	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190829	756.95	761	739	757.6	8501	702.09	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190829	55.35	56.45	54	55.85	102875	54.62	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190829	138	138	130.35	132.35	6108447	132.35	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190829	44.15	44.3	43	43.4	175387	43.4	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190829	367	370.3	361.3	366.2	1725632	359.68	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20190829	59	59.65	56.1	57.35	7711499	57.35	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190829	234.75	237	233.1	236.1	60601	236.1	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20190829	261.1	266.6	250.3	251.95	34271	248.65	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190829	289.95	289.95	285	285.4	1174	279.4608	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190829	9.65	9.95	9.65	9.65	3275	9.65
ADSL.NSE	Allied Digital Services Limited	20190829	13.5	14	13.2	13.45	11226	13.05	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190829	52.7	53.75	51.25	51.65	4560	49.9726	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190829	150.75	150.75	142.4	145.15	173533	144.29	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190829	193	194.95	186.4	188.9	165573	185.83	down	down	correct
AFFLE.NSE	Affle (India) Limited	20190829	832	848.95	820.75	822.45	24272	164.49	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190829	126	126.05	120.85	124.8	1431	120.39	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20190829	111.5	115.95	111.5	112.6	5753	112.6	up	up	correct
AGRITECH.NSE	Agri	20190829	44	44.8	42.5	44.05	15571	44.05	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20190829	93.8	93.8	87.5	87.5	635	87.5	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190829	154.05	158	154.05	155.85	365	155.85	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190829	306.05	306.05	305	305.05	864	304.7583	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190829	284.2	305	282	304.85	2460	304.85	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20190829	1565	1572.5	1536	1546.2	13264	1514.18	down	down	correct
AIRAN.NSE	Airan Limited	20190829	16.7	17.65	16.2	16.45	3531	16.45	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190829	992.2	1009	978.55	1000.9	138295	977.16	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190829	119.1	120.95	116.25	118.1	34438	113.09	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190829	206	210	193.7	195.85	2456	186.98	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190829	7.9	8.1	7.8	8.1	587534	8.1	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190829	1699.15	1710	1699.15	1700.8	2903	1651.33	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20190829	20.4	20.4	19	19.55	228432	19.09	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190829	335.75	335.75	324.75	326.7	3509	317.01	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20190829	33.45	34.95	33.45	33.55	102285	33.1	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190829	404	404	396.2	400.9	138	398.3109	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190829	40.05	41.9	40.05	40.55	10561	39.28	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190829	1829.85	1829.85	1800	1817.75	5868	1782.66	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190829	755	758	744	753.1	1455	297.07	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190829	91.8	93.1	90	90.65	871841	85.3607	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190829	264	277	260.15	276.7	939	243.24	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190829	2.7	2.7	2.55	2.6	4590893	2.6	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190829	14.55	14.85	14.5	14.7	6037	14.7	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190829	197	205.85	195.95	202.55	11086	181.77	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20190829	0.5	0.55	0.5	0.5	4064	0.5
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190829	612.75	614.4	580	609.25	1092223	586.11	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20190829	852	852	825	827	9107	824.5207	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190829	843	873.95	832.65	841.1	5002	779.42	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190829	203.55	205.15	199.4	200.05	3138802	183.0835	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190829	17.05	17.05	16.5	16.7	3345	16.7	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190829	17	18	16.4	17.15	2206	16.87	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190829	284.95	286.9	284.7	286.05	9424	281.75	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20190829	27.1	31.1	26.75	30.15	944704	29.8	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190829	2.4	2.4	2.4	2.4	6792	2.4
ANDHRAPAP.NSE	Andhra Paper Limited	20190829	444.35	444.35	443	443.3	37579	434.74	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190829	296.8	304.45	290.05	291.35	52633	249.54	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190829	7.6	9.1	7.6	8.35	2382	8.35	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190829	0.45	0.45	0.4	0.45	14880	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190829	4.25	4.35	4	4.05	53018	4.05	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190829	5.6	5.6	4.7	5.1	53138	5.1	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190829	0.8	0.9	0.8	0.9	212306	0.9	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20190829	410	415	395	395.75	21737	388.26	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190829	554.95	554.95	532.75	533.95	5169	513.46	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190829	144.95	144.95	139.2	141.2	2309	135.34	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20190829	204.7	206.35	195.3	199.7	10584	192.4	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190829	199.1	200	195.95	196.45	25169	191.4	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190829	1280	1294	1250.05	1264.25	24431	125.05	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190829	499.95	500	490	498.7	8933	488.92	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190829	78.9	78.9	70.25	71.65	22626	71.2	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190829	1520	1529.8	1505.1	1518.35	619177	1506.15	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190829	167.55	172.4	167.25	169.6	2913894	163.59	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190829	750	889	750	826.8	5290	822.53	up	up	correct
APTECHT.NSE	Aptech Limited	20190829	134	134.1	128.55	129.3	120564	121.51	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190829	25.05	25.4	24.2	25.15	6274	25.15	up	up	correct
ARCHIES.NSE	Archies Limited	20190829	17.1	17.2	16.6	16.75	12970	16.75	down	down	correct
ARIES.NSE	Aries Agro Limited	20190829	50.05	51.4	49.15	49.95	11985	47.71	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190829	16.8	18	15.4	16	303	16	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190829	29.55	30.7	29.5	30.45	2173	30.0223	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190829	374	374	345	354.1	1104	352.8155	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190829	40.3	41.5	38.25	39.55	13920	39.55	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190829	50	50.9	48	49	8558	48.5333	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190829	19	19.4	18	18.65	48777	18.65	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190829	21.3	22.1	20.5	21.25	7950	21.25	down	down	correct
ARVIND.NSE	Arvind Limited	20190829	46.15	48.8	45.7	48.35	5211016	48.35	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20190829	499.05	502	475.6	496.9	276695	378.1166	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20190829	87.55	89.7	86.3	87.55	9490	87.55
ASAHIINDIA.NSE	Asahi India Glass Limited	20190829	187.9	187.9	180.15	185.1	10600	183.58	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190829	126	126	121.05	122	2825	115.28	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190829	31.5	32.7	30.1	32.4	654	32.4	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190829	25.25	27.6	25.25	26.15	13645	26.04	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190829	114.95	114.95	110	110.65	15212	109.56	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190829	6.95	7.7	6.8	7.2	5116	7.2	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190829	98.3	99.85	95.05	95.5	151448	95.5	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190829	65.9	66.3	64.35	65.75	20369412	64.92	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190829	101.1	107.9	96.05	99.95	3116	99.95	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190829	1602.85	1619.9	1589	1615.25	861692	1592.18	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190829	221.85	223.5	216.25	218.85	81289	217.26	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190829	135	137.7	133.9	137.7	636	132.07	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190829	380	384.7	368.05	375.1	3358	374.09	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190829	118.05	118.5	116	116.95	14962	116.95	down	up	incorrect
ASTRAL.NSE	Astral Limited	20190829	1316	1319.2	1278.15	1290.05	220211	771.97	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190829	76	77.8	74.05	76.3	54172	75	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190829	1860	1869.95	1835	1849.45	23897	1847.16	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20190829	92.95	94.2	91	92.55	460926	92.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190829	492.2	505	480.25	502.2	3978	498.5	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20190829	146.5	147.2	143.25	143.85	158967	143.4	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190829	6.9	6.9	6.35	6.6	4524	6.6	down	down	correct
ATUL.NSE	Atul Ltd	20190829	3509	3520	3460	3480.45	6831	3449.94	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190829	217.05	218.65	206.45	207.55	9067	204.9617	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190829	669	673.55	658	661.35	102347	661.35	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190829	89.75	93.1	88	90	12496	87.8972	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190829	591	596.5	583.95	591.1	1732977	582.18	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190829	29.55	32	29.55	29.9	1917	29.6506	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190829	807	822.1	801	807.4	1872	793.72	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190829	34.4	34.4	33.3	33.95	2245	33.95	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190829	21.9	21.9	19.35	21.45	789	21.45	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190829	224.5	229.55	215.3	217.8	85029	211.23	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190829	306	310	305	307.15	159118	300.52	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190829	21.25	21.55	21	21.15	21601	20.62	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20190829	674	676.75	658.9	661.15	8753540	661.15	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190829	62.5	64.4	61.75	63.1	205614	63.1	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190829	3448	3450	3402.1	3434.1	444	34.341	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20190829	1136.85	1136.85	1124.16	1131.09	17	1131.09	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190829	30.55	32.5	26.8	32	32630	32	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190829	2.75	2.85	2.6	2.75	280545	2.75
BAJAJ.NSE	AUTO	20190829	2762	2786.75	2738.4	2757.8	438739	2551.06	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190829	251	256.5	250	253.65	633358	241.62	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20190829	393	397.75	387.5	389.3	31303	389.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190829	7025	7055	6931.2	6979.85	312764	6974.24	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190829	5.7	5.7	5.35	5.4	1774451	5.4	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190829	3284.1	3320	3284.1	3310.3	10291	3178.38	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190829	3323.7	3330	3276	3299.3	1529926	3286.42	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20190829	65	65.05	56.85	57.95	628643	57.32	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190829	263	263	252.05	252.6	17283	249.7	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190829	91	91	82.4	83.55	1063	83.55	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190829	18.35	18.35	17.2	17.55	6335	8.2464	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190829	744.55	754	740	745.15	323797	723.81	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190829	0.75	0.8	0.7	0.8	1485440	0.8	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190829	173	174.25	170.55	172.2	60884	96.51	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190829	39.05	39.9	37.1	37.9	6241	36.71	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190829	131	134.9	127.75	131.6	3118098	127.3243	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190829	41	41	39.9	40.8	21026	39.76	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190829	1187	1187	1065.15	1137.8	333	1113.12	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190829	99.55	101	97.5	98.2	11961	78.12	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20190829	474.4	475.05	460.25	465.4	442322	463.83	down	down	correct
BANG.NSE	Bang Overseas Limited	20190829	30.95	32.55	29.5	30.75	18862	30.75	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190829	94	96	91.35	91.8	28470571	91.8	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190829	2835	2835	2785	2794.45	14198	2794.45	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20190829	67.25	68.05	64.65	65.9	6960975	65.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190829	64.4	65.5	63.4	64.35	1837	62.21	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20190829	2.8	2.8	2.65	2.65	2546	2.65	down	down	correct
BASF.NSE	BASF India Limited	20190829	1036	1036.2	1007.15	1022.6	1696	1018.45	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190829	122.25	122.25	105.15	115.95	12462	57.975	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20190829	1507	1515	1491.45	1506.5	446936	1498.27	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190829	3084.65	3119.7	3071	3105.75	1314	2954.01	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190829	895	906.6	880.1	887.95	32489	870.3	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190829	894	917.95	851.35	860.25	244767	858.54	down	down	correct
BCG.NSE	Brightcom Group Limited	20190829	3.65	3.75	3.45	3.45	145100	2.73	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20190829	9.75	10.05	9.75	10	4264287	10	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20190829	281.1	286.85	279.15	282.1	15914	266.53	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190829	12.8	13	11.35	12.1	970	11.62	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190829	12	13.2	11.4	12	23607	12
BEL.NSE	Bharat Electronics Limited	20190829	103.25	106.35	100.75	104.7	20111083	98.93	up	up	correct
BEML.NSE	BEML Limited	20190829	802.7	822	790.6	801.6	721975	786.03	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190829	55.5	55.5	53	53.85	200219	52.41	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20190829	365.4	371.45	363.4	370.15	689951	367.45	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20190829	265.4	268.8	261.1	262.25	18545	262.25	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190829	162.4	164.05	158.1	159.2	232659	159.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190829	1.05	1.05	1	1	28840	1	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190829	36.25	36.85	33.75	33.95	143310	33.95	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190829	106.95	106.95	103	103.2	2845	99.68	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20190829	21	21	18.55	19.6	8375	19.6	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190829	21	21	21	21	1	21
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190829	1.3	1.35	1.25	1.3	28454	1.27
BHARATFORG.NSE	Bharat Forge Limited	20190829	389.4	391.3	380.85	382.6	989077	377.94	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190829	63	63	59.1	60.35	13502	60.35	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190829	4800	4884.95	4723	4826.35	451	4823.69	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190829	30.6	30.95	30.05	30.2	4100	30.2	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190829	342.35	349.75	341.15	343.5	5929198	342.27	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190829	51.35	51.45	50	50.6	7558972	49.4312	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190829	24.8	24.8	22.9	23.05	612	4.58	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190829	207	221.9	207	207.25	43	206.0654	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190829	8.6	8.6	8	8.1	117191	8.1	down	down	correct
BIOCON.NSE	Biocon Limited	20190829	218.9	228.95	218.9	227.95	4041972	227.95	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190829	4.95	4.95	4.95	4.95	1500	4.95
BIRLACABLE.NSE	Birla Cable Limited	20190829	44.5	46	42.1	43.45	67958	42.94	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190829	537	543.85	526	529.55	54720	519.06	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190829	31.9	31.95	31.1	31.45	15607	31.45	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20190829	1.4	1.45	1.35	1.35	19880	1.35	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190829	3.35	3.55	3.35	3.55	5500	3.55	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190829	97.5	105.35	96	102.8	351092	101.09	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190829	9.9	9.9	9.55	9.55	24464	9.55	down	down	correct
BLS.NSE	BLS International Services Limited	20190829	80	80.5	79.4	80.1	8393	78.53	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190829	2218.25	2240.15	2205	2210.55	891	2204.84	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190829	733	744.3	720.05	724.75	16723	710.02	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190829	70.3	73.2	70.2	72.45	49349	70.49	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190829	79.65	83.65	77.6	79.3	2363157	78.8788	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190829	135.5	137.5	131.05	132.15	22325	132.15	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20190829	14130	14330	13844	13999	20266	13782.83	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190829	350.8	357.4	346.5	354.05	4916466	292.84	up	up	correct
BPL.NSE	BPL Limited	20190829	16.25	16.95	15.8	15.95	61706	15.95	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20190829	5	5.1	4.95	5.05	7990	5.05	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190829	200	206	190.1	199.35	516124	197.35	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190829	2703.2	2737	2651.5	2676.85	535368	2591.1698	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190829	71.5	71.9	68.3	68.5	1290	67.9458	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190829	34.55	35	32.75	33.05	12952	33.05	down	down	correct
BSE.NSE	BSE Limited	20190829	520	526.3	500	509.35	122576	484.35	down	down	correct
BSL.NSE	BSL Limited	20190829	28	28	26.2	27	11301	27	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190829	3600	3648	3565.65	3568.75	55	3568.75	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190829	119.99	119.99	119.27	119.27	19	11.93	down	down	correct
BSOFT.NSE	Birlasoft Limited	20190829	65.25	67.8	64.2	67.05	1246279	64.85	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190829	1.7	1.7	1.6	1.6	5772	1.6	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190829	147.25	148.95	145.05	147.9	9883	146.49	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20190829	13.3	14.5	13.3	14.5	561	14.5	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190829	16.15	16.95	15.95	16.55	22817	16.55	up	down	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20190829	221.9	222.55	216.95	219.8	1306042	215.84	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190829	16.7	16.7	14.45	14.45	136486	14.45	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190829	55.5	56.6	54.6	55.1	34180	55.1	down	up	incorrect
CANBK.NSE	Canara Bank	20190829	225	226.7	217.75	220.6	4790806	220.6	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190829	402	417	394.75	398.85	767879	394.09	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20190829	228.9	231.95	220.1	222.55	14674	220.91	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190829	197.1	201	189.15	194.45	56421	194.45	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190829	410	417.2	410	414	11365	407.19	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190829	76	81.75	74.1	79.55	9035	79.2604	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190829	282.75	287.55	280	281.95	104030	278.13	down	down	correct
CAREERP.NSE	Career Point Limited	20190829	77.1	79	75	75.6	20914	73.9775	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20190829	544.8	546.5	529.35	532.95	67259	481.98	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190829	123.75	124.75	120.25	121.65	1066243	108.4	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190829	3.85	3.85	3.6	3.85	12529	3.85
CCL.NSE	CCL Products (India) Limited	20190829	240.15	243	237.1	238.1	22423	231.53	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20190829	192.5	196.3	191.35	193.4	89243	186.3	up	up	correct
CEATLTD.NSE	CEAT Limited	20190829	907.5	918	900	911.7	92573	884.78	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190829	14.6	14.6	13.3	13.45	6672	13.45	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190829	6.8	7.35	6.65	7.15	58812	7.15	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190829	181.85	185.65	180	182.05	10453	170.98	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190829	2.65	2.7	2.55	2.65	10665	2.65
CENTRALBK.NSE	Central Bank of India	20190829	19.5	19.5	18.8	18.95	482023	18.95	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190829	27.5	27.5	26.05	26.45	81509	26.3974	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190829	395	398	371.85	381.35	2240	375.36	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190829	133.6	135.65	131.4	132.85	74691	131.68	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190829	841	855.75	837.2	840.15	669361	362.08	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20190829	2525	2600	2470.75	2512.9	1494	2492.3	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190829	25.2	25.45	24.3	25.05	79350	25.05	down	up	incorrect
CESC.NSE	CESC Limited	20190829	765.6	766	748.1	756.7	223527	68.88	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190829	155	155.5	150.2	151.9	346377	151.6	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190829	10	10	10	10	420677	10
CHALET.NSE	Chalet Hotels Limited	20190829	290.1	299.8	288	294.95	15240	294.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190829	154.45	157.5	153	154.1	214698	143.25	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190829	160	160.05	159.5	160.05	800	158.6792	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190829	187	188.7	185.25	187.6	377399	187.6	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190829	267.6	273	261.6	267.45	775504	264.84	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190829	435.65	447.6	429.95	442.45	68282	441.51	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190829	279	283.05	275	281.75	68136	280.07	up	up	correct
CINELINE.NSE	Cineline India Limited	20190829	39.8	39.8	37.15	37.85	5930	37.85	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190829	6.45	6.45	6.4	6.4	9229	6.4	down	down	correct
CIPLA.NSE	Cipla Limited	20190829	465.5	468	456.55	465.2	1410078	461.45	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190829	84.75	91.1	84.05	85.3	1669	42.1	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190829	303.45	307.7	300.2	305.35	6805	199.2	up	up	correct
CMICABLES.NSE	CMI Limited	20190829	57.55	59.5	55.2	56	12857	54.4044	down	down	correct
COALINDIA.NSE	Coal India Limited	20190829	183.3	190.3	182.1	189	31069292	145.3	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190829	346	346	341	345.05	15895	310.04	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190829	78.75	78.75	78.75	78.75	233563	78.75
COFORGE.NSE	Coforge Limited	20190829	1525	1530	1471.4	1519.2	1004644	1476.27	down	down	correct
COLPAL.NSE	Colgate	20190829	1218	1259	1213	1252.4	839098	1183.68	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190829	9.45	9.55	8.8	8.95	117529	8.74	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190829	8.7	8.7	8.15	8.55	20173	8.07	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20190829	485	499.85	482.15	496.75	638774	484.54	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190829	23.9	24.9	23.5	23.8	101412	23.71	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190829	32.5	35	27.8	33.9	14180	33.9	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190829	242.05	250	242.05	245.3	3917	229.25	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190829	10.95	11.35	9	10.9	111463	10.67	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190829	39.5	39.5	36.65	37.3	4006	37.3	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190829	386	387.5	373.4	386.4	81756	374.77	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190829	215.9	219.1	213.35	215	25478	192.28	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190829	1.45	1.55	1.45	1.55	1668	1.55	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20190829	4.65	4.65	4.65	4.65	131287	4.65
CPSEETF.NSE	Nippon Mutual Funds	20190829	22.4	22.79	22.14	22.63	9715072	22.63	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190829	75.65	75.65	72.2	72.3	5006	71.27	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190829	520	526.5	520	525.05	43110	525.05	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20190829	77	79.8	77	79.8	550	78.98	up	up	correct
CRISIL.NSE	CRISIL Limited	20190829	1295	1296	1260.25	1279.65	3816	1226.39	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190829	225.75	227.95	225.1	225.95	687367	222.38	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20190829	29	29.95	28.5	28.55	2578	28.55	down	down	correct
CUB.NSE	City Union Bank Limited	20190829	193.2	194.8	190.1	192.8	224834	191.48	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190829	9.55	10.7	9.5	10.35	1327	10.35	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20190829	571.05	577.75	562.55	569.6	739941	544.08	down	up	incorrect
CUPID.NSE	Cupid Limited	20190829	131.1	132.8	129	129.6	16014	120.68	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190829	46	47.4	45.8	46.6	2410	44.81	up	up	correct
CYIENT.NSE	Cyient Limited	20190829	434	435.9	427.1	429.8	71407	397.04	down	down	correct
DAAWAT.NSE	LT Foods Limited	20190829	22.6	23.5	22.2	22.95	639122	21.82	up	down	incorrect
DABUR.NSE	Dabur India Limited	20190829	434.75	445	432	442.85	1652654	434.59	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190829	924.2	938.45	908	912.8	26909	908.38	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190829	76.9	78.8	73.5	75.1	189205	73.16	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190829	30	30	28.6	29	54	29	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190829	72.2	74	71.3	72.5	33082	71.84	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20190829	137.05	138.9	135	135.85	38109	120.04	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190829	376	376.7	350.5	364	230240	361.35	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190829	6.2	6.35	6.05	6.15	88889	6.15	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190829	8.55	8.55	8.55	8.55	10	8.55
DCAL.NSE	Dishman Carbogen Amcis Limited	20190829	169	170	166	167.6	103555	167.4136	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190829	199	202	198.5	200.05	292491	200.05	up	up	correct
DCM.NSE	DCM Limited	20190829	19.9	22	19.3	21.5	28363	21.5	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20190829	26.05	30.5	26.05	28.95	2172	28.95	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20190829	389.9	397.9	384.6	388	88030	371.3	down	down	correct
DCW.NSE	DCW Limited	20190829	15.7	16.35	15.5	16.2	241633	16.2	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20190829	357.95	367.85	356.95	358.05	8110	350.23	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190829	81.9	83.4	79.15	80	111289	77.23	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190829	284.6	287.25	278.2	280.4	103699	277.57	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20190829	169.5	169.85	162.5	163.85	475330	160.57	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190829	40.95	41.75	38.95	41.75	153	41.75	up	up	correct
DEN.NSE	DEN Networks Limited	20190829	89.85	91	86.2	88.7	150308	88.7	down	down	correct
DENORA.NSE	De Nora India Limited	20190829	205.05	217.8	198.2	199.75	6391	199.17	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20190829	268.85	270.9	263.95	269.35	12330	269.35	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20190829	6.05	6.35	6	6.25	43252	6.25	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190829	150	153.5	145.6	147.5	598481	137.9941	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190829	13.5	13.65	12.8	13.55	1042736	13.55	up	up	correct
DHANI.NSE	Dhani Services Limited	20190829	184	184	168.8	175.95	1968527	175.95	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190829	318.95	319.45	312.25	313	6098	305.03	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190829	6.9	8	6.8	8	95594	8	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190829	207.85	207.85	192	194.85	288	192.83	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190829	730.3	750	730.3	737.75	390	735.08	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190829	0.65	0.65	0.6	0.6	20764	0.6	down	up	incorrect
DICIND.NSE	DIC India Limited	20190829	306.75	306.8	302	304.3	140	295.5857	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190829	7	7	6.8	7	2066	6.4919
DISHTV.NSE	Dish TV India Limited	20190829	23	23.35	21.4	22.35	27042747	22.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190829	1581.1	1634	1572	1615	479265	1596.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190829	2724	2800	2603	2640.95	32485	527.41	down	down	correct
DLF.NSE	DLF Limited	20190829	163	166.9	161	165.1	11577203	162.35	up	up	correct
DLINKINDIA.NSE	D	20190829	86.5	88	85.3	85.95	6690	84	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190829	1546.1	1574.2	1533.2	1547.05	324452	1547.05	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190829	0.35	0.45	0.35	0.4	25460	0.4	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20190829	38.05	39.5	38	38.55	214271	38.36	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20190829	197.05	199.7	193.15	195.15	2525	191.57	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190829	28	28.8	27.15	28.35	11821	27.88	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20190829	13.15	13.85	13.15	13.55	5462	13.45	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190829	311.9	346	310.25	333.45	1266806	333.45	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190829	2515	2535	2493.95	2527.8	504970	2500.13	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190829	25	26.35	23.8	24.8	4018	24.28	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20190829	161.2	163.95	161	161.05	392	105.14	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20190829	5	5	4.7	4.75	37780	4.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190829	71	71	65.65	68.2	4125	67.05	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190829	23.8	24	22	22.85	603519	21.88	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190829	1135.65	1157.85	1133.95	1147.65	1300	1147.65	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20190829	114.3	119.95	114.3	118.25	3920	115.5908	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190829	0.75	0.8	0.75	0.8	4382	0.8	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20190829	4	4.05	3.85	3.9	10950	3.9	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190829	450.05	460	449	450.3	4564	449.51	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190829	117	119.8	114.65	116.4	5558604	114.09	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190829	1.3	1.35	1.3	1.3	9427	1.3
EICHERMOT.NSE	Eicher Motors Limited	20190829	16299	16700	16137.65	16538	181398	1630.69	up	up	correct
EIDPARRY.NSE	E.I.D.	20190829	155.6	156.25	152.4	153.5	70216	151.79	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190829	290.4	294.8	287	293.25	858	293.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20190829	161.5	163.65	158.05	159.5	60765	159.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190829	288.95	293	277.15	282.7	1930	275.28	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190829	19.05	19.95	18.6	19.05	66361	19.01
ELECON.NSE	Elecon Engineering Company Limited	20190829	30.3	30.55	28.5	29.6	46312	29.34	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190829	15.2	15.2	14.55	15.05	63457	14.94	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190829	151.3	153.35	146.1	152.75	45228	152.75	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190829	244.85	245.45	241	244.5	13776	119.21	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190829	16.5	16.75	16.5	16.75	204	16.5477	up	up	correct
EMAMILTD.NSE	Emami Limited	20190829	301.3	303	291	296.55	112590	283.44	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190829	79.5	79.5	74.8	74.95	493	74.95	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20190829	40.55	42	39.35	39.65	3957	39.65	down	down	correct
EMCO.NSE	EMCO Limited	20190829	1.25	1.25	1.25	1.25	1317	1.25
EMKAY.NSE	Emkay Global Financial Services Limited	20190829	59.9	59.9	54.25	55.85	19751	55.38	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190829	125.45	128.9	121.25	123.95	1427	122.45	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190829	892.4	918	878.45	884.85	27651	876.57	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20190829	5.85	5.85	5.45	5.7	36054	5.0482	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190829	103.5	106.5	102.6	105.9	1753526	95.92	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20190829	359.95	364.95	352	359.1	1658	355.07	down	down	correct
EPL.NSE	EPL Limited	20190829	95.5	98.8	94.3	98.3	1666989	93.89	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190829	310	323.56	306	310	21	310
EQUITAS.NSE	Equitas Holdings Limited	20190829	104.5	110	103.5	108.3	2678775	103.7335	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190829	383.7	384.9	358.25	374.6	130335	365.27	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190829	11.05	12	11	12	624726	12	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20190829	1022.05	1036	996.9	1002.45	878	928.69	down	down	correct
ESCORTS.NSE	Escorts Limited	20190829	490	521.65	487.5	517.3	3768229	515.06	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190829	6.6	7.15	6.6	6.85	8274	6.85	up	up	correct
ESTER.NSE	Ester Industries Limited	20190829	31.2	32.35	31.05	31.65	73555	29.06	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190829	82	82.05	80.15	80.45	31186	80.45	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190829	325.05	328	305.1	309.8	60225	303.64	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190829	1.1	1.1	1.1	1.1	29976	1.1
EXCELINDUS.NSE	Excel Industries Limited	20190829	896	905	826	837.75	14375	811.16	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190829	177	179.3	175.75	176.8	556714	170.9142	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190829	253.2	254.75	244	251.6	3885	251.6	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190829	35.55	36.9	34.6	34.85	218945	34.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190829	25.4	25.85	24	24.25	101692	24.01	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190829	28.85	28.85	26.75	27.5	1177438	27.5	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190829	0.3	0.3	0.25	0.25	666601	0.25	down	down	correct
FDC.NSE	FDC Limited	20190829	160	161.35	159.8	160.5	10997	159.8247	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190829	81.8	81.8	79.25	80.4	16278747	79.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20190829	25.15	25.5	23	24.4	177566	24.4	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190829	25.05	25.35	24.4	24.65	3595	24.65	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190829	384	386.3	367.5	368.95	5689	345.16	down	down	correct
FILATEX.NSE	Filatex India Limited	20190829	37.25	37.55	35.15	35.8	105910	35.63	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20190829	364.7	366.5	359.55	363.3	32786	348.31	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190829	1403	1435	1403	1416.7	725	1410.18	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20190829	509	514.9	505	506.4	8964	96.44	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190829	12.15	12.2	11.8	12	2702	12	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190829	440.5	447.9	428	431.5	10985	431.5	down	down	correct
FMGOETZE.NSE	Federal	20190829	527.95	527.95	505.5	507.65	2462	507.65	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190829	29.6	29.6	27.4	27.4	12430	27.4	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20190829	1244.9	1251.2	1211	1218.7	12853	1194.45	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190829	122.1	124.4	121.55	122.25	588080	122.25	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190829	1191	1203.95	1185.1	1185.7	461	1166.29	down	down	correct
FRETAIL.NSE	Future Retail Limited	20190829	394	397.6	390	394.55	158864	394.55	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190829	559.95	574.8	544.5	551.7	8332	551.7	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190829	47.55	48.25	47.4	47.85	575449	43.8378	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190829	107	107	101.55	103.3	45762	100.74	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190829	142.45	146	140.1	142.9	15757	70.62	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190829	127.15	129.4	126.5	128.5	6168273	117.2497	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190829	3	3	2.9	2.95	8648	2.95	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190829	1300	1325.85	1261.2	1277.45	3644	1261.16	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20190829	26.45	26.5	24.6	24.8	1917	24.6044	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190829	17.6	17.6	16.05	16.8	19850	16.8	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190829	300	309.9	297.4	307.2	1839	289.63	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20190829	245.6	246.8	240	245.75	4145	242.86	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190829	36.85	37.75	36.2	36.5	12169	35.9624	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190829	35.15	35.15	34.05	35	8439	35	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190829	0.3	0.35	0.3	0.35	5398	0.35	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190829	1010.05	1055	1000	1026.8	2200	1011.01	up	up	correct
GATI.NSE	Gati Limited	20190829	40.9	40.9	39	39.85	254742	39.2508	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190829	0.5	0.5	0.45	0.45	469454	0.45	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190829	104.5	109	104.5	108.2	4326	108.2	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190829	97.1	98.65	96.15	96.4	33033	86.54	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190829	82.05	84.9	79.4	83.4	4362	82.28	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20190829	80	84.8	78.45	79.35	17627	79.229	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190829	4.6	4.6	4.4	4.5	36565	4.5	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190829	21.4	21.65	20.8	20.95	55130	20.72	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190829	25.85	25.85	25	25.25	64475	24.73	down	down	correct
GEPIL.NSE	GE Power India Limited	20190829	793.6	801.5	770.2	779.7	10181	774.02	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190829	237.5	242.5	235.55	239.95	204474	222.82	up	up	correct
GET&D.NSE	GE T&D India Limited	20190829	154	154	149.5	150.5	9001	150.5	down	down	correct
GFLLIMITED.NSE	GFL Limited	20190829	42.8	42.8	41.15	42.8	250478	40.1393
GFSTEELS.NSE	Grand Foundry Limited	20190829	2	2	2	2	661	2
GHCL.NSE	GHCL Limited	20190829	194	197.8	192.15	193.8	34061	182.98	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190829	179	181.9	173.15	175.6	41001	163.12	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190829	170	172.55	166.15	169.1	32671	169.1	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190829	30.7	32	29	30.8	646	30.8	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190829	7009.3	7120	6955	7106.65	1990	6875.53	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190829	8.1	8.3	7.85	7.95	31682	7.95	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190829	68.65	68.8	68.1	68.3	40065	63.75	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190829	724.9	734	687	709.5	109	709.5	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190829	1196.2	1200.55	1185.05	1192.25	18419	1154.46	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190829	376.5	386	376.05	383.15	1477289	377.35	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190829	55.9	58.05	55.75	57.3	5183	57.3	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190829	105.15	107.25	104	104.5	16831	103.93	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190829	350.1	363.45	347.05	353	13076	347.81	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190829	64.9	65	62.95	63.4	64928	58.84	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190829	1513	1525	1495	1500.7	9828	1497.07	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190829	15.2	15.3	14.75	15.1	25951683	15.1	down	down	correct
GNA.NSE	G N A Axles Limited	20190829	230.3	231.2	222.75	225.9	14638	225.14	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190829	180.2	181.8	175.1	176.65	240952	167.83	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190829	223	226.15	213.5	219.05	60380	219.05	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190829	276.8	297.8	276.05	288.4	2777	273.93	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190829	1037.4	1060	1020	1026.15	127886	970.3	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190829	456.5	459.75	446.3	448.8	12057	438.35	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190829	596	605.45	593.6	600.4	538534	596.9241	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20190829	425	429.65	421	422.65	80235	422.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190829	887.95	907.85	887.9	900.2	424431	900.2	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190829	0.25	0.25	0.2	0.25	32213	0.25
GOKEX.NSE	Gokaldas Exports Limited	20190829	78.6	81.7	78.5	81	36907	81	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190829	12.75	12.75	12.4	12.45	5230	12.45	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190829	11.75	12.05	11.4	12	2793	12	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190829	3430.15	3446.9	3418	3422.25	36591	3422.25	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190829	28	30.25	27.9	28.2	1679	28.2	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190829	95.15	99	94.05	95.2	16351	89.49	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190829	3475	3485	3450	3461.65	2012	34.6165	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190829	10.3	10.65	10.3	10.35	1944	10.35	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20190829	50	51	49.25	50.25	21734	50	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20190829	134	135	128.05	132.35	49402	65.87	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190829	78.6	79.15	78	78.45	40525	68.92	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20190829	37.15	39.4	35.25	38.45	1005	35	up	up	correct
GRANULES.NSE	Granules India Limited	20190829	93	93	90.45	90.95	314488	90.43	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20190829	279.7	281	272.8	273.75	564804	267.68	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20190829	713.5	713.5	695	708.85	1512720	702.78	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190829	42.5	44.5	42	42.35	32074	40.8243	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190829	125.75	125.75	122.05	123.3	55407	123.15	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190829	744.9	799	720.05	756.1	572	749	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190829	139.55	143	131.1	141.4	39198	140.48	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20190829	2.5	2.5	2.4	2.45	27036	2.45	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20190829	543	549.45	543	545	965	532.96	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190829	283	296.95	255	258.9	1042	257.19	down	down	correct
GRPLTD.NSE	GRP Limited	20190829	900	900	876.05	882.05	7	873.29	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190829	132.3	135.5	131.35	132.5	186161	118.02	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190829	17.15	18.3	17.15	17.65	15071	16.9454	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190829	72.6	74.9	72.3	74.4	283703	69.39	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190829	218.95	221.9	218.2	219.95	596429	214.5	up	up	correct
GSS.NSE	GSS Infotech Limited	20190829	34.95	34.95	34.25	34.6	8726	34.6	down	down	correct
GTL.NSE	GTL Limited	20190829	2.45	2.45	2.3	2.4	24535	2.4	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190829	0.5	0.55	0.45	0.5	1727882	0.5
GTNTEX.NSE	GTN Textiles Limited	20190829	6.6	6.95	6.6	6.65	98	6.65	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20190829	78	78.8	73	73.7	30304	70.43	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20190829	63.2	65	61.15	61.7	47891	61.59	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190829	399.95	401.8	385	386.3	23290	365.16	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190829	123.75	124	118	119	811	114.11	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20190829	178	178.7	175.8	177.1	80213	174.83	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190829	836.1	862.7	826	830.35	12748	784.92	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190829	37	37.5	33.25	33.95	54654	32.623	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190829	45.5	45.5	43.8	45.05	7658	43.51	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190829	656	656	647	650.4	4366	587.38	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190829	50	51.25	47	47.65	11512	47.65	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190829	33.5	34.8	31.7	32.5	1681592	32.5	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190829	595.1	604.75	592.05	598.4	2758	441.82	up	up	correct
HAVELLS.NSE	Havells India Limited	20190829	662	676.7	654.5	664.55	1777130	654.53	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190829	0.5	0.6	0.5	0.6	986	0.6	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190829	14.8	14.85	14.25	14.55	59292	13.94	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20190829	8.15	8.2	7.95	8.1	995645	8.1	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190829	101.4	101.4	100	100.2	6150	100.2	down	down	correct
HCL.NSE	INSYS	20190829	8.4	8.5	8.2	8.2	135400	8.2	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190829	1113	1125.7	1110	1117.75	1474019	534.49	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190829	2176	2179	2120.4	2128.45	5158203	2085.7	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190829	2400	2454	2370	2432.5	394498	2378.35	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190829	2246	2253.7	2220.3	2226.95	3695929	1108.68	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190829	544.25	549.75	540	541.7	2790568	540.11	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20190829	3516.2	3547	3510.35	3517.1	10061	35.171	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190829	1157.87	1157.99	1146.1	1153.89	1051	115.2374	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190829	3916	3918.99	3906.63	3910.35	29	390.4103	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190829	5.8	6	5.5	5.55	2029473	5.55	down	up	incorrect
HEG.NSE	HEG Limited	20190829	938	957	915	923.3	211033	899.59	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20190829	199	204.75	196.5	197.85	543675	181.45	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190829	81	81.85	78	80.9	1505	78.51	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20190829	330.25	350.9	330.25	344.7	14139	337.02	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190829	2564.9	2577.8	2533.3	2547.75	547796	2443.06	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190829	1591.4	1621.15	1578	1585.65	1586	1572.29	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190829	9.95	9.95	9.95	9.95	8320	9.95
HFCL.NSE	HFCL Limited	20190829	18.7	18.85	18.65	18.7	974588	18.57
HGINFRA.NSE	H.G. Infra Engineering Limited	20190829	196.5	203.2	190.25	201.15	47553	200.86	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190829	555.05	569.7	544.1	560.75	2028	529.97	up	up	correct
HIKAL.NSE	Hikal Limited	20190829	145.4	145.8	143.45	144.75	43863	142.31	down	down	correct
HIL.NSE	HIL Limited	20190829	1175	1185	1135.1	1144	10139	1113.17	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190829	10.1	10.4	10.05	10.35	756	10.35	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190829	128	133	127.25	128.9	27773	126.62	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190829	176.8	180.9	174.9	179.7	5284552	177.56	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190829	178.05	179.05	170	174.1	1833	171.18	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190829	31.2	32.85	30.75	32	1563571	31.91	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190829	5.25	5.5	4.95	5.4	66217	5.4	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190829	21	23	21	23	113	23	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190829	99	99.6	97	98.1	97083	98.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190829	263.2	269.2	260.5	265.9	4561426	235.36	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190829	1817	1843.65	1814.1	1832.95	2837369	1768.07	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20190829	212	214.8	209.1	213	1385997	168.19	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190829	130	130	123	123.9	891	122.83	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190829	41.9	41.9	38.55	41.05	2424	39.32	down	down	correct
HITECH.NSE	Hi	20190829	181.4	184	168.6	170.8	14768	170.1976	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190829	76.3	76.3	74	74.7	2927	73.58	down	down	correct
HITECHGEAR.NSE	The Hi	20190829	176.6	177.05	160.3	162.8	9182	158.31	down	up	incorrect
HLVLTD.NSE	HLV Limited	20190829	6.6	7.1	6.6	6.85	49060	6.85	up	up	correct
HMT.NSE	HMT Limited	20190829	11.85	11.9	11.55	11.6	1775	11.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190829	74	75.8	71.2	73.9	5400	72.7653	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20190829	449.9	449.9	415.7	430.2	1930	430.2	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20190829	3000	3089.99	3000	3012.46	31	3012.46	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20190829	24500.35	24900	24482	24714.2	587	24603.96	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190829	921.2	938.7	900.1	926.2	1306	907.18	up	up	correct
HOVS.NSE	HOV Services Limited	20190829	72.4	73.5	71.35	72.3	2817	72.3	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190829	41.8	41.8	39.05	39.55	17443	39.11	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190829	80	80	76.35	77.15	212047	76.56	down	down	correct
HSIL.NSE	HSIL Limited	20190829	45.95	47.4	43	45.5	286049	42.62	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190829	26.7	26.7	22.7	23.1	362295	22.7109	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190829	16.45	16.85	16.15	16.4	83073	16.4	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190829	36.7	37.75	35.65	36.6	1622030	31.2	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20190829	220.5	223.95	220	220.65	3297	212.77	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190829	71.95	71.95	66.25	67.45	4162722	67.45	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190829	432	455.7	420.8	449.3	29998580	409.66	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190829	144.59	144.59	143.88	144.32	56353	144.32	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190829	33.59	33.59	32.9	33.12	100258	33.12	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20190829	409.9	410.8	399.35	404.4	30331105	403.22	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190829	277.34	277.35	273.5	274.33	448	274.33	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20190829	153.5	153.8	151.29	152.6	1053	152.6	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190829	1250	1253	1225	1237.1	144167	1223.92	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190829	34.55	35.7	34.55	35.3	55986	35.3	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190829	1000	1000	999.99	1000	55346	986.7929
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190829	87	87.38	86.89	87.13	374	87.13	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190829	119	119.23	118.25	118.57	464	118.57	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190829	115.3	117	115.05	115.54	58089	115.54	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190829	54	54.41	53.79	54.21	3291	54.21	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190829	26.26	26.37	26	26.35	12692	26.35	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190829	420	425	413.8	422.55	3902128	420.45	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190829	397.26	397.97	394.29	395.13	369	395.13	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20190829	41.7	42.3	40.1	40.75	63201	39.91	down	down	correct
ICRA.NSE	ICRA Limited	20190829	2829.85	2839	2692.3	2785.3	336	2711.44	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190829	26.5	26.7	25.7	26.1	8269439	26.1	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190829	3600	3648	3576	3601.35	61	3601.35	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190829	5	5.3	4.8	4.85	163803711	4.85	down	up	incorrect
IDFC.NSE	IDFC Limited	20190829	33.1	34.1	33.1	33.95	654133	31.1469	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190829	42	43.45	41.7	43	15200063	43	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190829	118	119	113.7	113.7	6	113.7	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190829	131.9	133.75	128.1	131.9	18353	42.57
IFBAGRO.NSE	IFB Agro Industries Limited	20190829	331	332.9	307.5	311.75	9301	311.75	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190829	654	688	654	667.25	7894	667.25	up	down	incorrect
IFCI.NSE	IFCI Limited	20190829	7.15	7.2	7	7.05	869327	7.05	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20190829	141	145	137.3	143.7	885	139.29	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190829	200	211.8	196	204.15	17921	197.61	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20190829	333	334.5	326	329.7	1324535	323.13	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20190829	169	169	142.3	148.3	33273	145.13	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190829	122	123.9	116	120.15	73880	115.7953	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190829	59	62	58.8	61	216	61	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190829	3.05	3.35	3.05	3.25	3994	3.25	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190829	1.75	1.75	1.75	1.75	25534	1.75
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190829	3.45	3.65	3.45	3.6	52430	3.6	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190829	161.95	161.95	152.3	154.7	13758	151.05	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190829	800.65	806	800.65	806	870	515.61	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190829	0.35	0.35	0.3	0.3	4701	0.3	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190829	7.35	7.45	6.6	7.1	31395	7.1	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190829	137.2	139.8	134.4	138.9	619196	137.61	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20190829	74.1	76.8	73.5	75.65	1544138	74.01	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20190829	193.2	195.8	188	189.05	51146	183.44	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20190829	1163.85	1206.4	1145.25	1187.8	41111	1180.57	up	up	correct
INDIANB.NSE	Indian Bank	20190829	196	196	190	191.3	390701	188.55	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190829	100	109	100	107.3	2941	107.3	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190829	254.9	256.5	247.3	249	11053	243.95	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190829	1661	1667.45	1641	1656.25	944637	1656.25	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20190829	18	18.85	17.75	18.85	1392	18.85	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190829	330	330	325.3	327.55	1332	313.73	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190829	140.85	144.35	133.15	135.75	29139	135.18	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190829	27.05	27.8	25.15	26	47676	26	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190829	0.45	0.45	0.4	0.45	300569	0.45
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190829	288.95	288.95	280.35	282.6	5473	281.0455	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190829	80	82	77	80.6	5901	80.6	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190829	19.5	22	19.35	19.7	4995	18.72	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190829	2.95	3.6	2.9	3.3	28412	3.3	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190829	36.55	36.6	36.3	36.3	20744	34.7895	down	down	correct
INDSWFTLAB.NSE	Ind	20190829	38.3	42	38.05	38.7	426895	38.7	up	down	incorrect
INDSWFTLTD.NSE	Ind	20190829	4.45	4.45	3.85	3.85	3102	3.85	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190829	84.7	84.7	78	81.8	2874	81.8	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190829	1357	1381	1338	1350.55	4555489	1343.92	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190829	246.35	264.35	245.35	258.45	2754757	229.1219	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190829	617.5	617.5	601.55	605.55	6302	536.34	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190829	39.5	40.05	39.3	39.65	1888117	19.76	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190829	61	61.9	60.7	61.75	3521	61.44	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20190829	314	318.99	310.37	313.07	70	313.07	down	down	correct
INFY.NSE	Infosys Limited	20190829	795.5	809.7	795.5	806.95	7830413	762.8	up	up	correct
INGERRAND.NSE	Ingersoll	20190829	599	599	590	592.2	5673	565.89	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190829	266.95	268.95	260	265.7	58171	265.0056	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190829	34.35	35.15	30.8	31.5	198140	31.5	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190829	610	617.4	590.3	591.8	10147	580.9162	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190829	43.65	43.65	40.55	41.8	2425	41.8	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20190829	212.85	217.75	211.1	212.6	167854	212.6	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190829	23.6	24	22.7	23.15	17568	22.71	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190829	11.6	11.6	11.15	11.15	857	1.09	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20190829	10	10.05	9.9	10	278874	10
IOC.NSE	Indian Oil Corporation Limited	20190829	123.2	128.2	121.55	123.65	38895602	100.79	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190829	180.9	182.7	171.6	179.9	158544	175.52	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20190829	937.65	948.8	905	938.8	374521	928.29	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190829	78.5	81.5	78	79.55	567758	76.1963	up	up	correct
IRCON.NSE	Ircon International Limited	20190829	342.9	344.6	333.4	336.35	41132	29.72	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190829	228.95	228.95	223.45	224.75	48033	207.46	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190829	101.55	101.55	91.95	101.55	67925	97.56
ISMTLTD.NSE	ISMT Limited	20190829	5	5	4.5	4.8	16007	4.8	down	down	correct
ITC.NSE	ITC Limited	20190829	243.95	245.45	240.15	241.2	11105245	217.94	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20190829	173.4	183.9	171.2	172.7	66160	170.504	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190829	69.15	70.5	68.1	69.45	28807	68.95	up	up	correct
ITI.NSE	ITI Limited	20190829	68	74.95	68	71.75	2917972	71.75	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190829	3.75	3.85	3.55	3.75	248970	2.9
IVP.NSE	IVP Limited	20190829	68	72	62.5	70	503	69.54	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190829	3549	3550	3477.05	3492	29	3492	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190829	1184.6	1184.6	1184	1184	10	1184	down	up	incorrect
IZMO.NSE	IZMO Limited	20190829	25.55	27.45	25.45	27.45	9909	27.45	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190829	37.9	37.9	35.7	36.8	1831915	36.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190829	64.45	65	63.2	64.15	196949	60.9652	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190829	23.95	23.95	23.1	23.6	1160	22.37	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190829	16.15	16.85	15.45	16.45	38160	16.45	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20190829	74.35	75.6	72.65	73.5	704746	72.39	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190829	1.85	1.85	1.85	1.85	10	1.85
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190829	33.05	33.4	32.1	32.25	1008450	31.52	down	down	correct
JASH.NSE	Jash Engineering Limited	20190829	85.9	85.9	77.2	81.45	7200	78.07	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190829	159	165	158.05	162.65	5532	162.1	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190829	157.15	159.8	150.3	153.35	46024	74.46	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190829	3.9	4.15	3.9	3.9	14967	3.9
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190829	48	50	47.15	47.55	96137	47.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190829	371	380	371	377	100352	365.51	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20190829	7.2	7.2	7.2	7.2	4032	7.2
JBMA.NSE	JBM Auto Limited	20190829	147	150	145.2	147.1	5186	142.41	up	up	correct
JCHAC.NSE	Johnson Controls	20190829	1595	1611	1561	1585.6	1718	1585.6	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190829	41.85	41.85	41.85	41.85	128809	41.85
JHS.NSE	JHS Svendgaard Laboratories Limited	20190829	14.95	14.95	14.05	14.25	19382	14.25	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190829	0.3	0.35	0.3	0.3	4661	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20190829	14.75	16	14.75	16	119	16	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190829	229.65	230.8	221	221.35	52456	219.48	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20190829	65.9	67.75	65.6	67	326429	64.02	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190829	95.8	96.45	91.1	94.05	26417279	94.05	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190829	3.35	3.65	3.35	3.35	53514	3.35
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190829	62.5	62.95	60.25	62.3	8503	61.26	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190829	64.5	64.5	60	62.1	97579	61.86	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190829	15.2	15.8	15	15.5	5239	14.55	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190829	19.95	19.95	19.4	19.55	542231	18.6511	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190829	6.6	7.1	6.6	6.8	1174	6.8	up	up	correct
JIYAECO.NSE	Jiya Eco	20190829	54.95	57.8	52.25	53.15	522563	52.9395	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190829	1055	1068.9	1034.9	1054.4	15106	1043.41	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190829	123	123.7	119.25	120.4	90052	116.4	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190829	321	329.15	321	324.55	21152	319.34	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190829	106.1	107	105.1	106.15	461934	100.8	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20190829	56.6	57.8	55.6	57.5	461211	56.09	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190829	24.2	24.2	21.05	22.55	4963	21.11	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190829	117.7	117.7	112	116.05	57470	113.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190829	71.6	72.25	70.6	71.45	178387	70.82	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190829	1.2	1.25	1.15	1.25	61726	1.25	up	up	correct
JOCIL.NSE	Jocil Limited	20190829	75.15	82.5	73.3	77.25	1646	74.15	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190829	2.05	2.2	2.05	2.15	5198231	2.15	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190829	1	1.05	0.95	1.05	924353	1.05	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190829	16.8	16.8	16.65	16.8	456	16.8
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190829	1.45	1.55	1.45	1.55	934368	1.55	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20190829	29.85	30.8	29.45	30.45	178927	30.45	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190829	62.15	63.35	60.75	61.35	114026	61.35	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190829	67.1	68	66.5	67.05	867887	65.05	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190829	2778	2805.95	2680	2730.35	2500	2730.35	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20190829	14	14.75	14	14.45	11658	14.45	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20190829	203.8	214.55	201.75	211.95	18785875	207.74	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190829	77.25	78.5	75	76.2	121387	75.73	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190829	1175	1214.9	1170.75	1201.6	934383	1190.62	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20190829	94.25	98	93.9	97	15138	97	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190829	416.8	430.2	412.5	428	276671	416.57	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20190829	55	57.75	55	55.2	1740722	54.6338	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20190829	270.9	270.99	267.5	270.63	47273	270.63	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20190829	707.05	714.8	696	699.7	2156680	699.7	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190829	147.6	149.45	143	143.35	122116	135.77	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190829	61.95	61.95	56.25	59.6	25586	57.05	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190829	470	474.35	464.35	469.95	211043	458.69	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190829	158.95	160.4	155.1	159.65	15144	154.73	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190829	435.25	448	435.25	444.75	102551	427.87	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20190829	163	167.1	160.6	167.1	51	164.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190829	33.25	33.3	30.3	31.3	13136	31.3	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190829	87	90	86.1	88.55	3870	86.8	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20190829	3.4	3.7	3.15	3.6	983	3.6	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190829	41.7	41.7	40.5	40.55	8611	40.55	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190829	477.45	477.45	461.15	463.6	158554	456.18	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20190829	104.9	104.9	78.45	92.15	3600	78.171	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190829	184.9	189	181.25	184.9	96718	7.39
KARMAENG.NSE	Karma Energy Limited	20190829	10	10.8	10	10.65	793	10.65	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190829	58.65	58.9	57.75	57.9	161434	57.32	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190829	0.35	0.35	0.35	0.35	300	0.35
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190829	2.7	2.8	2.7	2.8	1407	2.8	up	up	correct
KAYA.NSE	Kaya Limited	20190829	354.65	364.95	332.1	350.1	12346	350.1	down	up	incorrect
KCP.NSE	The KCP Limited	20190829	72.4	73.7	72.05	72.05	9817	70.86	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190829	12.75	13.4	12.2	12.35	200999	12.22	down	down	correct
KDDL.NSE	KDDL Limited	20190829	339.35	339.35	320	330.35	1429	326.59	down	down	correct
KEC.NSE	KEC International Limited	20190829	242	246	230	244	818210	239.28	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190829	7.5	7.9	7.25	7.5	33283	7.5
KEI.NSE	KEI Industries Limited	20190829	469	474.6	464	466.55	30239	461.1455	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190829	15.9	16.1	15.4	15.6	135580	15.53	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20190829	990	990	962.05	970.2	1899	955.11	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190829	21.3	21.3	19.3	19.35	5	19.35	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190829	53.6	54.35	52.1	52.4	134999	52.4	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20190829	27.35	27.35	27.35	27.35	645	26.3
KHADIM.NSE	Khadim India Limited	20190829	188	188.95	181.9	185.95	38461	185.95	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190829	20.95	20.95	18.65	19.95	135	19.95	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190829	12.75	14	12.75	14	103	14	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20190829	1649.9	1649.9	1581.55	1629.1	1197	1629.1	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190829	110.9	114.3	106.1	108.4	11044	107.942	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190829	597	618.85	590	601.75	12706	601.75	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20190829	130	130	124.1	126.7	13080	124.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190829	401.15	402.65	383.2	388.25	63484	386.2669	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190829	148.05	148.95	142	145.45	12977	141.88	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190829	169.65	169.65	162	163.1	8669	153.62	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190829	690	690	674	684.95	82	665.72	down	down	correct
KITEX.NSE	Kitex Garments Limited	20190829	81.9	81.9	78	79.7	48649	78.13	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190829	1069.75	1220	1011.55	1028.85	1468	191.12	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190829	7	7.05	6.8	6.9	90352	6.85	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190829	217.75	219.95	206	213.2	125245	106.08	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190829	66.4	68.75	63.9	64.5	11955	64.5	down	down	correct
KOLTEPATIL.NSE	Kolte	20190829	227	229.4	223.1	223.75	9505	222.8942	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20190829	28.7	29.1	27.6	28.25	14722	27.73	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190829	1479.5	1479.5	1446.75	1450.85	3931367	1450.13	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190829	285.87	285.87	280.8	281.58	62472	281.58	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190829	345.95	348.85	344.45	347.2	33798	34.72	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190829	115	115	113.4	113.98	21489	113.98	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190829	55.79	56	55.01	55.57	10007	55.57	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190829	249.35	250.99	242	244.24	2331	244.24	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190829	10.2	10.5	10.05	10.15	16797	10.15	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190829	16.65	17.15	16.2	16.6	14594	16.6	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190829	58	60.75	57.65	58.05	654	57.181	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20190829	93.5	98.2	92.5	96.1	89660	94.32	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190829	559	570.05	552.55	559.9	3310	110.71	up	up	correct
KRBL.NSE	KRBL Limited	20190829	221.8	223.8	218	219.7	33045	214.46	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190829	70.3	71.5	68	68.25	332	68.25	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190829	9.3	9.3	8.55	8.75	103352	8.75	down	up	incorrect
KSB.NSE	KSB Limited	20190829	609.5	615	603.25	611.9	1939	596.27	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190829	472.1	474.9	461.2	468.65	49663	461.35	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20190829	180.25	185.3	179.9	182.25	29004	173.8	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190829	75.5	76.25	74.5	75.15	689753	66.22	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190829	94.8	95.9	91.9	93	9115500	91.4837	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190829	1178	1196	1173	1190.5	24098	1171.22	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190829	29.15	29.7	28.35	28.35	6515	26.71	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190829	174.6	187.9	167.35	178.95	163420	178.04	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190829	11.3	11.9	11.1	11.4	14721	11.36	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190829	328.65	330.4	327	329.05	6658	64.93	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190829	3763.3	3763.3	3685.6	3703.45	843	3685.19	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190829	57.6	57.6	50.3	52.9	53739691	52.9	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190829	55	56.85	54.05	54.05	222	50.15	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190829	344	344	335.05	341.45	4297	326.45	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190829	2.5	2.7	2.5	2.7	3203	2.7	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20190829	52.35	52.35	52.35	52.35	500	36.06
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190829	85	85	83	83.45	23088	83.45	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20190829	415	418.4	405.6	414.45	2787055	395.58	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190829	20.08	20.08	19.65	19.65	5072	19.65	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190829	116.15	116.15	116.15	116.15	10	116.15
LICNFNHGP.NSE	LIC Mutual Fund	20190829	114	114.2	114	114.2	1314	114.2	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190829	129.5	136.7	124.35	133.9	82719	130.84	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190829	197.5	199	197.5	198.9	22	197.1583	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20190829	510	510	491.6	495.25	14001	488.89	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190829	999.99	1000.01	999.8	999.99	1230839	994.9076
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190829	1000	1000	999.99	1000	11099	1000
LOKESHMACH.NSE	Lokesh Machines Limited	20190829	35	41.8	34.1	36.6	22757	36.6	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190829	20	21.45	19	21.15	6294	20.91	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190829	61.8	62.8	61.1	61.55	2937	60.36	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190829	1.9	1.9	1.9	1.9	899	1.9
LSIL.NSE	Lloyds Steels Industries Limited	20190829	0.45	0.5	0.4	0.5	1363834	0.5	up	up	correct
LT.NSE	Larsen & Toubro Limited	20190829	1339.9	1355	1332.25	1342.45	2421312	1273.12	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190829	1640	1654.85	1625	1631.5	24418	1581.97	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190829	1591.05	1615	1588	1601.3	48202	1559.2	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190829	1268	1320	1268	1298.8	1346	1257.07	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190829	87.4	87.4	82.15	83.25	12763	78.89	down	down	correct
LUPIN.NSE	Lupin Limited	20190829	739	740.45	728.55	735.05	775980	726.22	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190829	1060.3	1075	1035.15	1066.85	66233	1055.24	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190829	15.8	15.9	15.3	15.4	3132	15.4	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190829	3.85	4	3.8	3.8	13448	3.8	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190829	536	544.2	524.25	528	4399017	519.89	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190829	318.9	321.7	311.15	315.25	1091282	313.69	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20190829	71	71	67.5	67.65	3153	32.8	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190829	26.9	28.9	25.1	26.95	2388	26.22	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20190829	5	5	4.75	4.75	31684	4.75	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190829	20	20.25	19.35	19.65	146973	19.65	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190829	94.7	94.7	88.2	89.7	17800	85.45	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190829	3	3.2	3	3.2	1039	3.2	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190829	11.6	12	11.6	11.75	243893	11.75	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190829	67.75	74.85	67.75	74.85	525	74.85	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190829	107.35	111.95	107.35	110.95	6027	110.95	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190829	257.7	257.7	246.25	249.5	17938	123.54	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190829	159	160.65	145.05	153	247474	153	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190829	370	377	367.2	368.85	11070	122.95	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190829	342.9	344.25	336.25	339.75	64827	336.67	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190829	3972.55	3972.65	3840	3865.35	4152	3770.73	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190829	374	400	371	373.3	25830	359.25	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190829	453.8	453.8	425	429.45	11018	421.36	down	down	correct
MAJESCO.NSE	Majesco Limited	20190829	421.15	425	417	417.3	14283	413.31	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190829	19.05	21.5	19.05	19.65	20627	19.65	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190829	111	111.5	110.6	110.7	63352	110.7	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190829	4.25	4.55	4.25	4.3	5474	4.3	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190829	4	4	3.9	3.9	19	3.89	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190829	29.8	30.65	29.8	30.35	4017	22.8	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190829	11.55	11.85	11.1	11.35	6121	11.35	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190829	17.75	17.9	17.2	17.25	62243	16.45	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190829	120.55	122.95	119.1	122.35	2576148	118.57	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190829	31.85	31.85	29.05	30.4	24057	30.4	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190829	31	31.45	30.15	30.45	9929	29.6	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190829	265	265	255	255.75	125909	253.1	down	up	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190829	7.3	7.4	7.15	7.15	950	7.15	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190829	41.45	41.8	40.5	41.15	17119	37.7563	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190829	21.1	21.25	20.8	21.05	34079	13.2	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190829	13.05	13.25	12.85	13.2	1434	12.7464	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20190829	17.15	17.15	15.4	16.35	651	16.35	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190829	65.05	65.95	62	65.7	3032	65.3115	up	up	correct
MARICO.NSE	Marico Limited	20190829	390.35	391.55	384.2	388.8	1643520	371.48	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190829	13.75	14.1	13.6	13.65	270257	13.53	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20190829	6103.4	6198	6065	6110.2	1006756	6017.36	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190829	583.2	599.75	582	586.2	3289	580.01	up	down	incorrect
MASTEK.NSE	Mastek Limited	20190829	341	341.1	332	335.45	13258	321.55	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190829	533.15	540.35	507.6	539.9	1802	536.37	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190829	30.45	30.95	29.55	29.65	173646	28.65	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20190829	44.95	45.5	43.05	43.95	28526	43.95	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190829	213.1	220.75	212	214.9	10691	211.91	up	up	correct
MAZDA.NSE	Mazda Limited	20190829	345	364.95	332.6	338.55	590	317.68	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190829	89.6	89.6	75	75.2	1487	73.95	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190829	5.05	5.1	4.75	5	2281	5	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190829	6.3	6.8	6.3	6.3	20896	6.3
MCDHOLDING.NSE	McDowell Holdings Limited	20190829	18.5	19	17.3	18.05	20635	18.05	down	down	correct
MCDOWELL.NSE	N	20190829	599.2	618.75	599.2	614.65	137165	614.65	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20190829	12.3	12.3	11.7	12.25	81588	12.25	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190829	937.45	958.4	931.2	941.35	681322	888.92	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190829	6.05	6.6	6.05	6.55	24631	6.55	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20190829	63.9	63.9	59.1	60.9	4685	55.64	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190829	27	29.35	25.5	28.6	761860	28.6	up	up	correct
MERCATOR.NSE	Mercator Limited	20190829	1.35	1.35	1.35	1.35	66267	1.35
METALFORGE.NSE	Metalyst Forgings Limited	20190829	5.2	5.5	5.15	5.15	2643	5.15	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190829	1070	1090	1041.2	1071.9	13731	1062.8291	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190829	432.3	432.3	422.6	426.95	634887	426.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190829	848	852.45	840.35	846.25	569059	808.77	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190829	216	217.05	213.05	215.5	16292	143.67	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190829	118.3	119.5	114.3	115.65	93734	112.09	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190829	91	105.6	87.05	99.6	827593	98.24	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190829	336	340	324.8	330.35	105748	329.6	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190829	30.95	31	30.2	30.65	3303	30.65	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190829	681	691.8	671	687.55	655855	667.76	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190829	12.15	12.9	11.75	12.55	782580	12.55	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190829	53.1	53.85	53	53.05	82494	51.4063	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20190829	84.75	84.8	84.75	84.8	5000	77.09	up	up	correct
MMFL.NSE	M M Forgings Limited	20190829	355.8	365	355	360.4	3808	349.95	up	up	correct
MMP.NSE	MMP Industries Limited	20190829	170	170	170	170	1800	112.58
MMTC.NSE	MMTC Limited	20190829	19.2	21.35	19	20.7	3654874	20.3774	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20190829	5.5	5.5	4.75	5	2450	5	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190829	12.5	13.5	12.5	12.6	3172	12.6	up	up	correct
MOIL.NSE	MOIL Limited	20190829	124.05	129.6	121.65	126.85	180299	118.65	up	up	correct
MOLDTECH.NSE	Mold	20190829	49.65	50	48.65	49.85	2030	46.13	up	up	correct
MOLDTKPAC.NSE	Mold	20190829	295	304.65	294	297.25	29022	283.84	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190829	538	546.7	530	544.26	7230	54.43	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190829	240.5	245	236.95	241.1	8875	225.05	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190829	11.1	12	11.1	11.85	7415	11.85	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190829	15.75	16.15	15.55	15.6	236146	15.6	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190829	96.65	98.75	94.95	96.95	4613882	94.67	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190829	595	595	563	577.6	24465	567.06	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190829	38.2	38.2	38.2	38.2	6	19.1
MPHASIS.NSE	Mphasis Limited	20190829	978	978	961.55	968	101768	921.22	down	down	correct
MPSLTD.NSE	MPS Limited	20190829	488.35	494.15	460	465	3764	425.5163	down	down	correct
MRF.NSE	MRF Limited	20190829	57950	57988	57188.05	57545.65	2946	57407.29	down	down	correct
MRO.NSE	TEK	20190829	17.25	18	17.25	18	7109	18	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190829	47.2	47.2	45.65	46.05	238600	46.05	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190829	5.1	5.3	4.75	5.1	3354	5.1
MSTCLTD.NSE	MSTC Limited	20190829	97	100	82.15	84.5	790675	81.15	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190829	29.1	29.1	29.1	29.1	2014	29.1
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190829	5.35	5.45	5.2	5.35	480312	5.35
MUKANDENGG.NSE	Mukand Engineers Limited	20190829	12	12	10.75	11.4	3046	11.4	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20190829	35	36.7	34.65	34.65	8540	34.41	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190829	38.1	38.45	36.15	36.75	3798	36.75	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190829	35	35	34	34.25	28864	34.25	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190829	122.85	123.7	119	120.8	4408	113.71	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190829	14.15	14.15	13.25	13.65	16048	13.65	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190829	507	516	505	512.6	2883	512.6	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190829	613.05	619.65	593	615.85	1561677	590.57	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190829	27	27	26.5	26.6	11513	26.15	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190829	3.9	3.9	3.55	3.75	138078	3.75	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190829	6.9	7	6.25	6.3	3705	6.3	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190829	13.8	13.8	12.7	13.1	343	13.1	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190829	66.05	66.5	63.55	66.5	3985	63.96	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190829	24	24.5	23.1	24	1056	24
NAHARPOLY.NSE	Nahar Poly Films Limited	20190829	32.5	33.9	31.65	32.5	5028	31.36
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190829	51.85	51.85	49.5	49.6	5598	48.37	down	up	incorrect
NAM.NSE	INDIA	20190829	276.9	284	267.15	271	665321	271	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190829	542	544.95	535.1	540.4	65234	530.92	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20190829	350	357.9	345.2	347.4	4405	345.41	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20190829	39.8	40.35	38.95	40.15	4405129	34.67	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190829	1.9	1.9	1.85	1.85	521	1.85	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190829	1999.6	2040	1981	2002.4	77587	1994.81	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190829	711	732.55	702.15	715.3	47906	705.26	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190829	25.8	31.25	24.9	31.25	1036957	31.25	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190829	102	102	99	99.45	10680	95.2	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190829	35.2	37.15	34.8	36.65	28384443	35.44	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190829	1450	1458.5	1430.65	1458.05	1213	1458.05	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190829	81.55	82.7	80	80.95	76134	77.27	down	up	incorrect
NCC.NSE	NCC Limited	20190829	59	59.2	54.85	56.1	11109258	55.26	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190829	111.7	111.7	107.7	108.9	28381	100.6	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190829	600	600	530	531	99	528.98	down	down	correct
NDL.NSE	Nandan Denim Limited	20190829	30	30	27.25	27.55	13699	27.0758	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20190829	33.1	33.65	32.6	33.05	5639	33.05	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190829	5.4	5.6	5.3	5.35	8787	5.35	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190829	13.2	13.3	12.75	12.85	85058	12.7425	down	down	correct
NELCAST.NSE	Nelcast Limited	20190829	42.2	42.2	39.05	39.8	75813	39.72	down	up	incorrect
NELCO.NSE	Nelco Limited	20190829	221	221	212.3	214.5	15188	212.17	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190829	315.6	320.05	307.1	310.25	8160	307.28	down	down	correct
NESCO.NSE	Nesco Limited	20190829	524	529	524	525.35	6097	519.85	up	up	correct
NETF.NSE	Tata Mutual Fund	20190829	111.32	111.32	110.37	110.37	23	110.37	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190829	20.04	20.05	20	20	10288	20	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20190829	22.75	22.75	21.45	21.8	565842	21.8	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190829	461.5	471.85	446	451.95	6001	448.58	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190829	285	290	283.05	284.85	3230	280.14	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190829	13.65	13.65	12.85	13.25	8062	13.25	down	down	correct
NFL.NSE	National Fertilizers Limited	20190829	26.25	26.95	26.25	26.5	158490	24.4146	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20190829	230.55	235	230.55	233.4	7210	232.6411	up	up	correct
NHPC.NSE	NHPC Limited	20190829	23.1	23.3	22.95	22.95	375285	19.55	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190829	106.3	109.9	104.2	106.55	27177	106.55	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190829	6.15	6.15	5.9	6	1520	6	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190829	1170	1172	1150	1161.18	679950	116.12	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190829	13870	13870	13870	13870	0	13870
NIITLTD.NSE	NIIT Limited	20190829	92.7	92.7	90.9	91.1	199647	81.82	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190829	4.5	4.55	3.95	4.2	242482	4.2	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190829	1.3	1.3	1.25	1.25	73207	1.25	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190829	992	992	971	980.85	27481	962.38	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190829	450.05	470	444.8	464.15	1548	216.11	up	up	correct
NITCO.NSE	NITCO Limited	20190829	24.4	24.4	22.15	23.45	165804	23.45	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190829	0.9	0.9	0.8	0.8	235594	0.8	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190829	50	51.4	48.15	49.85	46642	47.6	down	down	correct
NKIND.NSE	N.K Industries Limited	20190829	33.85	33.85	33.85	33.85	2204	33.85
NLCINDIA.NSE	NLC India Limited	20190829	54.65	55.15	49.05	51.25	3452927	43.16	down	down	correct
NMDC.NSE	NMDC Limited	20190829	80.5	81.4	77.15	79.55	5232449	66.85	down	down	correct
NOCIL.NSE	NOCIL Limited	20190829	90.55	90.7	87.1	87.8	393592	84.07	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190829	3.35	3.8	3.05	3.75	216584	3.75	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20190829	206.25	222.95	204.4	215.7	14236	210.78	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190829	97.4	97.4	92.1	93	35253	91.89	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20190829	914.15	931.1	914.15	914.35	254	914.35	up	up	correct
NTPC.NSE	NTPC Limited	20190829	118.75	124.15	117.9	123.1	38336134	111.77	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190829	326.05	330	322.7	327.9	5401	306.26	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190829	350.35	354.8	342.1	350.2	3423	327.71	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20190829	180.65	189.95	180.65	181.55	1327	177	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190829	542.65	557	533.1	549.5	1110860	549.5	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190829	1024	1049	1007.15	1025.3	2599	992.2	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190829	3007	3050	2949.95	2990.9	27729	2632	down	down	correct
OIL.NSE	Oil India Limited	20190829	144	150.45	142.7	146.7	4881967	127.81	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190829	7.8	7.8	7	7.35	13261	7.35	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190829	172.8	172.8	165.25	167.95	29487	167.95	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190829	38	39.4	36.65	37.35	23958	37.35	down	down	correct
OMAXE.NSE	Omaxe Limited	20190829	194.45	196.25	190	193.35	247678	192.6442	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190829	6.65	6.75	6.5	6.75	24362	6.75	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190829	5.9	5.9	5.9	5.9	1	5.9
ONEPOINT.NSE	One Point One Solutions Limited	20190829	15.9	16.95	15.9	16	867	15.913	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190829	120	124.25	119.5	123.25	30777971	106.89	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190829	30.2	31.25	29.6	29.9	89150	27.18	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190829	61.55	61.6	58.3	58.6	3066	56.46	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190829	40.5	43.85	40.5	42.45	177773	42.45	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190829	3.5	3.5	3.4	3.4	179946	3.4	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190829	112.95	112.95	108.25	110	1238	105.2857	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190829	20.7	20.7	19.3	19.5	14318	18.25	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190829	17.5	17.75	16.5	16.75	9349	16.33	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190829	13.05	13.4	12.95	13	70161	13	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20190829	125.25	127.8	124	125.45	1391	125.26	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190829	83.8	83.8	80.2	80.6	108053	78.51	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190829	150.55	155.8	150.55	153.75	513471	151.93	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190829	37.75	37.75	37.1	37.5	7747	37.1231	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190829	111	111	111	111	4	110.324
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190829	24.95	24.95	24.1	24.35	113652	23.53	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190829	575.05	600	565.45	582.9	11932	582.9	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190829	1	1	0.95	1	16899	1
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190829	6.8	7.1	6.4	6.75	55536	6.75	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20190829	18100	18179	17751	17828.3	11878	17480.09	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190829	368	368	354	357.6	14649	356.35	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190829	37.75	39.9	37.3	38.9	1352	38.9	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190829	18.15	19.35	18.15	18.5	578	18.5	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190829	130	134.15	128.5	130.7	7168	130.7	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190829	70.45	74.55	67	70.1	53519	66.33	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190829	9.85	9.85	9.05	9.05	49145	9.05	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190829	139.3	140.3	136.25	138.95	218459	136.86	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190829	3.45	3.45	3.2	3.2	148819	3.2	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190829	10.5	10.5	9.45	9.6	470095	9.6	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190829	20.1	21.75	20	20	7494	19.53	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190829	5.8	6.2	5.35	5.8	1260	5.8
PCJEWELLER.NSE	PC Jeweller Limited	20190829	35.15	35.15	32.3	33.35	6744284	33.35	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190829	11.85	11.85	11.3	11.45	31566	11.2	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190829	2.9	3.15	2.9	3.15	2273	3.15	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190829	325	325	319	320.2	422	316.13	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190829	9	9.15	9	9.15	20098	9.15	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190829	1875	1999.75	1835	1981.6	1898896	1961.64	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190829	26.8	26.8	25.9	26.25	34311	26.25	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190829	4.75	4.9	4.65	4.7	174283	4.7	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190829	548.95	548.95	531.1	534.3	11688	519.64	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190829	259.45	264.4	258.75	262.65	1916430	232.27	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20190829	102.75	103.05	98.7	100.95	17915342	83.1	down	down	correct
PFIZER.NSE	Pfizer Limited	20190829	2915	2918.85	2876	2899.6	7249	2704.92	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190829	36.3	36.6	34.25	36.15	14995	36.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190829	12.1	12.3	11.95	12.15	251110	11.146	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190829	47	48.2	45.55	46.2	17755	46.2	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190829	10175	10200	9965	10108.15	2071	9737.76	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190829	4367	4367	4186.7	4215.1	10294	4015.46	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190829	127	131.95	126	128	74	125.3869	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190829	114.6	115.8	110.5	111.75	296685	104.7084	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190829	694.8	694.8	678.8	685.25	76870	681.61	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20190829	1372.95	1385	1358.35	1374.15	400836	1363.1	up	up	correct
PIIND.NSE	PI Industries Limited	20190829	1120.5	1123.7	1091.35	1100.25	68701	1095.46	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190829	1932	1932	1830	1853.6	2460	1276.44	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190829	6	6.05	5.6	5.65	109908	5.65	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190829	108.35	113.9	107.15	108.25	4316	108.25	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190829	21.85	23	21.85	22.35	9258	22.25	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190829	37.5	38.6	36.1	36.8	18465	36.73	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190829	115.45	115.45	105.7	105.7	42	104.97	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190829	183	184.95	180.55	184	1752	177.79	up	up	correct
PNB.NSE	Punjab National Bank	20190829	65.55	66.15	63.75	65.05	14663681	65.05	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190829	33.2	33.65	32.4	32.8	57682	25.43	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190829	646	654.9	640	647.85	51228	647.85	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190829	15.25	15.25	14	15	418	15	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190829	182	182	174.7	176.65	165319	175.22	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190829	280.2	280.35	260	265	1222	263.9581	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190829	159.35	160	149.1	150.5	2642	146.67	down	down	correct
POKARNA.NSE	Pokarna Limited	20190829	127	128.8	125	126.5	13711	125.17	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190829	577.35	595.65	577.35	593.65	116881	586.49	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190829	190.65	197	184.25	190	8554	186.6	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190829	443.9	447.8	437	439.5	55686	344.04	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190829	111.75	111.75	99	100.95	1999	98.4	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190829	68.45	68.5	66.1	66.95	10234	66.95	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20190829	205.75	206.8	203.65	204.8	4871802	134.2	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190829	705	714.95	688.55	695.45	8062	692.6829	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190829	175.15	179.8	173.35	174.3	2517	169.57	down	down	correct
PPL.NSE	Prakash Pipes Limited	20190829	64.4	64.4	63.1	64.05	101416	61.49	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190829	7	7.5	7	7.5	11575	7.5	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190829	103.5	106.5	103.1	103.75	640222	99.13	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190829	40.9	42.3	40.05	40.5	246909	39.6204	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190829	0.2	0.2	0.2	0.2	7706	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20190829	62.5	62.5	57.75	59.5	2987	59.5	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190829	39	39.55	38	39	8311	36.4
PRECOT.NSE	Precot Limited	20190829	28	28	27	27.75	928	27.75	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190829	159.95	159.95	152.15	153.5	1847	28.72	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190829	164.1	165	160	161.95	7617	159.5167	down	down	correct
PREMIER.NSE	Premier Limited	20190829	2.65	2.65	2.55	2.55	828	2.55	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190829	20.15	23.15	19.75	23.1	290	22.41	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20190829	19.4	20.25	19.15	19.3	3480	17.91	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20190829	296.25	299.15	289.1	294.2	294011	289.13	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190829	28.25	28.25	25.5	27.3	63482	27.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190829	35.6	35.65	34.2	35	14220	33.6	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20190829	16.2	17.3	16.2	16.55	5593	16.55	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190829	88.5	89.5	87.35	88.2	127031	88.2	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190829	19.6	20.25	19.6	20.15	16512	20.15	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20190829	490.05	505.75	490.05	499.35	27516	484.05	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190829	276	276.6	268.95	270.45	2092	270.45	down	down	correct
PTC.NSE	PTC India Limited	20190829	57.55	57.6	55.8	56	686977	42.66	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190829	34.15	34.25	33.15	33.65	16874	14.18	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190829	540	549	535	535	856	532.97	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190829	1.35	1.35	1.25	1.3	226769	1.3	down	down	correct
PURVA.NSE	Puravankara Limited	20190829	61.55	61.9	59.2	60.05	81351	59.2012	down	down	correct
PVR.NSE	PVR Limited	20190829	1574.6	1580.15	1525.25	1537.75	577563	1534.116	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190829	1705.15	1716.9	1701.3	1704	1398	34.08	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190829	1125	1125	1125	1125	15	1125
QUESS.NSE	Quess Corp Limited	20190829	464.9	467.4	459.35	462.7	46196	455.72	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190829	117	117.5	112.35	113.45	70326	107.97	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190829	0.45	0.45	0.4	0.45	12616	0.45
RADAAN.NSE	Radaan Mediaworks India Limited	20190829	1.4	1.65	1.35	1.5	6412	1.5	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20190829	304.75	308	292.35	302.9	490992	299.4	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190829	36	36.9	34.5	36.5	34020	36.5	up	up	correct
RAIN.NSE	Rain Industries Limited	20190829	80	80.65	78.1	79	325644	77.11	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190829	697.95	710	693	702.15	118964	698.71	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190829	0.05	0.05	0.05	0.05	10305	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190829	18.3	18.3	16.7	17.25	3009	17.25	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190829	37.4	38	37.4	37.9	4201	37.8098	up	up	correct
RALLIS.NSE	Rallis India Limited	20190829	156.1	157	153.6	154.1	38005	151.27	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190829	13.5	14	13.4	13.75	4545	13.75	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190829	57.85	57.9	52.5	53.3	624	53.3	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190829	750	752	735.05	743.3	236253	738.3029	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190829	163.65	164.8	162.35	163.8	4041	162.6658	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20190829	181.95	184	176.5	181	15833	181	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20190829	58.45	68.75	57.4	63.95	284817	63.95	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190829	2.25	2.3	2.2	2.2	302654	2.2	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190829	250.3	268.45	250.3	254.55	550	254.55	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190829	958	974.9	951.3	966.85	751	952.2165	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190829	910	929.95	904.85	927.15	3602	912.34	up	up	correct
RAYMOND.NSE	Raymond Limited	20190829	572.25	576.8	546.45	559.55	1233800	559.55	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190829	525	539.75	506.3	514.8	24240	488	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190829	313	332.4	298.4	319.2	35720452	316.4138	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190829	42	42.45	40.35	40.7	1467218	35.56	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190829	0.9	0.95	0.9	0.9	10049189	0.9
RECLTD.NSE	REC Limited	20190829	139.85	140.4	136.75	138.8	2391404	113.63	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190829	106	110.45	103.8	109.9	1725837	50.92	up	up	correct
REFEX.NSE	Refex Industries Limited	20190829	58.95	64.7	58.95	59.15	167608	58.34	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20190829	1.95	1.95	1.85	1.85	8921	1.85	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20190829	439.55	455.9	439.55	453.65	124898	451.03	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190829	34.1	34.9	32.35	34.3	16415503	34.3	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190829	1256.45	1260.25	1235.3	1241.75	8635974	1233.14	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190829	27.5	28.9	27.5	28.9	106793	28.9	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190829	37.15	38.05	34.9	36.3	18217908	36.3	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20190829	87.25	92.8	85.6	88.55	6281	84.23	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190829	6.9	7.2	6.5	6.55	1426778	6.55	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190829	318	318	308.1	310	133402	300.21	down	down	correct
REPRO.NSE	Repro India Limited	20190829	551.05	558.05	542.05	550	6199	550	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20190829	93.15	94	91.6	92.45	155724	92.2	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190829	326.15	348	316.4	330	182	330	up	up	correct
RGL.NSE	Renaissance Global Limited	20190829	252	255	245	246.55	2056	242.8781	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20190829	5.7	6	5.55	5.65	974249	5.65	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20190829	37	37.5	35.55	36.4	84853	35.51	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190829	249	250.75	241.5	243.25	141396	240.26	down	down	correct
RITES.NSE	RITES Limited	20190829	227.75	227.75	220.2	221.85	192236	195.59	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190829	6.4	6.95	6.4	6.5	3589	6.5	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190829	317	317	301.6	302.65	8126	302.36	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190829	3.4	3.55	3.35	3.35	33329	3.35	down	down	correct
RML.NSE	Rane (Madras) Limited	20190829	270	276.75	257.2	260.35	13116	260.35	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190829	1.25	1.25	1.25	1.25	148357	1.25
ROHITFERRO.NSE	Rohit Ferro	20190829	0.85	0.85	0.85	0.85	1117	0.85
ROHLTD.NSE	Royal Orchid Hotels Limited	20190829	66.75	66.95	62	64.75	16849	63.094	down	down	correct
ROLLT.NSE	Rollatainers Limited	20190829	2.2	2.2	2.1	2.2	862	2.2
ROLTA.NSE	Rolta India Limited	20190829	6.05	6.6	6.05	6.1	122600	6.1	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20190829	50.35	51.95	49	50.05	344	49.89	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190829	168.05	169.5	162.1	164	9845	157.51	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20190829	3.05	3.1	2.9	2.95	8206636	2.95	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190829	70.1	76.7	67.4	73.45	33822	73.45	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190829	18.85	18.9	18.55	18.65	10171	18.65	down	down	correct
RSWM.NSE	RSWM Limited	20190829	105.35	114	105.35	109.2	38178	109.2	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20190829	39.15	41	39.1	39.9	794	37.96	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190829	1	1.1	1	1.05	668099	1.05	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20190829	185	191.7	177.6	181.35	76804	177.93	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190829	4.85	4.95	4.8	4.9	753477	4.9	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190829	2.1	2.1	1.95	2.1	1914	2.1
RUCHIRA.NSE	Ruchira Papers Limited	20190829	72.3	74.45	70	71.1	28806	68.63	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20190829	183.85	183.85	172	173.35	11789	169.77	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190829	24.7	25.05	24.2	24.3	2489645	21.93	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190829	1.4	1.4	1.4	1.4	23018	1.4
SADBHAV.NSE	Sadbhav Engineering Limited	20190829	133	133	127.85	132.05	113849	131.1188	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190829	47.95	49.5	46	47.2	2612	46.9245	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190829	589.9	589.9	566.45	577.2	584	113.93	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20190829	30.95	31.75	30	31.3	38023372	29.35	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190829	49.5	49.5	49	49	10002	49	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20190829	8.45	8.5	7.65	7.8	76351	7.8	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190829	255.95	260	253	254.55	2685	243.85	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190829	8.1	8.1	8.1	8.1	223757	7.83
SALASAR.NSE	Salasar Techno Engineering Limited	20190829	118.6	128.6	117.6	124.15	19754	60.04	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190829	68.1	77	68.05	76	225	74.99	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190829	2.6	2.65	2.5	2.5	988	2.5	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190829	114.7	114.75	109	110.75	3051	109.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190829	3.15	3.15	2.85	2.9	19892	2.9	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190829	17.6	17.95	17.3	17.7	148192	17.6268	up	up	correct
SANDESH.NSE	The Sandesh Limited	20190829	565.7	565.7	548	550.65	254	542.1563	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190829	241.95	249	236	244.8	2825	240.9	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190829	37.65	37.7	32.4	33.6	33361	31.94	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190829	47.75	48.55	47.3	47.75	16731	47.75
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190829	89.8	91	88.1	89.1	8683	89.1	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190829	77.8	81.7	74.5	80.45	66449	80.45	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190829	5975	6029.95	5926.8	5961.6	2388	5440.96	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190829	3.3	3.3	3.15	3.15	2206871	3.15	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190829	150.95	153.35	143.1	150	324817	145.51	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190829	336.2	349.9	325	332.65	13183	327.7	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190829	24.3	24.95	24.15	24.5	37746	23.3978	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20190829	509.05	511.6	501.05	505.55	2064	451.38	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190829	102	110	98.05	102.3	84965	102.3	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190829	9.45	9.45	9.45	9.45	24411	9.45
SATIA.NSE	Satia Industries Limited	20190829	650	675	630	637.65	2139	63.47	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190829	271	272.9	262.15	269.7	16144	269.7	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190829	94	95.9	92.64	93.44	1717	93.44	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190829	827.8	839.8	822.3	835.1	338992	832.71	up	up	correct
SBIN.NSE	State Bank of India	20190829	283.2	284.3	273.3	274.5	27083514	271.99	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190829	0.5	0.55	0.5	0.5	12253	0.5
SCHAEFFLER.NSE	Schaeffler India Limited	20190829	4032	4113.25	4005	4022.1	3428	3953.73	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190829	66.6	69.7	63.25	65.3	66640	65.3	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190829	77.9	78.45	75	75.6	32723	75.6	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190829	27.3	28.4	27.2	27.65	462377	27.22	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190829	127	127	120.1	121.1	2819	59.0821	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190829	325.5	328	319.6	324.4	2664	322.9018	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190829	134.4	140.8	134.4	135.9	16036	126.1858	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20190829	2.75	2.75	2.6	2.7	4520	2.7	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20190829	76.45	80.45	75.55	77.8	644194	77.63	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190829	176.05	179.6	175	176	5140	173.35	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20190829	14.65	14.9	14.5	14.6	38238	13.7821	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20190829	192	214.5	185.73	191.99	616	191.99	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190829	3485.15	3514	3485.15	3490.15	3194	3490.15	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190829	115.5	115.5	112.6	112.91	49049	112.91	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190829	281	281.13	276.5	277.41	11507	277.41	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190829	267.92	269.99	265.99	268.01	2706	268.01	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190829	1.25	1.25	1.25	1.25	6470	1.25
SEYAIND.NSE	Seya Industries Limited	20190829	391	399	385	388.75	11033	387.3489	down	down	correct
SFL.NSE	Sheela Foam Limited	20190829	1249	1270	1204.75	1241.05	7275	1241.05	down	down	correct
SGL.NSE	STL Global Limited	20190829	9.05	9.45	8.6	8.6	8249	8.6	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190829	8.35	8.45	8.2	8.2	470	8.2	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190829	280.2	283.65	271.95	275.15	10058	267.58	down	down	correct
SHALBY.NSE	Shalby Limited	20190829	80.9	81.95	79.4	80.95	22391	80.03	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190829	73.3	73.35	69.7	70.5	88657	70.5	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20190829	264	273.35	259.05	264.5	15165	262.822	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190829	93.4	93.4	89	90.5	5759	87.1136	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190829	280.3	289.9	275	284.1	8538	274.5	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190829	937.6	957.75	905.7	921.7	1454	183.63	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190829	250	250	247.51	247.51	3	247.51	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190829	252.05	265	244.2	245.5	5285	243.9058	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190829	222	224.55	208.1	210	46239	208.22	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190829	19.05	19.75	18	18.6	20445	18.6	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190829	35.75	35.75	33	33.2	153	32.83	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190829	102.5	106.5	96	102.9	90	102.28	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190829	129.95	133.9	127.05	130.05	29872	126.77	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190829	399.9	402.8	390.85	395.55	3798	395.55	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20190829	15.7	15.85	15.3	15.4	63479	14.22	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190829	19110.2	19210.95	18400	18520	38054	18395.13	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190829	93.55	93.55	88.05	90.95	10626	88.86	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190829	4.5	4.7	4.35	4.45	718	4.45	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190829	42.5	42.55	40	41.6	813972	6.9043	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190829	122.45	123.8	117.1	119.6	26116	113.59	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190829	91	94.8	87.1	87.7	3857	87.24	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190829	779	813	770	790.4	198	775.8806	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190829	1352	1383.95	1335.05	1347.7	23774	1302	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20190829	10.4	10.55	9.85	9.95	169129	9.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190829	2.75	2.95	2.55	2.95	38503	2.95	up	up	correct
SICAL.NSE	Sical Logistics Limited	20190829	27.9	28.9	26.2	28.5	126763	28.5	up	up	correct
SIEMENS.NSE	Siemens Limited	20190829	1173.9	1192.1	1161	1175.95	200472	1165.4124	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190829	21.75	21.8	20.45	20.6	5452	19.45	down	down	correct
SIL.NSE	Standard Industries Limited	20190829	12.4	12.45	12.4	12.4	3054	12.4
SILINV.NSE	SIL Investments Limited	20190829	152	152.3	146	150.1	1433	146.12	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20190829	73	73	73	73	1200	31.6554
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190829	6.5	6.5	5.9	6.15	17787	6.15	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190829	47.4	49.9	44.2	45.4	89303	44.906	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190829	2	2	1.95	2	1196734	2
SIRCA.NSE	Sirca Paints India Limited	20190829	187.8	187.8	183	184.4	734	182.57	down	down	correct
SIS.NSE	SIS Limited	20190829	762.6	765	750	753.35	73795	375.3013	down	down	correct
SITINET.NSE	SITI Networks Limited	20190829	2	2	1.9	1.9	40887	1.9	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190829	214.95	214.95	209.95	210.1	9336	200.24	down	down	correct
SJVN.NSE	SJVN Limited	20190829	24.1	24.4	23.75	24	9371784	19.72	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190829	1840.3	1867.85	1820	1848.3	2279	1702.32	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190829	6.45	6.45	6.05	6.2	22635	6.2	down	down	correct
SKIPPER.NSE	Skipper Limited	20190829	50.4	52.35	46.8	50.75	53805	50.6	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190829	34	36	32.8	35.45	21790	34.23	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190829	77	79.9	76	79	622	79	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190829	629.9	629.9	600.1	605.9	3925	602.7489	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190829	383.9	388	375.5	382.5	3496	380.38	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190829	49.8	49.8	45.1	46.35	10991	45.59	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190829	28.5	29.2	28.3	28.55	93524	28.55	up	up	correct
SOBHA.NSE	Sobha Limited	20190829	523.1	541.5	515.9	537.75	222632	518.54	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190829	434.2	444	430	440.85	12485	437.05	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190829	1149.45	1174	1103.15	1109.45	15349	1099.42	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190829	288.85	295.25	286.35	289.8	28135	283.4624	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190829	3.4	3.4	3.1	3.4	41	3.4
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190829	12.15	13	11.75	11.85	8048	11.85	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190829	317	319.7	314	315.1	33737	286.35	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190829	87.6	87.6	84.55	84.75	23074	84.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190829	895	900	889.5	895.05	849	859.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190829	11.25	11.25	10.9	11	2354708	11	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190829	15.75	15.75	14.5	14.9	34266	14.04	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190829	189.95	193.2	184	191.75	4305	190.34	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20190829	880	897	862.25	891	42449	891	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190829	152.8	157.2	151	153.35	3252499	153.35	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190829	0.6	0.7	0.6	0.65	2528	0.65	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190829	62.5	62.5	59.55	60.5	22297	60.5	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190829	75.7	75.7	73.2	74.45	31344	74.45	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190829	0.25	0.25	0.15	0.2	56101	0.2	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190829	17.5	18.5	17.3	18.15	38178	18.15	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20190829	128.7	129.8	126.55	127.95	737478	127.95	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190829	32.65	32.75	31.55	32.25	19628	32.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190829	13.9	14.05	13.4	13.65	49692	13.65	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190829	3.65	3.65	3.65	3.65	167361	3.65
SPYL.NSE	Shekhawati Poly	20190829	0.25	0.25	0.2	0.2	13325	0.2	down	down	correct
SREEL.NSE	Sreeleathers Limited	20190829	165.2	169.75	163	168.95	670	168.95	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190829	10.9	11.2	10.7	11.05	257839	11.05	up	up	correct
SRF.NSE	SRF Limited	20190829	2726	2787.95	2726	2740.6	177091	543.81	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190829	98	99.4	92.4	95.3	2542	91.58	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190829	167	168.4	163.55	166.95	62611	157.33	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190829	980	987.35	960	967.15	1126422	943.65	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190829	775.5	782.45	775.5	781.95	4374	388.53	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190829	0.75	0.75	0.65	0.7	15176	0.7	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20190829	375.95	380.35	365.65	371	1354668	368.05	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190829	96.5	97.05	94.65	95.75	5769	94.6613	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190829	90	92	88.15	89.1	25436	83.37	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190829	90.05	103.7	90.05	98.8	1604725	98.8	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20190829	31.5	32	30.1	30.75	16497	26.04	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190829	11.9	11.9	10.6	11.35	45041	11.35	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20190829	63	64	61.15	62.4	5723	62.4	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190829	143	145	138.15	144.15	10086	143.42	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20190829	123	123	113.45	114.55	1215495	111.35	down	down	correct
SUBROS.NSE	Subros Limited	20190829	226.65	232	221	223.3	30349	222.1	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190829	316.8	319	313	314.7	9444	311.8	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190829	2.4	2.45	2.2	2.25	135973	2.25	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20190829	431	448.05	431	435.2	312	435.2	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190829	1810	1868.95	1756.5	1786.2	575	1737.3856	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190829	1.4	1.5	1.35	1.4	228608	1.4
SUNDARMFIN.NSE	Sundaram Finance Limited	20190829	1528.9	1531.95	1495.5	1502.15	6903	1473.06	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190829	71.55	74.5	71.1	72.05	10314	69.89	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190829	248	259.8	240.05	243.75	1841	243.75	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190829	428.5	428.7	420.25	425.2	38896	417.96	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190829	25.95	26.6	25.55	25.7	41935	25.2	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190829	428	438.6	421.1	434.65	19967263	425.86	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190829	450	473.9	442.25	461.8	209852	456.26	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190829	442	448.85	431.3	439.8	1354405	404.02	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190829	70.75	72.95	67.5	71.35	2663	69.44	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190829	4.4	4.4	3.75	4	76257	4	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190829	182.2	184.4	177.35	180.3	2179	170.3	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190829	169.6	171.95	169.6	170.55	4233	167.8	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190829	1119.5	1124.1	1091	1100	21231	1072.24	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20190829	5.95	6.15	5.95	5.95	18050	5.95
SURANAT&P.NSE	Surana Telecom and Power Limited	20190829	3.6	3.8	3.6	3.65	880	3.65	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190829	16.7	16.75	15.9	16.25	1775	16.25	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190829	162.1	165.55	160	161.05	70762	157.74	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190829	26.1	26.2	25.1	25.7	7516	25.28	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20190829	17.8	18.5	17.8	18.25	328000	17.99	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190829	255	260.95	254.6	258.15	87823	258.15	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190829	4.1	4.1	3.6	3.65	39737256	3.65	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20190829	114.9	114.9	110.25	111.8	92027	111.52	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190829	1163	1218	1135.55	1191.15	5290	1167.29	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190829	131.95	131.95	120.05	128.3	12950	124.79	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20190829	619	634.45	615	619.6	43801	599.4831	up	up	correct
SYMPHONY.NSE	Symphony Limited	20190829	1240	1249	1229	1231.55	8686	1204.54	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190829	304	306	301.45	305.5	30239	305.5	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190829	49.9	49.9	45.5	46.05	1429	46.05	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190829	125.65	127.35	124.2	124.7	2852	124.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190829	117	119.9	115.45	118.05	194065	118.05	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190829	106.35	108.3	104.8	107	4991	104.16	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190829	50.5	51.3	49.15	50	106283	49.44	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20190829	1.95	1.95	1.95	1.95	10	1.95
TARAPUR.NSE	Tarapur Transformers Limited	20190829	5.05	5.4	5.05	5.4	26376	5.4	up	up	correct
TARMAT.NSE	Tarmat Limited	20190829	20.35	21.5	19.85	20.35	2217	20.35
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190829	8310	8365	8269.95	8305.05	55	8302.76	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190829	563	575.4	557.35	570.4	2133668	239.44	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190829	75.2	76	72.85	73.8	207372	71.91	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190829	427.7	448.05	412.1	418.65	94566	412.33	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190829	281	282	271.45	274.55	4231503	270.97	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190829	649.9	650	626.05	628.8	810449	613.7	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190829	761.1	773.9	751.35	756.65	6987	724.06	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190829	505.8	514.75	500	503.55	19705	499.75	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190829	116.5	118.5	112.1	114.3	48098849	114.3	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190829	53	53.9	51.15	52.85	6089043	52.85	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190829	54.85	55.95	54.4	55.5	7509337	53.11	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190829	334	342.65	328.6	335.55	13481310	319.94	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190829	21.4	21.4	20.6	20.9	400159	20.9	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20190829	430	438	422.1	426	30616	424.07	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190829	36.9	36.9	34.8	35	21788	31.67	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190829	296	298	295	295.05	3845	290.1	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190829	332.05	335.5	332.05	335.45	23	335.45	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190829	643	643	619.1	621.45	7984	615.06	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190829	10.1	10.45	9.8	10.05	5378	10.05	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190829	695	695	661.05	675.7	7537	675.7	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190829	283.3	283.3	273.3	275.35	909	263.02	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190829	2222.2	2248.2	2222.2	2233.45	1670652	2125.38	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190829	138.85	138.95	132.1	132.15	1115	129.1	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190829	2680.05	2764	2680	2732.7	2636	2732.7	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190829	3.4	3.4	3.4	3.4	200	3.4
TECHM.NSE	Tech Mahindra Limited	20190829	684.15	694	681	691.15	2789979	648.61	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190829	251.85	253.75	245	245.55	72913	236.06	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190829	84.75	85	78.05	79.85	53564	79.85	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190829	27.3	29.8	27.3	28.8	9215	28.8	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190829	34.35	35.7	33.05	34.85	22938	34.56	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190829	16.3	16.3	15.65	15.9	16030	15.9	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190829	46.75	46.75	45.05	45.55	98621	45.24	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190829	85.6	87	84.15	85.3	124995	84.31	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190829	4.1	4.1	4.1	4.1	652	4.1
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190829	4.8	4.8	4.75	4.75	4016	4.75	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190829	296.4	296.4	290.1	293.1	245	283.86	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20190829	135.05	135.1	130	130.55	4283	130.55	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190829	166	173.75	164.45	166.05	743	164.45	up	down	incorrect
THERMAX.NSE	Thermax Limited	20190829	1019.2	1019.2	1000	1008.6	60381	993.47	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190829	50.11	51.18	47.77	48.58	564189	48.58	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20190829	467.05	476	459.15	463.5	59377	449.69	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190829	13.4	13.4	12.6	12.6	14911	12.6	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190829	4370.45	4450	4370.05	4422.4	526	2119.43	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190829	324	335	304.55	314.15	5923	314.15	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20190829	334.2	342	334.2	335.35	759125	331.93	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190829	8.05	8.7	7.9	7.9	12724	7.9	down	up	incorrect
TIL.NSE	TIL Limited	20190829	186.05	190.45	182	182.75	3105	182.75	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190829	29	30.5	28.8	28.8	39	28.8	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190829	65.9	65.9	61	61.4	159703	58.55	down	down	correct
TIMKEN.NSE	Timken India Limited	20190829	683.15	707	681	703.9	33335	669.03	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190829	102.9	104.4	100.2	101.25	236657	99.71	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190829	59	63	58.05	58.75	24542	57.48	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190829	59.85	60.3	57.8	58.15	80454	57.35	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20190829	8.32	8.32	8.32	8.32	28000	2.97
TITAN.NSE	Titan Company Limited	20190829	1111.5	1115	1096.55	1101.8	1204392	1095.02	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190829	12.3	12.8	11.65	12.6	7638	12.6	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190829	31.85	32.7	30.6	31.7	84948	29.85	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190829	190.9	192.05	188.85	190.4	26700	170.44	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190829	1.55	1.55	1.55	1.55	10	1.55
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190829	50	53.8	50	52.6	4341	52.6	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190829	1672	1694	1657.95	1674.95	115576	1640.96	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20190829	280.75	281	276	276.95	902248	259.34	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190829	101	103.85	100	101.95	2993	47.45	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190829	5.65	6.1	5.55	5.75	18331	5.75	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190829	16.15	16.15	16.15	16.15	4330	15.6764
TRENT.NSE	Trent Limited	20190829	478.65	486	466.5	469.25	120446	468.15	down	down	correct
TRF.NSE	TRF Limited	20190829	85.6	86.8	83.1	84.5	23280	84.5	down	down	correct
TRIDENT.NSE	Trident Limited	20190829	56.25	56.6	55.1	55.5	266013	5.15	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190829	49	49.55	46	46.85	47779	45.9796	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190829	8	8	7.15	7.6	55410	7.57	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190829	99.1	103	99.1	100.35	11512	98.75	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190829	55	56.4	53.5	54.1	468428	52.48	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190829	452.1	492.9	452.1	467.75	2247	460.85	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190829	5684.05	5795	5666.8	5771.35	2135	571.22	up	up	correct
TTL.NSE	T.T. Limited	20190829	37.5	38.95	35.25	36.05	2775	35.64	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190829	2.45	2.5	2.35	2.45	574895	2.45
TV18BRDCST.NSE	TV18 Broadcast Limited	20190829	21.65	21.65	20.2	20.4	1700881	20.4	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190829	115.35	118.95	114.25	117	30087	114.3165	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190829	359	359	350	354.2	1233361	349.2767	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190829	1767.8	1780	1718	1771.7	1100	1674.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20190829	317.7	327.75	299.5	303.5	20211	278.62	down	down	correct
TVVISION.NSE	TV Vision Limited	20190829	1.45	1.45	1.4	1.4	12005	1.4	down	up	incorrect
TWL.NSE	Titagarh Wagons Limited	20190829	38.15	38.2	36.75	37.25	148720	36.991	down	down	correct
UBL.NSE	United Breweries Limited	20190829	1329.4	1377.3	1325.1	1363.9	481826	1359.93	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190829	130	130.5	127.25	127.7	6800	118.61	down	down	correct
UCOBANK.NSE	UCO Bank	20190829	15.3	15.3	14.55	14.8	299260	14.8	down	up	incorrect
UFLEX.NSE	Uflex Limited	20190829	209.5	213.2	206	207	38505	204.69	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190829	148.95	153.75	143.2	149.45	42764	127.5043	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190829	12.8	12.9	12.35	12.45	71385	12.27	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20190829	3.85	4	3.4	3.65	214657	3.65	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190829	283	295	280.5	293.6	2288290	292.6567	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190829	4105	4147.95	4045.5	4073.9	478219	4041.36	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190829	44	44.65	43.05	44.1	1853	42.83	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190829	168.75	171.95	162.1	168.4	66617	163.73	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190829	68	69.8	65.1	66.05	7359	64.39	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190829	59.9	60.7	58.5	59.65	6468842	59.65	down	up	incorrect
UNITECH.NSE	Unitech Limited	20190829	0.7	0.7	0.65	0.7	3886236	0.7
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190829	257.3	257.35	220.9	232.1	997	228.02	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190829	154.35	154.35	140.05	141.9	24993	138.87	down	down	correct
UPL.NSE	UPL Limited	20190829	558	562.65	550.2	558.35	2733962	545.04	up	up	correct
URJA.NSE	Urja Global Limited	20190829	2.2	2.2	2.1	2.1	510687	2.1	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20190829	27	27.8	25.8	27.05	933997	27.05	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190829	266.5	267.9	263	264.05	85	264.05	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190829	1163.7	1163.9	1155	1162	1193	1162	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20190829	392.01	394.99	392.01	394	48	394	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190829	8.05	8.05	7.4	7.6	32465	7.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190829	108.9	112.85	106	107.2	148086	107.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190829	118.65	119	112.8	114.35	39709	114.35	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190829	687.8	700	655.85	664.15	52255	663.1139	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190829	851.95	855	837	848.75	10122	160.55	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190829	46	46	46	46	1600	46
VAKRANGEE.NSE	Vakrangee Limited	20190829	31.3	31.4	29.8	30.2	3791247	29.61	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190829	37.7	38.35	36.8	37.45	15028	22.94	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190829	2.95	3	2.9	2.9	624	2.9	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20190829	445.5	449.4	430	433.8	13901	430.5219	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190829	10.7	10.75	10.3	10.5	48672	10.5	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190829	6.55	6.95	6.2	6.4	7355	6.4	down	down	correct
VBL.NSE	Varun Beverages Limited	20190829	641.95	652	640.6	650.1	529096	430.57	up	up	correct
VEDL.NSE	Vedanta Limited	20190829	132.7	137.95	130.8	135.75	14378990	107.85	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190829	1362	1373.2	1342.05	1357.5	37615	1343.7	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190829	22.1	23.65	21.75	22	34900	22	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190829	166	166	165.5	165.5	3600	82.6506	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190829	986.1	997.15	943.05	973.6	26887	950.06	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190829	52.4	52.95	48.15	50.8	10951	50.3	down	up	incorrect
VGUARD.NSE	V	20190829	226	230	224.5	229	147145	226.91	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190829	1526	1526	1462.25	1477.45	57	1470.52	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190829	1.2	1.25	1.2	1.2	5946	1.2
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190829	61	62.95	60	60.5	11676	59.2	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190829	0.4	0.45	0.4	0.45	28607	0.45	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190829	3.75	3.75	3.6	3.75	251347	3.7059
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20190829	4.1	4.1	4.1	4.1	2419	4.0627
VIKASWSP.NSE	Vikas WSP Limited	20190829	11.85	11.85	11.85	11.85	7878	11.85
VIMTALABS.NSE	Vimta Labs Limited	20190829	94.7	97.65	90.7	92.15	10576	91.42	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190829	2181	2216	2170.1	2186.45	26143	1082.82	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190829	823	823	795.1	800.55	8249	782.87	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190829	64.55	65.7	63.2	64.9	3850	62.01	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190829	13.45	13.8	12.8	13.2	45679	13.2	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190829	414	427.9	410	422.15	189286	419.1211	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190829	35	35.95	33.2	34.4	136727	34.348	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190829	304	304	294	296.25	9278	266.49	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20190829	4.8	5	4.4	4.5	4913	4.5	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190829	0.05	0.1	0.05	0.05	354370	0.05
VISHNU.NSE	Vishnu Chemicals Limited	20190829	102.95	103	99.2	99.55	588	98.89	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190829	0.2	0.25	0.15	0.2	311112	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190829	16.2	16.2	15.1	15.4	18255	15.4	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20190829	42.85	42.85	41.5	42	19253	38.73	down	down	correct
VMART.NSE	V	20190829	1949.95	1949.95	1782.1	1900.1	21490	1900.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190829	1089.3	1089.45	1067.25	1075.45	2025	1027.17	down	down	correct
VOLTAS.NSE	Voltas Limited	20190829	627.95	632.5	617.1	630.35	946709	623.08	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190829	296	302	288	296.85	86937	284.99	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190829	74.9	77.45	73.5	75.8	17283	75.35	up	up	correct
VSTIND.NSE	VST Industries Limited	20190829	3494	3494	3382.3	3404.35	2477	3197.68	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190829	1008	1045	1004	1022.6	5962	993.12	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20190829	881.2	896.45	874.95	879.1	4307	840.29	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20190829	281.35	281.35	275	276.8	43947	276.8	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190829	6169.95	6169.95	6070	6113.85	4511	6085.32	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190829	56.6	57.4	55.05	55.45	87781	55.45	down	down	correct
WANBURY.NSE	Wanbury Limited	20190829	12.4	12.4	12.4	12.4	77	12.4
WATERBASE.NSE	The Waterbase Limited	20190829	99.5	99.7	96.75	98.15	31236	95.93	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190829	19.15	19.5	18.3	18.45	43347	18.45	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190829	28.5	28.9	25.55	27.95	163	15.81	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190829	117.2	120.4	117	118.95	1835923	108.84	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190829	90.75	91.25	87.1	88.35	148986	84.41	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190829	147.05	147.05	147	147	51	147	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20190829	48.7	49.4	48.4	49.05	121790	47.24	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20190829	2113	2165	2101.05	2148.15	64	2112.15	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20190829	281.85	286.6	278.1	280	39517	280	down	down	correct
WHEELS.NSE	Wheels India Limited	20190829	592.5	612.95	592.5	605.2	395	597.57	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190829	1543.9	1552.05	1536.9	1549.5	80161	1545.93	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190829	16	16	15.35	15.4	581	15.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190829	21.7	21.7	20.65	20.9	8100	19.42	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20190829	87.5	87.5	87.5	87.5	1	85.49
WIPRO.NSE	Wipro Limited	20190829	247.05	250.25	247.05	248.8	2719051	247.2437	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20190829	249.85	249.85	242.5	246.4	473428	246.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190829	240.9	241	233.5	237.85	69492	235.7326	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190829	0.5	0.5	0.5	0.5	301	0.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190829	230.95	230.95	218.1	220.45	149257	213.09	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190829	51.1	52.5	51	51.8	1266	51.8	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190829	58	63.35	56.05	60.8	7130	60.8	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20190829	26.05	27.8	26.05	26.2	323	26.2	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190829	88.65	88.65	84.15	84.15	103042	84.15	down	down	correct
YESBANK.NSE	Yes Bank Limited	20190829	59.25	59.3	55	57.4	188754023	57.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190829	364.2	367	358.2	362.1	3030633	356.41	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20190829	23.1	24.5	23.1	23.5	44995	23.4015	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190829	10.35	10.45	9.95	10.05	588393	10.05	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190829	220	223.95	216.9	221.75	16393	214.3	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190829	57.4	58	55.1	56.8	20381	56.13	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190829	193.3	195.95	189.95	195.85	245	195.85	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190829	31.55	34	29.25	30.05	1197	30.05	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20190829	183.05	188.45	178	180.75	78425	178.14	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190829	99.85	100.75	97.35	98.9	21935	98.9	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190829	62.05	63.9	60.2	60.75	20568	57.35	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20190829	1615	1660	1615	1632.35	5428	1622.4	up	up	correct