CollectAI

close-nse_india_stocks

2019/09/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190909	34.1	35	33.4	34.3	27719	33.4072	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190909	12.3	12.3	12.15	12.15	265	12.15	down	up	incorrect
3MINDIA.NSE	3M India Limited	20190909	20778	20778	20503.65	20604.35	1165	20604.35	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20190909	139.85	139.85	133.05	135.55	23870	135.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190909	110.5	114.05	109.85	114.05	80691	109.14	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190909	9.3	9.85	9.25	9.55	332994	9.55	up	up	correct
AARON.NSE	Aaron Industries Limited	20190909	47.5	47.5	46	46	6600	23.77	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190909	455	460	450.3	451.75	324252	111.13	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20190909	1593.5	1593.5	1553.05	1584.7	890236	393.25	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190909	14.55	15.9	13.6	15.25	4588	15.25	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20190909	28	28	28	28	2000	26.45
AAVAS.NSE	Aavas Financiers Limited	20190909	1580	1598.45	1534.7	1556.9	78237	1556.9	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20190909	26.3	26.3	25	25.45	56945	25.45	down	down	correct
ABB.NSE	ABB India Limited	20190909	1318.7	1337	1310	1327.85	34983	1174.03	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20190909	9675	9999	9675	9944.4	13588	9773.65	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190909	93.1	94.9	92.1	94.45	1356000	94.45	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190909	194.95	194.95	188.7	189.4	274400	189.4	down	down	correct
ACC.NSE	ACC Limited	20190909	1463	1484	1458	1472.95	364011	1422.9814	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190909	833.7	843.3	833	837.15	903	775.82	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20190909	65	75.25	64.6	74.6	895177	72.96	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20190909	137.8	141.75	136.35	140.9	4349296	140.9	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190909	45.45	45.9	45	45.5	337267	45.5	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190909	365.8	371.8	363.65	369.55	2954338	362.97	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20190909	58.45	60.7	58.3	60.15	7763407	60.15	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20190909	239.45	239.8	235.05	235.75	52767	235.75	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190909	255.05	259.15	251	255.9	21460	252.55	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20190909	285.55	297.45	285.55	291.05	4498	284.9933	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190909	8.4	9.2	8.4	8.4	202	8.4
ADSL.NSE	Allied Digital Services Limited	20190909	13.8	14.55	13.4	13.75	37933	13.34	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190909	51.5	52.1	51	52	1234	50.3113	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190909	155.3	167.4	153.6	162.25	80400	161.29	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190909	185	193.95	185	188.7	87966	185.63	up	up	correct
AFFLE.NSE	Affle (India) Limited	20190909	842	899.95	830.3	847	125023	169.4	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190909	131	134	123.05	125.15	63397	120.73	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190909	109	115.9	109	112.05	16383	112.05	up	up	correct
AGRITECH.NSE	Agri	20190909	45.9	48	44	46.85	9195	46.85	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190909	85.1	88.4	85	88.15	659	88.15	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190909	170.2	170.2	158.3	161.55	221	161.55	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190909	313.05	313.1	303.5	306.15	1112	305.8573	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190909	294.2	324	290.05	318.7	1718	318.7	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190909	1539.8	1539.8	1501	1510.1	56681	1478.82	down	up	incorrect
AIRAN.NSE	Airan Limited	20190909	12.1	12.1	10.5	11.05	63450	11.05	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190909	1033.1	1055.65	990	1015.9	169480	991.81	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190909	120	120	114.95	116.65	36776	111.7	down	down	correct
AKASH.NSE	Akash Infra	20190909	63.5	63.5	63.5	63.5	2000	62.93
AKSHARCHEM.NSE	AksharChem (India) Limited	20190909	198.05	202.95	196.1	197.85	5486	188.89	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190909	7.9	8.05	7.85	7.85	82185	7.85	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190909	1710.05	1718	1688.55	1704.15	5961	1654.58	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20190909	21.4	21.4	19.6	19.8	125835	19.33	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190909	354	360	353.95	359.65	5250	348.99	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190909	38.65	40.85	38.65	39.8	48047	39.26	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20190909	419.9	419.9	385	386.65	2758	384.1529	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190909	40	41.8	39.35	41.6	803	40.3	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20190909	1829	1829	1795	1800	113497	1765.25	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190909	774.95	800	765	788.5	3375	311.03	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190909	92.05	93.4	90.55	92.45	74882	87.0557	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190909	260	271.9	260	268.5	1412	236.03	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190909	10.2	10.2	9.35	10	1726	10	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190909	2.5	2.65	2.45	2.65	4652335	2.65	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20190909	15.6	16.7	14.5	15.6	57849	15.6
ALPHAGEO.NSE	Alphageo (India) Limited	20190909	214.7	217.75	208.3	214.2	20369	192.23	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190909	0.4	0.5	0.4	0.45	46004	0.45	up	down	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190909	626	642.95	622.45	639.55	675194	615.26	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190909	821.3	831	804	828.7	11984	826.2156	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190909	883	898	879.5	887.4	2665	822.32	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20190909	195	197.8	193.65	195.5	1534947	178.9193	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190909	16.5	16.85	16.25	16.35	13314	16.35	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190909	17.75	17.75	16.5	17.45	910	17.16	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190909	306.75	309.5	293.05	302	60968	297.46	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20190909	34	34.5	33.7	34	416077	33.61
ANDHRACEMT.NSE	Andhra Cements Limited	20190909	3	3	3	3	10145	3
ANDHRAPAP.NSE	Andhra Paper Limited	20190909	447.15	448	446.5	447.55	81972	438.91	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190909	290.95	296.6	288.25	292.45	24989	250.48	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190909	8.2	8.55	7.7	7.95	912	7.95	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190909	0.4	0.45	0.4	0.45	4156	0.45	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190909	4.4	4.6	4.4	4.5	84867	4.5	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20190909	5.1	5.55	5	5.3	81205	5.3	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190909	0.85	0.85	0.8	0.8	16880	0.8	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20190909	396.8	396.85	381	382.15	10211	374.92	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190909	566	566	527.5	536.25	2822	515.67	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190909	142	144.5	141	142.45	2207	136.53	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190909	211	211.45	204	206	3191	198.47	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190909	215.5	232.8	212.85	226.6	102230	220.77	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190909	1294.15	1297	1281.9	1288.3	5185	127.43	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190909	494.95	498.9	493.6	497.7	6782	487.94	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20190909	90.9	98.25	89	94.1	443643	93.51	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190909	1500	1512.45	1473.05	1494.1	625979	1482.1	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190909	175.6	177.9	174	176.7	1583348	170.44	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190909	835	884.95	821.2	851.85	1051	847.45	up	up	correct
APTECHT.NSE	Aptech Limited	20190909	124.3	128.9	123.3	127.55	180431	119.86	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20190909	24.85	26	24.6	25.4	9365	25.4	up	down	incorrect
ARCHIES.NSE	Archies Limited	20190909	18.35	19.2	18	18.25	27470	18.25	down	down	correct
ARIES.NSE	Aries Agro Limited	20190909	56.3	58.9	55.65	58.15	25688	55.54	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190909	16.5	16.9	15	16.3	865	16.3	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190909	31.7	31.7	30.85	31.55	1397	31.1069	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190909	398.2	409.45	370	374.95	538	373.5899	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190909	41	42.35	40.65	41.35	5736	41.35	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190909	64.2	64.2	64.2	64.2	535	64.2
ARSHIYA.NSE	Arshiya Limited	20190909	19.45	21.75	19.45	21.15	17633	21.15	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190909	24.9	25.5	24.25	25.5	8080	25.5	up	up	correct
ARVIND.NSE	Arvind Limited	20190909	50.8	51.5	50.05	50.8	2654252	50.8
ARVINDFASN.NSE	Arvind Fashions Limited	20190909	405	453.75	405	449.25	51141	341.8572	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190909	86.9	91.45	86.85	90.5	9124	90.5	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190909	184.85	184.85	179.1	179.9	6678	178.42	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190909	121	125	117.6	120.3	2691	113.68	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190909	31	32.5	30.05	31.2	759	31.2	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190909	25.55	27.1	25.55	26.45	8034	26.34	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190909	109.95	109.95	106.9	107.45	20601	106.39	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190909	7.65	8.8	7.5	8.6	95867	8.6	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190909	98.5	98.9	94.65	95.5	577762	95.5	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190909	62.6	63.35	62	62.9	29769848	62.1	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190909	108	108	102.35	106.95	1266	106.95	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20190909	1530.55	1545	1524.2	1540.6	812836	1518.59	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20190909	235	237	230	235.7	95817	233.99	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190909	142	144.9	135	135.6	294	130.06	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190909	390.65	390.7	371.25	372.5	3906	371.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190909	119.5	120.5	116.4	117.9	53776	117.9	down	down	correct
ASTRAL.NSE	Astral Limited	20190909	1305	1323.95	1286.05	1291.8	183546	773.01	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190909	77	79.5	76.5	77.05	42678	75.74	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190909	1994.95	2029.95	1964.35	1993.1	22464	1990.64	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190909	102.45	110.7	100.15	110.1	552100	110.1	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190909	480.35	486.1	466.1	470.55	8341	467.09	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190909	138	138	133.6	134.8	639225	134.37	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190909	6.6	6.65	6.1	6.65	15101	6.65	up	up	correct
ATUL.NSE	Atul Ltd	20190909	3499	3520	3461	3515.25	5463	3484.43	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190909	209	217.5	208.15	216	7204	213.3062	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190909	666.5	669.5	664.2	667.15	117514	667.15	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190909	88	89	85.6	86.8	11168	84.772	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190909	620	627.8	616.7	625.75	2147540	616.31	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190909	32.95	32.95	28.4	29.1	1504	28.8573	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190909	856.05	880	830	872.65	6500	857.86	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190909	35.2	38.6	32.45	34.9	3528	34.9	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190909	19.7	21.15	19.6	20.9	998	20.9	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190909	222.15	228	222	224.15	32324	217.39	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20190909	348.75	362	343	353.4	443862	345.77	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190909	22.5	23	21.5	22.3	42588	21.74	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190909	667.65	675.8	662.75	671.55	5607331	671.55	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190909	69.1	70	67.95	69.65	285648	69.65	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190909	3357.6	3390	3337.2	3342.8	1561	33.428	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190909	1129.07	1136.4	1129.07	1136.4	26	1136.4	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190909	31.2	34	30.1	32.25	7361	32.25	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190909	2.2	2.25	2.05	2.1	539921	2.1	down	down	correct
BAJAJ.NSE	AUTO	20190909	2809	2838.55	2797	2817.8	471251	2606.56	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190909	251	253.1	249	250	125360	238.14	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190909	376	378.65	367.4	375.3	81565	375.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190909	7160	7357.4	7137.1	7323.95	397840	7318.07	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190909	7.4	7.5	7.05	7.3	1689923	7.3	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190909	3334.95	3367.95	3287	3306.3	7407	3174.54	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190909	3374	3450	3352.15	3437.35	1802551	3423.93	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190909	56.5	59	55.05	55.95	20856	55.34	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190909	265.7	269.9	259.95	260.85	25849	257.86	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190909	95	95	91.1	93.55	554	93.55	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190909	22.9	25.2	21.5	25.2	111235	11.841	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190909	725	739.7	718	736.2	424458	715.11	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20190909	0.6	0.65	0.55	0.55	13616120	0.55	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190909	169.15	169.25	165.1	166.9	259173	99.76	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190909	38.75	40.15	37.7	40.05	7774	38.8	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190909	131.8	134.6	128.4	133.55	1012197	129.2109	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20190909	39.05	41.75	38.05	39	34	38.01	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190909	1090	1090	1077.5	1078.45	22	1064.48	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20190909	99.9	101	97.65	100.45	15388	79.91	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20190909	452	454.3	437	449.75	894758	448.23	down	down	correct
BANG.NSE	Bang Overseas Limited	20190909	31.75	31.75	30	30.35	30068	30.35	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190909	94	96.25	93.3	95.55	18357251	95.55	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190909	2784	2814	2751.1	2810.14	4050	2810.14	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190909	63.45	66.35	63.1	66.1	7933209	66.1	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190909	63	67.8	62	66.8	48260	64.58	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190909	2.35	2.4	2.35	2.4	4651	2.4	up	up	correct
BASF.NSE	BASF India Limited	20190909	1023	1030	1003.95	1021.45	3714	1017.31	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190909	120	132.85	106.95	115.75	3573	57.875	down	down	correct
BATAINDIA.NSE	Bata India Limited	20190909	1544.55	1564.1	1539	1559.85	733342	1551.33	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20190909	3107.7	3146.05	3098.45	3133.6	3185	2980.5	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190909	875	903	873.9	887.45	7637	869.81	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190909	984	1010	915	1002	322521	1000.01	up	up	correct
BCG.NSE	Brightcom Group Limited	20190909	3.45	3.45	3.2	3.2	220801	2.53	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20190909	9.9	9.9	9.7	9.7	1329334	9.7	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190909	282	284.35	276.25	282.15	15732	266.58	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20190909	11.9	13	11.3	12.1	4296	11.62	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190909	13.3	13.8	12	12.55	23220	12.55	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190909	109.7	110.9	108.75	109.7	10261934	103.66
BEML.NSE	BEML Limited	20190909	817	827	810.1	813.4	526480	797.6	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190909	54.55	62.4	53.55	59.3	780825	57.71	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190909	364	369	362.4	367.95	534716	365.27	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190909	267.95	271.9	265	269.05	59520	269.05	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190909	160.95	167.5	160.05	166.1	406245	166.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190909	1.2	1.2	1.1	1.2	33664	1.2
BGRENERGY.NSE	BGR Energy Systems Limited	20190909	33.2	35	33.2	34.7	51733	34.7	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190909	102.05	107.35	96.05	104.6	22732	101.03	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190909	18.95	19.65	18.95	19.5	3503	19.5	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190909	21	22.7	21	21.75	280	21.75	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190909	1.35	1.35	1.2	1.25	107189	1.23	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190909	394.95	402.7	391.85	400.3	1560225	395.43	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190909	65	66.5	63.65	65.85	8721	65.85	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20190909	4751	5000	4735	4962.65	1551	4959.91	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190909	28.55	29.9	28.05	28.65	4626	28.65	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190909	350.95	357.4	349.55	356.45	3712496	355.18	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190909	52.05	52.45	51.2	51.4	8860837	50.2127	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190909	25.9	25.9	23.1	23.45	966	4.65	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190909	212.5	212.5	202.5	202.5	128	201.3426	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190909	8.7	9.2	8.45	9.1	19157	9.1	up	up	correct
BIOCON.NSE	Biocon Limited	20190909	236.95	237.2	232	233.45	2259752	233.45	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190909	5.15	5.2	5.15	5.2	95	5.2	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20190909	44.2	48.7	44	48.7	285325	48.12	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190909	548.05	559	543.2	548.05	18716	537.19
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190909	32.65	33.5	31.9	32.7	31440	32.7	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20190909	1.2	1.2	1.15	1.15	4310	1.15	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190909	3.3	3.55	3.3	3.3	6351	3.3
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190909	109.75	109.75	107.5	108.05	43343	106.26	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190909	11.3	11.45	10.55	11.45	149407	11.45	up	up	correct
BLS.NSE	BLS International Services Limited	20190909	80.9	90.8	80	87.2	104745	85.49	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190909	2230.05	2411.95	2225	2350.45	58805	2344.38	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20190909	741	752	729.5	740	112460	724.96	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190909	70.85	72	70.35	71.65	40620	69.71	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190909	88	89.4	86.15	87.5	1454044	87.0352	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190909	154.5	174	152.5	171.9	395845	171.9	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190909	13790	14194	13700.05	14120.95	12071	13902.9	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190909	376	384	374.65	382	3570021	315.96	up	up	correct
BPL.NSE	BPL Limited	20190909	17	17.2	16.4	17	45201	17
BRFL.NSE	Bombay Rayon Fashions Limited	20190909	5	5.35	4.9	5.35	66192	5.35	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190909	198.9	198.9	195	197.1	78048	195.12	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20190909	2669.9	2694.8	2650.2	2682.7	298664	2596.8325	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190909	71	71	68.25	69.05	5347	68.4913	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190909	34.35	34.8	33.6	34.3	9055	34.3	down	down	correct
BSE.NSE	BSE Limited	20190909	528.5	543.7	528.5	540.85	95752	514.31	up	up	correct
BSL.NSE	BSL Limited	20190909	26.95	29.6	26.95	29.6	15543	29.6	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190909	3500	3548	3437.05	3514.5	333	3514.5	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190909	119	119.73	119	119.35	408	11.94	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20190909	70.15	72.25	69	71.55	966307	69.21	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190909	1.35	1.4	1.3	1.3	19588	1.3	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190909	147.65	151.95	146.25	148.6	15754	147.18	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20190909	14.75	14.75	14.75	14.75	9	14.75
BYKE.NSE	The Byke Hospitality Limited	20190909	18.7	22.4	18.5	22.3	133832	22.3	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190909	235.65	240.25	234.55	236.3	1760792	232.04	up	up	correct
CALSOFT.NSE	California Software Company Limited	20190909	12.55	12.6	11.9	12.45	43579	12.45	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190909	56.05	57.9	54.7	56.05	104605	56.05
CANBK.NSE	Canara Bank	20190909	191.35	198.65	190.7	197.95	9875391	197.95	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190909	3.8	3.8	3.8	3.8	2006	3.8
CANFINHOME.NSE	Can Fin Homes Limited	20190909	400.05	406	396.2	400.65	336237	395.87	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190909	213.85	221.65	207.2	211.6	15324	210.04	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190909	211.8	214.9	209.1	210.6	60180	210.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190909	420	426.7	416	421.1	16070	416.33	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190909	93.7	98.35	90	98.35	1047	97.992	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20190909	289.85	289.85	283.1	286.5	9907	282.62	down	down	correct
CAREERP.NSE	Career Point Limited	20190909	75	75.9	73.1	74	7123	72.4118	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20190909	544.95	549.75	531	544.6	18154	492.52	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20190909	120.75	123.15	120	122.7	803773	109.33	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20190909	0.8	0.8	0.8	0.8	4250	0.8
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190909	4	4	3.8	4	12092	4
CCL.NSE	CCL Products (India) Limited	20190909	235.05	239.95	234.6	239.35	8173	232.75	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190909	192.05	199.95	191.3	198.9	213954	195.69	up	up	correct
CEATLTD.NSE	CEAT Limited	20190909	894.85	895.05	881	884	79685	857.9	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190909	14	14	13.55	13.85	11678	13.85	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190909	7.1	7.4	7.1	7.35	12510	7.35	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190909	168.9	172.35	165.4	166	115517	155.91	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190909	2.7	2.75	2.45	2.7	11849	2.7
CENTRALBK.NSE	Central Bank of India	20190909	19	19.2	18.8	19.1	181473	19.1	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20190909	24.75	25.1	24.5	24.8	585174	24.8	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20190909	383.4	399	376.1	393.4	1434	387.22	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190909	134.3	142.5	133.55	139.8	311391	138.56	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190909	847	862.65	844	860.35	558221	370.78	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20190909	2420.35	2458.95	2399.95	2402.45	6931	2382.76	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190909	25	25	23.8	24.45	571316	24.45	down	down	correct
CESC.NSE	CESC Limited	20190909	785	811.95	784.6	799.95	731940	72.82	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20190909	170.75	170.95	165.95	168.4	346882	168.06	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190909	13.3	13.3	13.3	13.3	253133	13.3
CHALET.NSE	Chalet Hotels Limited	20190909	286.6	309.55	286.6	305.9	5099	305.9	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190909	156.25	159.9	155	156.1	73175	146.93	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20190909	153.6	161	153.6	160.95	10874	159.5715	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190909	186.25	186.95	183.5	184	88417	184	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190909	272.7	275.85	255	272.8	807999	270.14	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190909	445	450	442	445.45	17906	444.5	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190909	309	310	304	306.4	11689	304.57	down	down	correct
CINELINE.NSE	Cineline India Limited	20190909	35.1	35.95	34.15	34.55	6096	34.55	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190909	6.4	6.7	6.15	6.7	810	6.7	up	up	correct
CIPLA.NSE	Cipla Limited	20190909	475	478.7	472.1	475	780846	471.17
CLEDUCATE.NSE	CL Educate Limited	20190909	84.7	85	83.95	84.05	1088	41.48	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190909	300	301	299.1	300.3	15561	195.9	up	up	correct
CMICABLES.NSE	CMI Limited	20190909	59.75	61.8	59	60.6	12116	58.8733	up	up	correct
COALINDIA.NSE	Coal India Limited	20190909	198.1	200.1	196.8	199.35	5382211	153.26	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20190909	346.8	354.9	340.55	350.05	132810	314.53	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190909	64.1	64.1	64.1	64.1	658561	64.1
COFORGE.NSE	Coforge Limited	20190909	1447	1456.95	1436	1445.25	281846	1404.41	down	down	correct
COLPAL.NSE	Colgate	20190909	1254	1268.5	1248	1256.95	204546	1187.98	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190909	9	9.75	8.9	9.4	89260	9.18	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20190909	8.8	9.05	8.6	8.9	15673	8.4	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20190909	500	515	498.5	514.2	502793	501.56	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20190909	24	24.8	23.45	24.1	125858	24.01	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190909	36	36	36	36	6	36
CONTROLPR.NSE	Control Print Limited	20190909	249.8	249.8	243.3	246.4	486	230.28	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190909	11.15	11.2	10.7	10.7	561	10.47	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190909	38.5	38.5	37.5	38.4	8066	38.4	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190909	380.25	385.95	375.4	381.75	402390	370.26	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190909	213.85	217	211.55	215.85	6998	193.04	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20190909	1.35	1.45	1.35	1.45	10008	1.45	up	down	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20190909	3.55	3.55	3.55	3.55	348282	3.55
CPSEETF.NSE	Nippon Mutual Funds	20190909	23.5	23.74	23.31	23.57	6986449	23.57	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190909	72	72.75	70	70.05	5620	69.05	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190909	605.65	628.8	595.15	607.5	131392	607.5	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20190909	88	89.75	85.7	86.45	788	85.56	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20190909	1292.85	1300	1272.6	1290.95	20277	1237.22	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190909	234	234.9	230	232.3	254496	228.63	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190909	29.25	30.6	28.85	29	1347	29	down	down	correct
CUB.NSE	City Union Bank Limited	20190909	198	200.15	196.1	198.7	346292	197.34	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190909	9.65	9.65	8.95	8.95	133	8.95	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20190909	574	583.9	568.1	577.55	394221	551.68	up	up	correct
CUPID.NSE	Cupid Limited	20190909	133.4	135	130.1	133.7	28704	124.5	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190909	49.7	58.35	49.05	58.35	179726	56.11	up	up	correct
CYIENT.NSE	Cyient Limited	20190909	438	445.7	436.6	443.55	54939	409.75	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190909	22.85	24.35	22	24.1	728403	22.92	up	up	correct
DABUR.NSE	Dabur India Limited	20190909	441	447.2	438	444.25	1327946	435.96	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20190909	864.95	873.35	841	846.95	238794	842.84	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190909	76.05	78.3	75.55	77.5	49423	75.5	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190909	31.35	32.7	31.1	31.5	4520	31.5	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190909	81	83.9	80.35	82.1	63770	81.36	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20190909	139.4	139.4	134	134.75	40472	119.07	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190909	387.45	432.45	382	425.15	1422559	423.19	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20190909	7.2	7.2	7	7.2	52335	7.2
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190909	8.65	9.55	8.65	9.05	861	9.05	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190909	175.75	181	175.15	179.5	34373	179.3004	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20190909	199	200.5	196	197.7	255061	197.7	down	down	correct
DCM.NSE	DCM Limited	20190909	20.05	21.7	20.05	21.65	13816	21.65	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20190909	28.05	32.5	26	31	5261	31	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20190909	382.45	392.8	377.95	389.6	118566	372.83	up	down	incorrect
DCW.NSE	DCW Limited	20190909	15.4	15.8	15.25	15.6	160218	15.6	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20190909	361.6	362	358.55	360.35	1130	352.48	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190909	83.6	89.25	81.25	87.8	376236	84.76	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190909	277.6	282	274.2	278.55	184806	275.73	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190909	175.15	178.5	172.05	176.5	402640	172.97	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190909	38	38	38	38	49	38
DEN.NSE	DEN Networks Limited	20190909	87.5	90.9	82	84.1	117005	84.1	down	up	incorrect
DENORA.NSE	De Nora India Limited	20190909	199	223.5	196.15	211.85	4280	211.23	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20190909	265.9	284.4	263	274.6	69986	274.6	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20190909	6.5	6.65	6.35	6.35	56051	6.35	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190909	148.1	154.8	147.1	153.4	349186	143.5138	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190909	13.6	14.1	13.5	13.85	176382	13.85	up	up	correct
DHANI.NSE	Dhani Services Limited	20190909	160.1	161	150.5	153.4	1583965	153.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190909	318.05	320	309.8	314.6	18789	306.59	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190909	11.55	11.55	11.55	11.55	16533	11.55
DHUNINV.NSE	Dhunseri Investments Limited	20190909	219	219	211.6	214.5	342	212.28	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190909	799	800	780.05	799.45	1007	796.55	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190909	0.5	0.6	0.5	0.6	2278	0.6	up	up	correct
DICIND.NSE	DIC India Limited	20190909	303.65	308.45	298	299.5	888	290.9232	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190909	5.85	6	5.85	6	11531	5.5645	up	up	correct
DISHTV.NSE	Dish TV India Limited	20190909	22.95	24.15	22.6	23.4	24738050	23.4	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190909	1636	1653.65	1617	1627.15	405327	1608.51	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190909	2522	2697.6	2518	2595.85	21384	518.4	up	up	correct
DLF.NSE	DLF Limited	20190909	154.25	156.9	152.55	154.2	9871180	151.63	down	up	incorrect
DLINKINDIA.NSE	D	20190909	94.6	96.75	91.5	92.85	62067	90.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190909	1529	1578.15	1528	1568.8	489530	1568.8	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190909	0.35	0.35	0.35	0.35	2441	0.35
DOLAT.NSE	Dolat Investments Limited	20190909	42	43.35	40.2	42.9	120153	42.69	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20190909	199.5	199.75	194.05	196.6	3394	192.99	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20190909	33	33	30.15	31.55	11190	31.03	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190909	14	14.25	13.6	14.1	4440	14	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20190909	337.95	342.8	332.05	334.55	153091	334.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190909	2729.1	2764.65	2729.1	2749.2	639935	2719.11	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190909	25.2	25.9	24.75	25.5	2836	24.96	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190909	162.1	165.95	161.6	162	618	105.76	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190909	5.3	5.3	4.85	5.1	42429	5.1	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190909	71.05	72	68.35	68.85	8717	67.69	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190909	22.6	24	22.5	23.65	287288	22.64	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190909	1099.9	1240.05	1075	1191.3	7294	1191.3	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20190909	121	121	117.15	118.5	5001	115.8353	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190909	0.8	0.8	0.75	0.8	657	0.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20190909	4.2	4.2	4	4.1	2974	4.1	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20190909	466.95	469	460	461.95	181667	461.14	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190909	105.5	109.3	103.05	106	1759635	103.89	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20190909	1.3	1.3	1.25	1.3	10697	1.3
EICHERMOT.NSE	Eicher Motors Limited	20190909	16198.6	16470	16026.5	16206.75	192593	1598.03	up	up	correct
EIDPARRY.NSE	E.I.D.	20190909	149.1	151.7	149.1	150.25	35479	148.57	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190909	310	310	297.95	304.6	1125	304.6	down	down	correct
EIHOTEL.NSE	EIH Limited	20190909	156.1	157.4	154.6	155.8	73992	155.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190909	285.2	295.3	285.2	290	307	282.39	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190909	20.7	21.8	20.05	21.55	61775	21.5	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20190909	35.05	35.05	33.1	33.75	37890	33.66	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190909	15.55	16.5	15.5	15.8	45427	15.69	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190909	140	146	135.55	144.45	4174	144.45	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190909	245.05	252.9	245.05	251.5	11871	122.63	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190909	16.5	16.6	15.55	15.8	2718	15.6092	down	down	correct
EMAMILTD.NSE	Emami Limited	20190909	297	299.15	293	294.6	226288	281.57	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190909	77	77.15	75	77.15	513	77.15	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20190909	44.7	44.8	42.15	43.2	20685	43.2	down	up	incorrect
EMCO.NSE	EMCO Limited	20190909	1.1	1.1	1	1.1	2510	1.1
EMKAY.NSE	Emkay Global Financial Services Limited	20190909	57.45	60.9	55.45	59.7	39229	59.2	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190909	116.05	117.95	115.15	116.85	11359	115.44	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190909	940	1000	940	989.3	22007	980.04	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190909	5.5	5.6	5.05	5.4	25786	4.7826	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190909	108.2	111.85	107.9	110.6	2283012	100.18	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190909	360.5	365.9	331.05	338.45	2117	334.65	down	down	correct
EPL.NSE	EPL Limited	20190909	106.9	106.9	102	103.8	49010	99.14	down	up	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20190909	104.45	111.9	102.15	108.55	15189858	103.9729	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190909	388.95	390	365.15	370.2	442235	360.98	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190909	15.95	15.95	15.95	15.95	39590	15.95
ESABINDIA.NSE	ESAB India Limited	20190909	999.2	1035	992.1	1021.5	1737	946.33	up	up	correct
ESCORTS.NSE	Escorts Limited	20190909	474.15	506	474.15	504.25	5130658	502.07	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190909	9.7	9.7	9.7	9.7	24040	9.7
ESTER.NSE	Ester Industries Limited	20190909	35	37	30.85	35.9	99377	33.47	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190909	77.9	77.9	70.5	70.5	1847537	70.5	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190909	299.5	312	296.4	301.5	37836	295.51	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190909	1.4	1.4	1.4	1.4	1537	1.4
EXCELINDUS.NSE	Excel Industries Limited	20190909	855	943.25	826.6	906.8	25008	878.02	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20190909	179.8	183.75	179.2	181.3	1540879	175.2644	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20190909	290	300	288	296	1760	296	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190909	34.45	35.8	34.3	35.35	48145	35.35	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190909	24.7	25.65	24.6	25.05	81363	24.8	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20190909	26.55	27.3	26.25	27	634850	27	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190909	0.25	0.3	0.25	0.25	239446	0.25
FDC.NSE	FDC Limited	20190909	158.65	164.9	158.65	164.1	15292	163.4096	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190909	83	86.6	82.35	86.25	15428797	85.56	up	up	correct
FEL.NSE	Future Enterprises Limited	20190909	24.85	24.85	23.9	24.25	92512	24.25	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190909	24.55	24.8	24.1	24.15	875	24.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190909	373.05	373.05	356.1	359.05	49048	335.9	down	down	correct
FILATEX.NSE	Filatex India Limited	20190909	41.5	41.5	39.75	40.65	425656	40.46	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190909	367.15	379	367.15	373.1	20505	362.17	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190909	1534.85	1551.9	1477.05	1508.7	7422	1501.75	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190909	515.1	518.6	508	510.95	9258	97.31	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190909	12	13.55	12	13.5	3158	13.5	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190909	428.2	431.85	422.75	430.05	4142	430.05	up	down	incorrect
FMGOETZE.NSE	Federal	20190909	533.1	555	533.1	551.9	7103	551.9	up	up	correct
FMNL.NSE	Future Market Networks Limited	20190909	32.1	33.65	32.1	32.9	20851	32.9	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20190909	1206.95	1207	1186	1197.35	18248	1173.52	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190909	126.2	128.05	126.1	126.6	203811	126.6	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190909	1245	1290	1224.4	1282.45	1278	1261.46	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190909	405.6	408.75	399.3	404.05	781114	404.05	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190909	556.95	566.45	546.5	554.7	30808	554.7	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190909	48.25	49.2	47.8	48.85	779202	44.754	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20190909	107	107	104.7	106.5	22999	103.86	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20190909	163.05	172.75	160	166.3	37656	82.18	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20190909	131.65	132.7	130.2	132.15	4417454	120.5802	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190909	3.15	3.15	2.85	3	3242	3	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190909	1299.95	1369.05	1290.35	1348.6	7749	1331.4	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190909	31.15	31.15	28.8	29.85	18327	29.6146	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190909	21.25	23.3	21.25	22.45	17290	22.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190909	312.85	312.85	294.5	298	172	280.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190909	242.95	248.05	242.4	243.85	3203	240.99	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190909	32.3	34.7	32.1	32.5	28390	32.5	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190909	40	43	37.3	40.9	3153	40.9	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20190909	0.35	0.35	0.35	0.35	737	0.35
GARFIBRES.NSE	Garware Technical Fibres Limited	20190909	1124.95	1124.95	1100	1107.1	1610	1095.27	down	down	correct
GATI.NSE	Gati Limited	20190909	41.3	45.35	40.7	45.35	1034201	44.668	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20190909	0.4	0.4	0.35	0.35	947753	0.35	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20190909	111.1	116.5	111.1	114.4	24057	114.4	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20190909	104.2	108.55	104.2	108	162408	96.96	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20190909	83.05	100.1	80	100.1	42377	98.76	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20190909	82.65	82.65	75.3	77.95	20808	77.8311	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190909	4.8	5	4.6	4.95	104903	4.95	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190909	21.6	23.5	21.3	22.6	96149	22.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190909	26.95	27.25	26	26.1	234430	25.56	down	down	correct
GEPIL.NSE	GE Power India Limited	20190909	744	764.5	739.9	759.7	5722	754.16	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190909	241.4	248	241.4	246.9	39029	229.28	up	up	correct
GET&D.NSE	GE T&D India Limited	20190909	158.05	167.9	157.5	161.75	61652	161.75	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190909	57.15	57.15	57.15	57.15	513	53.5972
GFSTEELS.NSE	Grand Foundry Limited	20190909	2.4	2.4	2.4	2.4	645	2.4
GHCL.NSE	GHCL Limited	20190909	193	198.6	190.4	191.75	77010	181.05	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190909	172.5	175.7	170.3	174	33772	161.64	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20190909	172.95	177.45	170.55	172.7	34613	172.7	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190909	32	32	29.45	30.15	1460	30.15	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190909	7105	7197	7105	7149.4	4212	6916.89	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20190909	8.95	8.95	8.2	8.6	45562	8.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190909	67.8	68.2	67.8	67.95	62594	63.42	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190909	695.6	699.95	691.3	694.55	62	694.55	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190909	1280	1366	1280	1329.05	431129	1286.93	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190909	392.9	392.9	381.2	384.6	635977	378.77	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190909	61	61.65	56.3	60.2	5181	60.2	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190909	124	124	115.95	121.05	45760	120.39	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190909	355.7	369.45	355.7	367.6	22376	362.19	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190909	66.85	77.9	66.35	66.7	114747	61.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190909	1419.95	1435	1384.05	1410.15	3401	1406.74	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190909	15.6	15.85	15.4	15.8	7125757	15.8	up	up	correct
GNA.NSE	G N A Axles Limited	20190909	241.2	245.85	237.65	241.95	18380	241.14	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190909	183.65	189.9	181.4	187.75	216775	178.38	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190909	219.2	269.5	219.2	269.5	453509	269.5	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190909	324	330.05	314.55	316.95	43050	301.05	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190909	972.5	1037.9	972.3	1013.5	182622	958.34	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190909	465	466.5	455	464.55	17752	453.73	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190909	601	609.05	597.6	607.65	458053	604.1321	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20190909	401.95	401.95	398.15	399.45	66391	399.45	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190909	888.85	904	875.3	895	94684	895	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190909	0.25	0.3	0.25	0.25	10066	0.25
GOKEX.NSE	Gokaldas Exports Limited	20190909	80.4	88.6	80	85.7	77955	85.7	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190909	12.95	13.25	12.05	13.25	8731	13.25	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190909	13	13.45	13	13.35	15899	13.35	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20190909	3325	3390	3325	3368.7	31636	3368.7	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190909	29.65	29.65	28	29	2015	29	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20190909	103.4	107.75	100.35	107.25	57223	100.82	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190909	3440	3479.95	3407	3420.4	983	34.204	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190909	10.15	10.8	10.15	10.55	4515	10.55	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190909	57	57	55.05	55.7	5960	55.43	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190909	135.7	150	132.9	147.5	468056	73.41	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190909	83.2	83.9	80.3	82.5	64029	72.48	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190909	37.4	37.75	34.5	36.7	4844	33.41	down	down	correct
GRANULES.NSE	Granules India Limited	20190909	93	94.8	91.5	92.9	340170	92.37	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190909	273	284.9	272.6	277.6	1405149	271.44	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20190909	703.7	711.9	696.45	705.75	1043818	699.71	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190909	38.25	42.45	38.25	40.6	136755	39.1373	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190909	128	131.6	126.8	130.2	747092	130.04	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190909	721	742.6	704	721.9	2120	715.12	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190909	146.2	153	143.65	151.8	108398	150.81	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20190909	2.5	2.5	2.4	2.5	14371	2.5
GRINDWELL.NSE	Grindwell Norton Limited	20190909	558	562.5	551	559.65	15243	547.28	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20190909	271.35	307	271.35	284.15	454	282.28	up	up	correct
GRPLTD.NSE	GRP Limited	20190909	846	920	842.1	885	128	876.21	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190909	136.5	137.95	135.3	137.65	196216	122.61	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190909	17.3	17.85	17.3	17.55	11370	16.8494	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190909	73.75	75.5	73.35	74.95	250672	71.98	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190909	219.8	220.9	216.2	218.05	310728	212.65	down	down	correct
GSS.NSE	GSS Infotech Limited	20190909	35.35	35.55	33.5	34.35	27272	34.35	down	down	correct
GTL.NSE	GTL Limited	20190909	2.25	2.4	2.25	2.3	40348	2.3	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20190909	0.55	0.6	0.55	0.6	2430160	0.6	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20190909	7.6	7.6	6.8	7.5	4659	7.5	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190909	71.25	72	69	69.2	32400	66.13	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190909	65.7	69.45	65.2	68.95	38540	68.83	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190909	419.5	439.7	415.95	432.6	37819	408.93	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190909	133	158	133	157.85	92806	151.37	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190909	171	176.8	171	174.7	125727	172.46	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190909	837	872.8	837	862.55	26838	822.09	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20190909	34.05	36	33.5	35.5	9730	34.1123	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190909	47	47	45.15	46.75	8198	45.15	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190909	701.7	715.75	695	705.05	44444	636.73	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190909	49.3	49.95	48.7	48.85	11408	48.85	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190909	27.5	28.45	25.7	25.95	1074061	25.95	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190909	624.95	649.75	601.1	631.55	3201	466.3	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20190909	661	662.95	655.5	660.8	898804	650.84	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190909	0.55	0.65	0.55	0.65	5100	0.65	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190909	16.6	16.9	16	16.6	104474	15.9
HBSL.NSE	HB Stockholdings Limited	20190909	7.5	7.5	7.5	7.5	3	7.5
HCC.NSE	Hindustan Construction Company Limited	20190909	8	8.1	7.75	7.85	1672258	7.85	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20190909	98	102.95	98	99.85	19236	99.85	up	up	correct
HCL.NSE	INSYS	20190909	8.25	8.8	8.05	8.5	667919	8.5	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20190909	1102	1102	1081	1084.4	1760864	518.55	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190909	2044.45	2069.95	2029	2064.25	2738878	2022.79	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190909	2621	2652.1	2607.35	2646.7	336111	2587.78	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190909	2246	2260.9	2216.1	2249.6	2660851	1119.95	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190909	534	539.75	529.3	530.9	3086676	529.34	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190909	3425.05	3479	3425.05	3466.1	2201	34.661	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190909	1140	1156.68	1138.9	1149.73	632	114.8219	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190909	3890	3929.39	3890	3926.71	67	392.0437	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190909	6.25	6.3	6	6.05	1076193	6.05	down	up	incorrect
HEG.NSE	HEG Limited	20190909	1029.7	1049	1015	1020.3	302644	994.09	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190909	190.9	193.6	189.5	190.95	170474	175.12	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190909	84.95	84.95	81.45	82	3262	79.57	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190909	374.95	385.1	374.05	380.3	13635	371.83	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190909	2637.95	2697.7	2621	2691.6	619224	2581	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190909	1690.8	1699.9	1660	1678.95	1024	1664.81	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190909	9.45	9.45	8.55	8.55	115659	8.55	down	down	correct
HFCL.NSE	HFCL Limited	20190909	18.95	19.35	18.85	19.1	827878	18.96	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190909	190	195.05	185.9	194.4	37165	194.12	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190909	607.6	610	596.1	602.85	3330	569.76	down	down	correct
HIKAL.NSE	Hikal Limited	20190909	146.15	150.75	143.35	148.6	128797	146.1	up	up	correct
HIL.NSE	HIL Limited	20190909	1120	1237	1118.05	1194.6	23689	1162.41	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190909	9.7	9.9	9.5	9.7	637	9.7
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190909	139.1	145.45	137.1	142.5	180898	139.98	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190909	188.5	190.05	184.75	189.25	5014192	186.99	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190909	173	180	166	172.65	1125	169.76	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190909	33.8	34.7	33.55	34.45	531847	34.35	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190909	5.6	5.75	5.5	5.65	47656	5.65	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190909	22.5	23.6	21.5	23.5	142	23.5	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190909	95	104.4	94.45	103.6	220287	103.6	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190909	259.1	264	258.4	261.95	2843631	231.86	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190909	1819	1858	1815.4	1834.05	1175372	1769.13	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190909	217.2	218.5	213.8	215.4	601017	170.08	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190909	120.35	126.35	120.1	125.55	2673	124.47	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190909	45	45	43.35	44.25	1207	42.39	down	down	correct
HITECH.NSE	Hi	20190909	171.9	175.95	168.6	171.95	31164	171.3435	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20190909	80.4	84	77.65	81.05	1634	79.83	up	up	correct
HITECHGEAR.NSE	The Hi	20190909	176.55	177.85	166.3	168.75	4711	164.1	down	down	correct
HLVLTD.NSE	HLV Limited	20190909	6.85	6.9	6.75	6.8	63521	6.8	down	down	correct
HMT.NSE	HMT Limited	20190909	11.25	11.75	11.25	11.75	1276	11.75	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190909	78.15	82.8	76.15	80.4	16031	80.4	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20190909	536	536	500	507.75	17767	507.75	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190909	3001.03	3100	3001.03	3100	10	3100	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20190909	25749	27660	25510.7	27466.3	2694	27343.79	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190909	945	986.35	936	959.15	3057	939.46	up	up	correct
HOVS.NSE	HOV Services Limited	20190909	71.3	75	71.25	75	5274	75	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20190909	40.9	41.6	39.6	40.8	13824	40.35	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190909	73.25	73.95	72.55	73.2	786885	72.64	down	down	correct
HSIL.NSE	HSIL Limited	20190909	47.1	48.6	46.5	46.9	84460	43.93	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190909	23.1	24.35	22.65	23.8	211780	23.3992	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20190909	16.45	16.65	15.8	16.4	62627	16.4	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190909	35.8	36.7	35.3	35.95	722007	30.64	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190909	219	219.8	212.75	219.1	8864	211.27	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20190909	65.4	65.85	63.65	64.3	1965757	64.3	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190909	429.95	434.4	421.1	424.6	13936084	387.14	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190909	148.99	148.99	143.8	145.24	1068	145.24	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190909	33.16	34	33.16	33.8	182764	33.8	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20190909	393	400.4	389.1	395.45	18651819	394.3	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190909	306.8	306.8	260	276.2	538	276.2	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20190909	153.2	153.95	140	153.66	95	153.66	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190909	1200	1203.85	1166.15	1178.4	251219	1165.84	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190909	35.75	36	34	34.7	11826	34.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190909	1000	1000	999.99	1000	28738	989.5363
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190909	92.5	92.7	86.77	87.35	1001	87.35	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190909	119	120	118.53	119.23	421	119.23	up	down	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190909	116	116.13	114	115.74	63732	115.74	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190909	58.5	59.8	54.75	54.8	6588	54.8	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190909	27.5	27.5	26.22	26.4	33368	26.4	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190909	441.45	445.25	438.5	442.35	1639728	440.16	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190909	394.78	396.73	393.81	394.32	449	394.32	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190909	42	43.5	41.55	43.3	79561	42.41	up	up	correct
ICRA.NSE	ICRA Limited	20190909	2820	2881.05	2702.25	2815.6	449	2740.94	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20190909	27.8	28.15	27.15	28	5511760	28	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20190909	3492	3549	3492	3504.5	394	3504.5	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190909	5.2	5.4	5.1	5.3	56036851	5.3	up	up	correct
IDFC.NSE	IDFC Limited	20190909	35.3	35.7	34.05	35.35	678781	32.4314	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190909	43	43.3	42.55	43.15	8626137	43.15	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190909	113.71	114.9	110.11	112.85	754	112.85	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190909	132.55	135.1	132.3	134.15	554648	43.3	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190909	340	348.55	333	339.85	6281	339.85	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190909	688.4	699.85	652.25	655.9	15324	655.9	down	up	incorrect
IFCI.NSE	IFCI Limited	20190909	7.1	7.25	7.1	7.2	719061	7.2	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190909	148.75	148.8	139.95	142.95	1129	138.56	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190909	201.6	204.8	196.95	200.55	29624	194.13	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190909	328.6	334.05	326.9	332.75	1455659	326.12	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190909	142	153.8	138.3	144.45	63965	141.36	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190909	120	120	112.5	115.2	64007	111.0246	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20190909	66.2	66.2	58	61.4	2117	61.4	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190909	3.35	3.35	3.2	3.2	675	3.2	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190909	1.6	1.6	1.5	1.6	41074	1.6
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190909	3.5	3.55	3.3	3.5	68972	3.5
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190909	164.9	179.25	164.9	174.3	28846	170.19	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190909	852.1	895	852.1	888.4	1864	573.58	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190909	0.35	0.4	0.3	0.3	22457	0.3	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190909	7.25	7.35	7	7.2	18364	7.2	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20190909	133.5	135.55	133.1	134.95	173145	133.7	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190909	74.8	76.4	73.7	74.95	1277790	74.14	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20190909	194.5	199.1	192.75	196.7	77067	190.86	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20190909	1463.35	1715	1450.1	1610.7	686412	1600.89	up	up	correct
INDIANB.NSE	Indian Bank	20190909	164	167.7	163.7	165.55	847039	163.17	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190909	115	119.2	112.6	113.4	2641	113.4	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190909	243.55	249.85	240.5	247.65	6938	242.62	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190909	1647	1684.5	1635.35	1675.65	758609	1675.65	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190909	18.6	18.6	17.5	18.05	1462	18.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190909	330.95	344	318.05	336.25	4190	322.07	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190909	154.1	159.9	154.1	157.45	11158	156.79	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190909	30.2	32.5	30.2	32.1	29544	32.1	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190909	0.4	0.45	0.35	0.4	131526	0.4
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190909	281	285.9	277.4	279.05	20489	277.5151	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190909	82.9	83.4	79.15	82.75	3271	82.75	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20190909	22.5	23.35	20.5	20.75	2663	19.71	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190909	3	3.1	2.9	3	4529	3
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190909	38.1	38.25	37.1	37.95	39251	36.3708	down	down	correct
INDSWFTLAB.NSE	Ind	20190909	47	49.6	43.95	45	539526	45	down	down	correct
INDSWFTLTD.NSE	Ind	20190909	4.1	4.4	4	4.3	7270	4.3	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190909	79.95	82.5	78.35	80.15	2133	80.15	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190909	1330	1340.95	1308	1335	3024923	1328.45	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190909	251.5	253.9	247.6	252.95	847672	224.2461	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190909	625.95	632	624.15	630.7	6496	558.62	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190909	39.6	39.8	39	39.25	3370570	19.56	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190909	60.5	61	60	60.45	722	60.15	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190909	327	327	313.65	316.56	131	316.56	down	down	correct
INFY.NSE	Infosys Limited	20190909	836.8	840.3	827.55	829.1	4377870	783.73	down	down	correct
INGERRAND.NSE	Ingersoll	20190909	593.4	603.7	590.7	599.15	23094	572.53	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190909	284	285.85	278.2	279.6	204344	278.8693	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20190909	32.75	34.35	32.75	33.65	64855	33.65	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20190909	605	612	585.25	596.65	6829	585.6769	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190909	42.8	42.85	41.35	41.65	479	41.65	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190909	0.35	0.4	0.35	0.4	2728	0.4	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20190909	208.05	218.5	207.75	214	289167	214	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190909	23	23.9	22.8	23.8	16792	23.35	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190909	11.3	11.7	10.95	11.3	128058	1.1
IOB.NSE	Indian Overseas Bank	20190909	9.95	10.05	9.85	9.85	428642	9.85	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190909	127.05	127.75	125.55	126.65	5791185	103.24	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190909	172	177.8	171.35	176	238690	171.72	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190909	940.75	953.4	931	935.05	74083	924.58	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190909	71	73.9	70.9	73	663499	69.9224	up	up	correct
IRCON.NSE	Ircon International Limited	20190909	345	346.4	340	342.9	14958	30.3	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190909	213	226	212.65	220.8	124587	203.81	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190909	96.25	102	96.25	98.5	1990	96.53	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190909	4.75	5	4.75	5	17505	5	up	up	correct
ITC.NSE	ITC Limited	20190909	244.65	246.5	243.2	245.5	9085228	221.82	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20190909	175.8	179.5	173.3	175.95	30900	175.95	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190909	68.45	68.6	67.05	67.9	68492	67.41	down	down	correct
ITI.NSE	ITI Limited	20190909	71.35	75	71.25	72.95	1370113	72.95	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190909	3.55	3.6	3.45	3.5	143429	2.7	down	down	correct
IVP.NSE	IVP Limited	20190909	64.25	66.5	64.25	66.5	29	66.06	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190909	3580	3580	3470	3470	22	3470	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190909	1178.25	1178.25	1178.25	1178.25	1	1178.25
IZMO.NSE	IZMO Limited	20190909	33.9	34.05	33	34.05	10773	34.05	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190909	39.55	40	39.25	39.35	533922	39.35	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190909	71	71	69.2	69.4	114842	65.9546	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190909	22.4	23.3	21.6	22.8	4453	21.61	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190909	17.45	17.45	17.1	17.45	2243	17.45
JAICORPLTD.NSE	Jai Corp Limited	20190909	77.9	80.95	77.15	79.55	1341484	78.35	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190909	1.85	1.85	1.8	1.8	4	1.8	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190909	35.15	37.15	35.15	36.75	588922	35.92	up	up	correct
JASH.NSE	Jash Engineering Limited	20190909	90.75	90.75	86.25	86.25	2400	84.15	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190909	161.4	169.8	152.35	154.3	12294	153.78	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190909	158	171.8	155.25	168.5	148637	83.2	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190909	3.5	3.7	3.5	3.7	22153	3.7	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190909	49.45	50.55	48.3	50.2	48566	50.2	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190909	375.05	383.9	375.05	380.75	153966	369.14	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20190909	9.5	9.5	9.5	9.5	2984	9.5
JBMA.NSE	JBM Auto Limited	20190909	154	154.5	150.4	153.1	19990	150.52	down	down	correct
JCHAC.NSE	Johnson Controls	20190909	1597.05	1619.9	1580	1607.05	1738	1607.05	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190909	40.8	40.8	37.15	38.95	129402	38.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190909	17.15	17.15	15.7	16.2	62777	16.2	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190909	0.45	0.45	0.4	0.4	1870	0.4	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20190909	14.05	15.3	14.05	15.3	6756	15.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190909	235.7	263	235.7	259.15	77991	256.96	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190909	71.65	73.6	70.4	72.25	466183	69.04	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190909	95.5	98.9	93.5	95.5	28330816	95.5
JINDCOT.NSE	Jindal Cotex Limited	20190909	3.35	3.35	3.35	3.35	4061	3.35
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190909	82	82.5	78.65	80.8	20548	79.94	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190909	62.05	62.9	60.9	62.05	116795	61.81
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190909	15	15.55	14.75	15.55	37716	14.6	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190909	19.45	19.95	19.1	19.7	1353769	18.7943	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190909	7.5	7.95	7.4	7.95	4320	7.95	up	up	correct
JIYAECO.NSE	Jiya Eco	20190909	50.65	52.3	48.4	50.65	198890	50.4494
JKCEMENT.NSE	J.K. Cement Limited	20190909	986.9	1000	979.45	998.65	49398	988.24	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190909	121.9	124.9	117.9	121.65	189799	117.61	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190909	321	326.55	320	324.8	14548	319.58	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20190909	110.6	119.4	110.1	118.5	2027149	112.52	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190909	62	62.6	61.15	62.2	283181	60.67	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190909	23.9	23.9	21.5	22.85	3193	21.39	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190909	115.6	117.85	114.15	114.7	551536	112.32	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190909	75.75	75.75	72.5	72.75	222973	72.11	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20190909	1.5	1.5	1.4	1.45	49747	1.45	down	down	correct
JOCIL.NSE	Jocil Limited	20190909	79.45	91.8	77.9	81.9	1253	78.62	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190909	2.5	2.55	2.3	2.35	4808897	2.35	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20190909	1.35	1.35	1.25	1.35	5289472	1.35
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190909	16.15	17.45	16.15	17.45	669	17.45	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190909	1.65	1.7	1.55	1.7	1355188	1.7	up	up	correct
JSL.NSE	Jindal Stainless Limited	20190909	31.5	35.4	31	34.45	1245118	34.45	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190909	60.95	67.2	60.1	66.15	423640	66.15	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20190909	65	66.5	65	66.15	311248	64.17	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20190909	2715.8	2750.05	2715.8	2725.25	628	2725.25	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190909	14.7	14.75	13.7	13.9	50645	13.9	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190909	218	224.5	213.85	219.5	9829589	215.14	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190909	75.2	84.4	75.2	82.3	130361	81.79	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190909	1200	1212.95	1192.7	1209.35	562232	1198.3	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190909	89.95	93.1	89.95	93.05	9481	93.05	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190909	470	500.95	466	490.05	804259	476.97	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20190909	55	55.5	54.05	55.15	268372	54.5844	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190909	271.7	273.88	269	270.96	47878	270.96	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190909	708.45	758	707.25	744.5	2263789	744.5	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190909	143.2	146.8	143.05	145.35	171744	137.66	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190909	63.45	65.85	63.05	64.55	2827	61.78	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190909	489.7	497.95	477.65	495.5	389094	483.62	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190909	167.8	170.1	163.15	168.9	11463	163.69	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190909	448	452.95	443.75	450.65	25842	433.54	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190909	174	175	174	175	299	172.65	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190909	33.2	34	32.6	33	27253	33	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20190909	101	106.85	97.95	101.65	19966	99.64	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20190909	3.3	3.45	3	3.45	2657	3.45	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190909	40	42.15	39.9	41.6	17232	41.6	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190909	462.3	463.8	451.5	454.7	72701	447.42	down	down	correct
KARDA.NSE	Karda Constructions Limited	20190909	187	188.4	182.15	183.75	65356	7.35	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190909	10.85	10.85	9.85	10.7	1580	10.7	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190909	59.45	59.45	57.7	58.75	910023	58.16	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190909	0.35	0.35	0.35	0.35	113	0.35
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190909	2.65	2.8	2.6	2.6	930	2.6	down	down	correct
KAYA.NSE	Kaya Limited	20190909	350.1	362.9	335.6	356.05	8590	356.05	up	up	correct
KCP.NSE	The KCP Limited	20190909	73	73.6	71.4	72.5	18044	71.3	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190909	12.85	12.95	12.6	12.65	69888	12.51	down	down	correct
KDDL.NSE	KDDL Limited	20190909	355.5	360	337.45	356.6	1900	352.54	up	up	correct
KEC.NSE	KEC International Limited	20190909	247	247.5	244.3	245	460375	240.26	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190909	11.5	11.5	10.25	10.6	85843	10.6	down	down	correct
KEI.NSE	KEI Industries Limited	20190909	466.45	474.3	456.5	460.15	105400	455.9754	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190909	15.85	16.4	14.9	15.8	293624	15.73	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20190909	982.85	999	980	990.15	1958	974.75	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190909	21.45	21.45	21.45	21.45	1347	21.45
KESORAMIND.NSE	Kesoram Industries Limited	20190909	50.7	54.3	50.35	53.3	346352	53.3	up	up	correct
KHADIM.NSE	Khadim India Limited	20190909	184.05	185.2	182	183.35	20741	183.35	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190909	20.2	22.85	20.2	21	328	21	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20190909	1662.05	1695	1662.05	1681.2	347	1681.2	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20190909	105.7	107.5	104.55	105.15	16702	104.7058	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190909	596	614.35	595	607.15	2068	607.15	up	up	correct
KIOCL.NSE	KIOCL Limited	20190909	121	125.8	121	125.05	4662	123.08	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190909	476.7	493	461.3	468.25	194444	465.8582	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190909	148.6	162	148.6	160.45	10806	156.51	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190909	165.95	168.95	163.6	166.8	4107	157.1	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190909	690	715	678.05	701.1	286	681.41	up	up	correct
KITEX.NSE	Kitex Garments Limited	20190909	88	88	83	86.6	27131	84.89	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190909	977	1000	977	992.15	117	184.67	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190909	7.15	7.25	6.8	7.05	60818	7	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20190909	227.9	227.9	220.55	222.75	74382	110.83	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190909	67.05	73.7	64.5	71.7	24301	71.7	up	up	correct
KOLTEPATIL.NSE	Kolte	20190909	232.1	236.5	231.4	232.65	8371	231.7602	up	up	correct
KOPRAN.NSE	Kopran Limited	20190909	28.25	32	28.05	31.05	85000	30.48	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190909	1439	1474.55	1424.05	1471.3	3212756	1470.57	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190909	277.47	281.99	276.85	281.11	6758	281.11	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190909	344.65	347.5	339.35	340.6	35828	34.06	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190909	113	114.19	112.4	113.52	30125	113.52	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190909	55.85	56.1	55.01	55.62	5603	55.62	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190909	234	241.99	233.11	239.96	2968	239.96	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190909	9.85	10.4	9.85	10	41394	10	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190909	16.45	16.5	15.7	16.2	8141	16.2	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190909	58.55	61.25	58.55	60.7	1768	59.7913	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20190909	104.25	104.85	101	102.4	116311	100.5	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20190909	551.15	569	543.85	553.35	8886	109.42	up	up	correct
KRBL.NSE	KRBL Limited	20190909	215.5	228.95	215.5	224.3	128954	218.95	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190909	86.95	88	82.3	84	1706	84	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190909	8.8	9.2	8.45	8.95	26759	8.95	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190909	57.6	57.6	50	54.4	2200	53.29	down	down	correct
KSB.NSE	KSB Limited	20190909	600.05	620	595	614.5	3725	598.8	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20190909	486.4	499	477.1	493.55	151535	485.86	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20190909	181.5	187.15	180	185.35	18890	176.75	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190909	75.95	77.35	75.5	76.85	712829	67.72	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190909	92	93.75	90.8	92.9	8414527	91.3853	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190909	1274	1310	1274	1297.6	287153	1276.59	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190909	29.85	30.9	29.85	30.6	5757	28.83	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20190909	177.4	177.4	168.8	176	8731	175.1	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190909	15	15.1	15	15.1	4926	15.05	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190909	344.9	355	344	351.1	8928	69.28	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190909	3679.1	3684.95	3607.75	3650.15	2503	3632.15	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190909	52.8	53.55	52.7	52.9	383739	52.9	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190909	52.1	57.5	52.1	54.6	573	50.66	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190909	330	339.75	324.05	333.9	4131	319.23	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20190909	2.7	2.8	2.7	2.7	18454	2.7
LIBAS.NSE	Libas Consumer Products Limited	20190909	58	60	58	60	5000	41.33	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190909	91.5	95.8	90.05	94.5	74287	94.5	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190909	397	402.15	392.5	399.15	2830713	380.98	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190909	19.15	20.19	18.5	19.75	9310	19.75	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190909	115.35	116.25	115.35	115.95	106	115.95	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190909	115.95	115.95	115.95	115.95	10	115.95
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190909	142	144.3	136.1	140.95	11107	137.73	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190909	180	199.95	170.2	191.9	465	190.2196	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20190909	499.75	503.95	495.1	501.8	8459	495.36	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190909	999.94	1000.01	999.32	1000	702700	994.9175	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190909	999.99	1000.01	999.99	1000.01	8388	1000.01	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20190909	0.29	0.29	0.28	0.28	5520	0.28	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190909	35.95	36.45	35.15	36.25	8281	36.25	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190909	21.45	21.6	19.6	19.7	3239	19.48	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190909	64.4	64.4	62.2	63.45	16816	62.22	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190909	1.8	1.9	1.8	1.9	2343	1.9	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190909	0.5	0.5	0.45	0.45	135842	0.45	down	down	correct
LT.NSE	Larsen & Toubro Limited	20190909	1330	1361.8	1323.05	1357	3508361	1286.92	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20190909	1695	1695	1669.2	1675.6	52856	1624.73	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190909	1624	1643.95	1618.35	1633.7	72146	1590.75	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190909	1316	1316	1243.85	1249.25	2265	1209.11	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190909	86.25	88.5	83.5	88.35	11264	83.72	up	up	correct
LUPIN.NSE	Lupin Limited	20190909	772	778.65	764.5	766.7	929898	757.49	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190909	1175.05	1195	1152	1168.5	52177	1155.79	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190909	16.95	17.1	16.15	17.1	14803	17.1	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190909	3.8	4	3.8	3.85	8500	3.85	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190909	523.65	536.75	522	532.55	3061953	524.37	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190909	321.7	326.5	316.1	323.6	1438602	322	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190909	69	70	68.3	69	4417	33.46
MADHAV.NSE	Madhav Marbles and Granites Limited	20190909	25.45	26.9	24.6	25.6	893	25.15	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20190909	4.95	4.95	4.65	4.7	4194	4.7	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190909	19.25	19.55	18.8	19.4	59707	19.4	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190909	87	87.05	81.1	83.95	13181	79.97	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190909	3.7	3.7	3.55	3.65	1800	3.65	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190909	12	12.1	11.8	11.9	415086	11.9	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190909	79.8	79.8	73.5	75.15	450	75.15	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190909	112	114.4	108.25	113.95	2171	113.95	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190909	263.7	263.75	246.5	246.9	9620	122.85	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190909	151.5	158.35	150	157.05	160842	157.05	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190909	390.95	400	386.35	397	10697	132.33	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190909	343.95	347.7	338.05	340.9	42105	337.81	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190909	4004	4026	3942.05	4006.05	3624	3907.98	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190909	369.95	379	367.6	377.45	15096	369.16	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190909	422	436.8	422	432.4	12306	424.25	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20190909	427.8	438.7	418.5	424.95	55117	420.89	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190909	22.5	25	22	24.55	141547	24.55	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190909	110.4	111.6	110.4	111.35	5036	111.35	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190909	4.75	5.15	4.4	4.55	432724	4.55	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190909	3.75	3.75	3.6	3.6	6384	3.59	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20190909	31.5	32.5	31.3	32.35	53269	24.31	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20190909	11.9	12	11	11.8	5053	11.8	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20190909	17.65	18.6	17.65	18.4	185702	17.55	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190909	118	124.85	116.25	123.8	5759695	119.97	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190909	32.5	32.95	30.55	31.4	20322	31.4	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190909	30.25	30.85	29.6	30.55	508835	29.7	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190909	255	256.75	249.15	250.85	4799	248.25	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190909	7.2	7.45	6.9	7.05	1928	7.05	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20190909	41.7	42.5	40.1	41.4	14432	37.9856	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190909	20.35	21.55	20.35	20.95	108496	13.14	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20190909	13.8	13.9	12.95	13.7	2369	13.2292	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190909	17.45	17.5	15.65	16.2	6464	16.2	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190909	65.6	68.85	65.05	65.85	3514	65.4606	up	up	correct
MARICO.NSE	Marico Limited	20190909	380.25	387.85	380.25	387.05	1733094	369.81	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190909	14.4	16.15	14.3	15.65	1035288	15.51	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190909	6085	6366.95	6040	6335.5	2061193	6239.24	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190909	608	624.35	606.15	611.3	2067	604.85	up	up	correct
MASTEK.NSE	Mastek Limited	20190909	326.15	374.4	323.8	365.6	375609	350.45	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20190909	524.9	535.1	511.15	533.9	2349	530.41	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190909	33.4	33.4	32.1	33	67622	31.88	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20190909	45.2	45.9	44.7	45	13193	45	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190909	219.9	221.5	210.5	211.1	76290	208.16	down	down	correct
MAZDA.NSE	Mazda Limited	20190909	356	364	344.95	353.45	1198	331.66	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20190909	4.4	4.75	4.4	4.7	19529	4.7	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20190909	5.6	6.1	5.6	6	26054	6	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190909	17.8	18.3	17.65	17.75	9129	17.75	down	down	correct
MCDOWELL.NSE	N	20190909	613.9	618.6	607.75	617.05	30533	617.05	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190909	12	12.05	11.05	11.3	152650	11.3	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190909	883.5	984.8	870	979.2	5189706	924.66	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20190909	6.25	6.25	6.2	6.2	1564	6.2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20190909	63.9	63.9	60.3	62.5	1095	57.1	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190909	28.1	28.45	26.95	27.6	169378	27.6	down	down	correct
MERCATOR.NSE	Mercator Limited	20190909	1.25	1.35	1.25	1.35	334067	1.35	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190909	5.75	5.8	5.65	5.8	6671	5.8	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190909	1196.2	1322	1170	1303.85	89680	1292.8163	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190909	403.8	406.3	396.1	398.55	1467866	398.55	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190909	848	855	843	851.55	186540	813.83	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190909	220.9	220.9	210.95	213.1	19985	142.07	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190909	116.75	125.9	115.2	124.1	377974	120.28	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20190909	97.25	100.2	93.3	97.55	696400	96.22	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190909	333.9	334.9	323.85	326.55	116866	325.81	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190909	27.5	33.65	26.8	33.65	82913	33.65	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190909	685.5	688.75	678	682.75	329793	663.1	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190909	12.1	12.4	11.85	12.2	147161	12.2	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20190909	53.7	55.85	53.7	54.7	146777	53.9002	up	up	correct
MMFL.NSE	M M Forgings Limited	20190909	368.5	389.35	367.05	387.25	1040	376.02	up	up	correct
MMP.NSE	MMP Industries Limited	20190909	162	162	162	162	1200	107.29
MMTC.NSE	MMTC Limited	20190909	20.6	20.95	20.4	20.7	712187	20.3774	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190909	40.9	40.9	39.9	39.9	105	39.9	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20190909	5.3	5.3	4.6	4.85	7957	4.85	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190909	12.45	12.45	12.35	12.35	2769	12.35	down	down	correct
MOIL.NSE	MOIL Limited	20190909	123.9	125.45	122.55	123.45	185781	115.47	down	up	incorrect
MOLDTECH.NSE	Mold	20190909	48.05	49	48.05	48.35	2582	44.74	up	up	correct
MOLDTKPAC.NSE	Mold	20190909	286	298.5	280.5	294.05	31206	280.78	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190909	559.5	560	555	558.86	29849	55.89	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190909	238.3	240.05	229.15	234.8	6636	219.17	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190909	13.25	13.3	12.7	13.3	5712	13.3	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20190909	16.05	16.9	15.9	16.6	624088	16.6	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190909	98.85	100	97.7	99.25	7301603	96.92	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190909	575.35	594.95	575.35	589.25	31515	578.5	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190909	39.25	39.25	39.25	39.25	915	19.625
MPHASIS.NSE	Mphasis Limited	20190909	972.9	999.35	964.1	997.9	135179	949.68	up	up	correct
MPSLTD.NSE	MPS Limited	20190909	491.9	491.9	470	477.75	2191	437.1836	down	up	incorrect
MRF.NSE	MRF Limited	20190909	58802	59200	58333	58869.1	2887	58727.55	up	up	correct
MRO.NSE	TEK	20190909	18.25	18.25	16.95	17.75	1908	17.75	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190909	46.7	46.75	45.8	46	205764	46	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190909	5.25	5.65	5.15	5.25	2339	5.25
MSTCLTD.NSE	MSTC Limited	20190909	82.8	88.8	80.55	88.25	68767	84.75	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20190909	25.15	27.55	25.1	27.45	26439	27.45	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190909	5.6	6.1	5.55	5.75	1173737	5.75	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20190909	12	12.65	11.1	11.5	6621	11.5	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20190909	32.65	34.9	32.65	34.15	5919	33.91	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20190909	34.6	36.45	34.6	35.75	3660	35.75	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190909	34.45	36	33.1	35.05	78673	35.05	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190909	123.85	123.85	118.15	119.6	37077	112.58	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190909	13.15	14.3	13.15	13.55	7216	13.55	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190909	475	491	437	449.6	19269	449.6	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190909	576.15	610	576.15	606.85	1157319	581.94	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20190909	28.45	28.45	26.15	27.45	79117	26.99	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190909	4	4	3.8	3.85	180602	3.85	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190909	6.3	6.65	6.05	6.35	1536	6.35	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190909	13.05	13.05	13	13	4	13	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190909	63.8	68.8	63.8	67.4	5151	64.82	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190909	24.75	25.25	23.7	25.05	17799	25.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190909	32.05	35	31.7	33.25	1699	32.08	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190909	51.35	53.8	51.3	52.95	5214	51.63	up	up	correct
NAM.NSE	INDIA	20190909	285.2	289	280	286.1	569589	286.1	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190909	566	587.4	565	583.45	160474	573.22	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20190909	343	355.5	343	350.95	4228	348.93	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190909	43.1	44.05	42.9	43.6	6319945	37.65	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190909	1.8	1.9	1.8	1.9	3590	1.9	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20190909	2045	2095	1986.95	2075.45	363702	2067.59	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190909	714.9	745	714.9	737.2	34410	726.85	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190909	38.5	39.5	37.55	38.2	500028	38.2	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20190909	98.35	98.95	95.5	97.4	29290	93.24	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20190909	36.15	37.9	35.9	37.5	19302103	36.26	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190909	1499.6	1503.5	1481	1497.55	985	1497.55	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190909	83.65	86.65	83.65	85.9	61815	82	up	up	correct
NCC.NSE	NCC Limited	20190909	57	59.35	56.5	58.35	12355109	57.47	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190909	109.9	110.8	108	109.2	15004	100.88	down	down	correct
NDL.NSE	Nandan Denim Limited	20190909	29.85	33.05	29.25	32.8	28616	32.8	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190909	32	32.55	31.6	32.25	4461	32.25	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190909	5.15	5.55	5.05	5.4	18232	5.4	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190909	13.15	15.4	12.95	14.5	282275	14.3788	up	up	correct
NELCAST.NSE	Nelcast Limited	20190909	39	40.6	38.95	39.9	15942	39.82	up	down	incorrect
NELCO.NSE	Nelco Limited	20190909	218.2	234.4	214.75	230.4	154859	227.89	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190909	318.05	326	313.45	317	8723	313.96	down	down	correct
NESCO.NSE	Nesco Limited	20190909	535	537.1	526.4	528.65	4367	523.12	down	down	correct
NETF.NSE	Tata Mutual Fund	20190909	111	111.46	110.97	111.46	5	111.46	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190909	20.02	20.08	20.02	20.08	3392	20.08	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190909	22.4	23.45	21.85	23.1	258191	23.1	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190909	476	500	476	494.8	12784	491.11	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190909	289.55	289.55	279.1	282	8470	277.34	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20190909	12.2	12.85	12.2	12.35	3030	12.35	up	up	correct
NFL.NSE	National Fertilizers Limited	20190909	26.2	26.9	26.05	26.6	313023	25.2304	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20190909	244.75	249	240.2	246.75	8564	245.9477	up	up	correct
NHPC.NSE	NHPC Limited	20190909	24.1	24.5	24.05	24.15	1104520	20.57	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190909	109.4	111.95	108	108.5	67075	108.5	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20190909	6.15	6.25	5.9	6	12292	6	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190909	1164.95	1168	1152.35	1164.34	534870	116.43	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190909	13870	13870	13870	13870	1	13870
NIITLTD.NSE	NIIT Limited	20190909	93.9	94.75	91.65	93.65	234701	84.11	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190909	4.3	4.65	4.3	4.5	151481	4.5	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20190909	1.45	1.45	1.4	1.45	54686	1.45
NILKAMAL.NSE	Nilkamal Limited	20190909	984.3	994.75	982.1	991.05	5572	972.39	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190909	500	512	490	508.4	2632	236.71	up	down	incorrect
NITCO.NSE	NITCO Limited	20190909	22.85	23.65	21.2	23.25	100411	23.25	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190909	0.5	0.5	0.5	0.5	137171	0.5
NITINSPIN.NSE	Nitin Spinners Limited	20190909	49	52	48	51.05	47824	48.75	up	up	correct
NKIND.NSE	N.K Industries Limited	20190909	34.45	34.45	34.45	34.45	50	34.45
NLCINDIA.NSE	NLC India Limited	20190909	55.55	55.95	55.15	55.7	83328	46.9	up	up	correct
NMDC.NSE	NMDC Limited	20190909	83.6	84.05	82	82.95	2681506	69.7	down	down	correct
NOCIL.NSE	NOCIL Limited	20190909	91.95	101.7	90.35	101	2566652	96.71	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190909	6	6.1	5.25	5.95	185478	5.95	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20190909	4.3	4.3	4.3	4.3	10	4.3
NPBET.NSE	Tata Asset Management Limited	20190909	155.48	155.48	155.48	155.48	0	155.48
NRAIL.NSE	N R Agarwal Industries Limited	20190909	222.5	249.9	215	243.55	41342	242.76	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190909	96.1	98.65	94.1	95.35	39924	94.21	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190909	912.8	986.25	912.8	929.55	402	929.55	up	up	correct
NTL.NSE	Neueon Towers Limited	20190909	0.3	0.3	0.3	0.3	260	0.3
NTPC.NSE	NTPC Limited	20190909	127.3	127.95	125.2	126.35	5303272	114.73	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190909	323.4	326.8	323.4	323.7	6226	302.34	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190909	355	355	337.15	342.5	5998	336.76	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20190909	190	193	183.45	192	1583	187.18	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190909	507.9	516.5	501.05	513.55	316729	513.55	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190909	1025.95	1030	1005.8	1019.85	1905	986.93	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20190909	3050	3053.15	3000.05	3042.7	16490	2677.58	down	down	correct
OIL.NSE	Oil India Limited	20190909	152.15	155	150.5	154.15	994397	134.3	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190909	7.45	7.45	7.2	7.25	2095	7.25	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190909	177.7	206.9	168.25	197.85	332809	197.85	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190909	36.6	37.1	35.4	36.2	32732	36.2	down	down	correct
OMAXE.NSE	Omaxe Limited	20190909	193.4	195	193.05	193.45	231819	192.7438	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190909	7.6	7.95	7.45	7.45	19394	7.45	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190909	5.9	5.9	5.7	5.9	2747	5.9
ONEPOINT.NSE	One Point One Solutions Limited	20190909	16.4	17.75	16.4	17.75	862	17.6535	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190909	127.3	129.95	126	129.4	9454697	112.22	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190909	29.4	30	29.05	29.55	17891	28.26	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190909	60.15	61.35	60.1	60.15	2215	57.96
OPTIEMUS.NSE	Optiemus Infracom Limited	20190909	51.3	52.45	49.6	49.95	34272	49.95	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190909	3.85	3.85	3.85	3.85	51090	3.85
ORBTEXP.NSE	Orbit Exports Limited	20190909	115.9	118	105.2	107.75	2356	103.1321	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20190909	20.5	20.95	19.6	20.45	24239	19.61	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190909	16.9	17.2	16.75	16.9	17355	16.47
ORIENTALTL.NSE	Oriental Trimex Limited	20190909	13.75	13.9	13.6	13.6	60498	13.6	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20190909	123.05	135.85	122.4	130.85	8344	130.65	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190909	87.05	88.25	86.5	87.4	91367	85.13	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20190909	151.5	155.75	151.5	154.05	58129	152.23	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190909	37.2	37.9	37	37.6	4631	37.2221	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190909	125	131.95	123.35	123.8	223	123.046	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190909	27.2	27.95	26.8	27.65	919116	26.71	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190909	646	698.9	640	682.25	28428	682.25	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190909	0.95	1	0.95	0.95	20572	0.95
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190909	6.4	6.95	6.05	6.65	8212	6.65	up	up	correct
PAEL.NSE	PAE Limited	20190909	2.35	2.35	2.35	2.35	400	2.35
PAGEIND.NSE	Page Industries Limited	20190909	18032	18200	17827.55	18155.6	12754	17801	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190909	375	379.7	371.55	376.05	34729	374.73	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190909	35.75	42.7	34.35	40.4	34884	40.4	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190909	19.35	20.4	19.1	19.4	2565	19.4	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20190909	139	139	134.15	136	23131	136	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20190909	50.5	51.5	50.5	51.5	48000	51.2797	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20190909	67.95	67.95	65.05	66.95	88848	64.53	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190909	9.35	9.8	9.35	9.5	29710	9.5	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190909	137.95	148.5	137	147.75	446890	145.53	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190909	2.9	2.95	2.75	2.85	188011	2.85	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20190909	11.9	12.15	11	12	588677	12	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190909	22.05	22.3	20.65	22.1	12307	21.58	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190909	6	6.75	5.6	6.7	11316	6.7	up	up	correct
PBAINFRA.NSE	PBA Infrastructure Limited	20190909	3.35	3.35	3.35	3.35	5	3.35
PCJEWELLER.NSE	PC Jeweller Limited	20190909	32.25	33.15	31.85	32.85	4077379	32.85	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190909	12.25	13.8	12.05	13.35	112842	13.06	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190909	324	329	319	326.45	789	322.3	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190909	1887	1913	1871.1	1892.05	685772	1873	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20190909	26.85	27.2	26.2	26.5	32284	26.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190909	4.4	4.5	4.35	4.45	164506	4.45	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20190909	569.75	572	557	561.1	52738	545.7	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190909	266.45	266.75	264.4	265.3	1466345	234.61	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190909	109.05	110.6	107.6	109.8	5146665	90.38	up	up	correct
PFIZER.NSE	Pfizer Limited	20190909	3019.9	3231.95	2998.15	3190	27107	2975.82	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190909	38.6	39	36.05	37.4	66636	37.4	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190909	13.5	14.3	13.25	14.2	592547	13.0267	up	up	correct
PGEL.NSE	PG Electroplast Limited	20190909	48.95	52.4	48.95	51.5	143819	51.5	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190909	10188	10215	10100	10149.9	7650	9777.98	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190909	4065	4248	4041	4200.55	26516	4001.6	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20190909	138.9	145.5	138.9	140.5	3223	137.6317	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190909	110.05	117.8	109.8	115.1	1748026	107.8474	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190909	692	704.25	682	695.2	107553	691.5	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190909	1374	1380.5	1366.1	1374.7	210738	1363.64	up	up	correct
PIIND.NSE	PI Industries Limited	20190909	1209.9	1254	1195.75	1239.7	94285	1234.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190909	1925	1925	1853.6	1890.15	2321	1301.61	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190909	5.6	5.6	5.5	5.6	32404	5.6
PIONDIST.NSE	Pioneer Distilleries Limited	20190909	114	114.55	112	112.85	1022	112.85	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190909	24.35	27	24.1	24.8	12026	24.69	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190909	37.55	39	36.65	38.4	14527	38.33	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190909	111	114.8	107.5	111.25	325	110.49	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190909	182.5	184	182.5	182.5	470	176.34
PNB.NSE	Punjab National Bank	20190909	61.3	62.85	60.65	62.6	21700960	62.6	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190909	33.75	34.1	32.75	33.35	66957	25.85	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190909	641.25	648	635	640.7	48847	640.7	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20190909	15	15	14.55	14.65	3073	14.65	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190909	177.1	180.9	177.1	179.5	78212	178.05	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190909	295	295	270.05	295	1892	293.8401
PODDARMENT.NSE	Poddar Pigments Limited	20190909	155	163.6	152.9	159	1246	154.95	up	up	correct
POKARNA.NSE	Pokarna Limited	20190909	125	128.75	123.25	125.5	60211	124.79	up	up	correct
POLYCAB.NSE	Polycab India Limited	20190909	608.3	624.4	608.3	620.35	83021	612.86	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190909	220.5	226	199	208.55	7694	204.82	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190909	444.5	461	442.3	456.65	68699	357.47	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190909	102.95	103.1	102.2	102.2	197	99.62	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190909	57.85	60	57.85	58.55	237225	58.55	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20190909	203.25	204.85	201.8	202.9	2682726	132.95	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190909	650	660	635	636.4	14432	633.8679	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190909	170.4	178.25	167.95	174.8	11742	170.06	up	up	correct
PPL.NSE	Prakash Pipes Limited	20190909	66.35	66.45	65	65.4	34204	62.79	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190909	6.9	6.9	6.85	6.85	505	6.85	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190909	106.55	107.9	105.35	106.3	1222724	101.57	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190909	53.75	55.7	51.15	54.4	504435	53.2185	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190909	0.25	0.25	0.2	0.25	19751	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20190909	63.2	66.8	60.2	65.85	5314	65.85	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190909	40.6	41.3	40.45	40.95	7651	38.22	up	up	correct
PRECOT.NSE	Precot Limited	20190909	29.3	29.3	27.3	28.5	20	28.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190909	150	164	146.1	161.4	14451	30.72	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190909	167.05	169.45	166	167.8	5662	165.2788	up	up	correct
PREMIER.NSE	Premier Limited	20190909	2.5	2.5	2.4	2.4	1050	2.4	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190909	22	22.85	20	20.15	2512	19.55	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190909	20.05	21	19.8	20.6	84661	19.11	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190909	296.95	300.95	294.3	297.5	92333	292.37	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190909	30.9	30.9	29	29.6	45825	29.6	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190909	34.65	39.7	34.35	38.35	55783	36.82	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190909	17.5	18.05	17.4	17.95	26663	17.95	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190909	87	89.3	86.35	89	202198	89	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190909	20.2	20.55	20.1	20.35	51674	20.35	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20190909	516	526	516	521.2	5432	510.23	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190909	265	267	260.95	265.81	2103	265.81	up	up	correct
PTC.NSE	PTC India Limited	20190909	60.2	62.4	60.1	62	1447909	47.23	up	up	correct
PTL.NSE	PTL Enterprises Limited	20190909	34.95	34.95	34.2	34.55	3373	14.56	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190909	540.9	548.05	528.5	532.5	1506	530.48	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190909	1.2	1.3	1.2	1.2	147639	1.2
PURVA.NSE	Puravankara Limited	20190909	76	76.05	72.6	73.55	112374	72.5104	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20190909	1.95	2	1.9	1.9	9001	1.9	down	down	correct
PVR.NSE	PVR Limited	20190909	1567	1578.45	1553.5	1565.6	294013	1561.9002	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190909	1670.15	1684.95	1667	1675.4	2315	33.51	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20190909	1128	1128	1127	1127	12	1127	down	down	correct
QUESS.NSE	Quess Corp Limited	20190909	454	480.7	450.05	455.05	427659	448.19	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190909	115.5	120	113.85	118.2	93509	112.49	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190909	0.3	0.3	0.3	0.3	1261	0.3
RADAAN.NSE	Radaan Mediaworks India Limited	20190909	1.4	1.45	1.3	1.4	12138	1.4
RADICO.NSE	Radico Khaitan Limited	20190909	301	302.9	297.5	300.4	100885	296.93	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20190909	39.35	39.35	38.05	38.25	7189	38.25	down	down	correct
RAIN.NSE	Rain Industries Limited	20190909	89.4	105.95	88.25	104.55	4226128	102.04	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20190909	676.3	679.8	672	673.95	203365	670.65	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190909	0.05	0.05	0.05	0.05	43820	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190909	19.25	19.25	18	18.05	9343	18.05	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190909	37	37	34.8	34.8	306	34.7171	down	down	correct
RALLIS.NSE	Rallis India Limited	20190909	158.65	167.95	158	166.55	541387	163.49	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190909	15.55	16.95	15.55	16.55	16756	16.55	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190909	58.25	60.9	58	58.65	31682	58.65	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190909	703.55	723	698.05	721.25	296097	716.4011	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20190909	170.05	179.7	169.5	177.8	50859	176.5689	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190909	171.9	173.2	166.2	170.35	12681	170.35	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190909	62.2	66.45	61	64.05	38719	64.05	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20190909	2.4	2.45	2	2.4	267112	2.4
RANEENGINE.NSE	Rane Engine Valve Limited	20190909	267	278	261	268.75	9357	268.75	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190909	915	934	905	917.4	2332	903.515	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190909	892	909.85	892	902.6	863	888.18	up	up	correct
RAYMOND.NSE	Raymond Limited	20190909	563.4	567.7	555.1	560.95	346014	560.95	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190909	515	530	510.3	512.6	9694	485.91	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190909	338	365.65	334.1	360.4	19324883	357.2542	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190909	41.6	42.7	41.3	42.25	640011	36.92	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190909	0.75	0.75	0.7	0.75	4946298	0.75
RECLTD.NSE	REC Limited	20190909	151.55	151.7	148.75	150.75	6995425	123.41	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190909	108.6	111.4	108.5	110	80399	50.97	up	up	correct
REFEX.NSE	Refex Industries Limited	20190909	64.7	64.75	64.7	64.75	9413	63.86	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190909	1.7	1.7	1.7	1.7	50	1.7
RELAXO.NSE	Relaxo Footwears Limited	20190909	493	514	487.2	492.4	404635	489.55	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190909	35.25	36.7	35	36	15450590	36	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20190909	1220.65	1233	1213.15	1222.2	5370758	1213.72	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190909	31.3	32.85	30.25	32.7	114831	32.7	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190909	37.8	39.95	37.3	38.7	15286022	38.7	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20190909	85	93.55	80.6	83.9	19993	81.25	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190909	7.7	7.75	7.5	7.65	564800	7.65	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190909	312	328.8	311.2	317.1	102141	307.08	up	up	correct
REPRO.NSE	Repro India Limited	20190909	510.95	529	505.25	516.55	858	516.55	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20190909	95	104.7	92.4	99.5	320769	99.23	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20190909	361	361	345	345	75	345	down	down	correct
RGL.NSE	Renaissance Global Limited	20190909	253.5	253.5	241.1	245	857	241.3512	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190909	5.85	5.85	5.6	5.65	371934	5.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190909	36.7	37.6	35.95	36.95	235566	36.05	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190909	255	259.5	252	254.65	243012	251.52	down	down	correct
RITES.NSE	RITES Limited	20190909	227.4	233.45	227.3	231.7	514871	204.28	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190909	6.6	6.8	6.55	6.55	757	6.55	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20190909	295	301	292.05	300.4	184422	300.11	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190909	3.8	3.9	3.8	3.9	63395	3.9	up	up	correct
RML.NSE	Rane (Madras) Limited	20190909	287.95	292.7	275.15	280.9	12649	280.9	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190909	0.95	0.95	0.95	0.95	388979	0.95
ROHITFERRO.NSE	Rohit Ferro	20190909	0.7	0.7	0.7	0.7	10	0.7
ROHLTD.NSE	Royal Orchid Hotels Limited	20190909	68	74.7	68	73.9	73241	72.01	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190909	2	2.2	2	2	1251	2
ROLTA.NSE	Rolta India Limited	20190909	6.45	6.45	6	6.05	79453	6.05	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190909	58.35	61.95	54.9	56.7	10034	56.51	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190909	174.65	174.75	166.05	168.3	24376	161.64	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190909	3.25	3.4	3.2	3.35	12690942	3.35	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190909	83.8	87.5	83.8	87.5	8911	87.5	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190909	18.65	19.5	18.65	19.1	30407	19.1	up	up	correct
RSWM.NSE	RSWM Limited	20190909	119.65	120	116.6	119.9	4749	119.9	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190909	43.7	43.7	40.25	41	4308	39.01	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20190909	1.45	1.55	1.35	1.55	697617	1.55	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190909	230	233	210	224.6	37509	220.36	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20190909	4.8	4.8	4.8	4.8	192811	4.8
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190909	2.25	2.25	2.25	2.25	8428	2.25
RUCHIRA.NSE	Ruchira Papers Limited	20190909	84.7	90.25	83.15	88.75	210644	85.66	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190909	184.75	186.6	180.8	185.05	15192	181.23	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190909	24.75	25.8	24.2	25	3368217	22.64	up	down	incorrect
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190909	1.65	1.7	1.6	1.7	13511	1.7	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190909	143.7	149.05	137.05	146.15	452490	145.1193	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190909	51	55	49.45	50.25	162994	49.9567	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190909	565.05	595	565.05	583.1	6811	115.09	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190909	32.9	33.55	32.15	32.9	25259844	30.85
SAKAR.NSE	Sakar Healthcare Limited	20190909	45.15	48.95	44.75	48	4925	48	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190909	8.75	8.75	8.3	8.4	28399	8.4	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190909	254.95	257	233.6	238.55	23187	228.52	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190909	10.5	10.7	9.7	10	1299381	9.67	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190909	122.6	126.5	122.05	123.95	7842	59.94	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20190909	78.9	78.9	76	78	82	77.6	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190909	2.25	2.45	1.85	2.25	25090	2.25
SALZERELEC.NSE	Salzer Electronics Limited	20190909	116.05	118.7	112.6	115.05	3296	113.81	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190909	2.95	3	2.85	2.95	14936	2.95
SANCO.NSE	Sanco Industries Limited	20190909	18.05	20	17.85	19.95	273000	19.95	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20190909	555.5	564.25	546.4	549.3	1036	540.8271	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190909	258.4	269.5	255	258.6	4448	254.48	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190909	37.35	39.5	36.55	38.7	11465	36.79	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190909	49.9	51.2	48.15	50.55	36469	50.55	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190909	91.5	94.5	90.65	92.9	28113	92.9	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190909	91	93.95	90	93.5	21068	93.5	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190909	6180	6300	6148.55	6279.05	10250	5730.69	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190909	3	3	2.9	3	1408731	3
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190909	154.8	163.9	152	159.2	99842	154.44	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190909	330.15	363	327.95	343.5	33916	338.39	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190909	25.25	26	24.1	24.95	46764	23.8275	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190909	494.2	499.2	491.1	496.15	3162	442.99	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190909	99.1	102	99.05	101.35	31104	101.35	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190909	8.15	8.15	7.75	7.75	526	7.75	down	down	correct
SATIA.NSE	Satia Industries Limited	20190909	685	701	679.5	699.7	1149	69.65	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20190909	280	284	272.85	277.35	6794	277.35	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190909	95	96	91	93.95	1714	93.95	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190909	833	835	801.1	806.8	640219	804.49	down	down	correct
SBIN.NSE	State Bank of India	20190909	273.95	278.7	271	278	18616889	275.46	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20190909	0.45	0.5	0.45	0.45	1014	0.45
SCHAEFFLER.NSE	Schaeffler India Limited	20190909	4200	4200	4125	4147.65	2388	4077.14	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190909	67.85	69	64.5	65	57237	65	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190909	77	78.25	76.3	77.25	25107	77.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190909	32.95	34.2	31.9	32.95	2299800	32.44
SDBL.NSE	Som Distilleries & Breweries Limited	20190909	118	122	115.1	121	12848	59.0333	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20190909	384	388	365	367.6	12803	365.9024	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190909	136	138	134.4	134.95	13616	125.3037	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190909	2.75	2.75	2.7	2.7	1271	2.7	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20190909	76.25	80.15	76.25	77.35	496548	77.18	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190909	180	189.5	178.1	186.65	14813	183.84	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190909	16.55	19.9	16.55	17.85	433958	16.85	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20190909	192	192	176.1	185.85	130	185.85	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190909	3420	3490	3420	3452.15	4361	3452.15	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190909	112.59	113.48	112	113.23	32329	113.23	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190909	275.09	278.69	272.4	278.16	7262	278.16	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190909	267	271	267	269.21	5236	269.21	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190909	1.15	1.15	1.1	1.15	271527	1.15
SEYAIND.NSE	Seya Industries Limited	20190909	398.25	419	389.45	409.25	12137	407.775	up	up	correct
SFL.NSE	Sheela Foam Limited	20190909	1248	1250	1210.55	1247.25	1355	1247.25	down	down	correct
SGL.NSE	STL Global Limited	20190909	8.3	8.95	8.3	8.3	2301	8.3
SHAHALLOYS.NSE	Shah Alloys Limited	20190909	8.05	8.15	7.35	7.8	2480	7.8	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190909	303.85	322	297.1	318.45	117611	309.69	up	down	incorrect
SHALBY.NSE	Shalby Limited	20190909	82.9	82.9	79	80.75	13412	79.83	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190909	74	79.5	72.7	77.95	52441	77.95	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190909	376	441	373	438.5	1946532	435.7181	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190909	92.35	92.35	89.5	91.45	5576	88.0281	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190909	284.95	302.95	284.95	300.55	12753	290.39	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190909	946	967	935	937.1	643	186.7	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20190909	254.31	254.31	251.47	251.47	95	251.47	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190909	260	260	233.1	236	29122	234.4675	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190909	263.5	280	263.5	277.1	42454	274.75	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190909	21	21.1	19.8	20.8	28167	20.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190909	32	33.7	32	33.2	1284	32.83	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190909	130	130	112.2	122.75	2154	122.01	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20190909	128	131.5	128	130.1	32145	126.82	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190909	396.05	401	392.2	396.9	4424	396.9	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20190909	15.85	16.1	15.45	15.95	54858	14.72	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190909	17870.5	18250	17616	18068.4	26145	17946.57	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190909	89.05	92.35	86.8	89.1	58097	87.05	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190909	4.7	4.7	4.4	4.7	13559	4.7
SHRENIK.NSE	Shrenik Limited	20190909	42.05	45.4	42	45.3	183048	7.5184	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190909	129.5	129.5	121.9	126.6	26234	120.24	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190909	84.7	86	84.3	85.75	7713	85.3	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190909	790	814	790	807.5	116	792.6665	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190909	1344.2	1348.05	1314.5	1329.45	2795	1284.37	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190909	10.2	12.1	9.9	12.1	971916	12.1	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190909	2.95	2.95	2.85	2.95	11472	2.95
SICAL.NSE	Sical Logistics Limited	20190909	27.1	27.1	27.1	27.1	289676	27.1
SIEMENS.NSE	Siemens Limited	20190909	1184.4	1226.85	1180.95	1219.35	381964	1208.4235	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190909	26.85	26.85	24	26	5344	24.55	down	down	correct
SIL.NSE	Standard Industries Limited	20190909	12.95	12.95	12.4	12.4	4014	12.4	down	down	correct
SILINV.NSE	SIL Investments Limited	20190909	170.45	170.45	155.95	159.05	2052	154.84	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190909	9.1	9.1	8.4	8.6	91770	8.6	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190909	47	47	44.75	44.95	82491	44.4609	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190909	2.15	2.2	2.1	2.15	678257	2.15
SIRCA.NSE	Sirca Paints India Limited	20190909	193.5	193.5	185	190	323	188.12	down	down	correct
SIS.NSE	SIS Limited	20190909	780.25	805	780.25	801.35	1645	399.2137	up	up	correct
SITINET.NSE	SITI Networks Limited	20190909	1.9	1.9	1.8	1.9	295547	1.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20190909	225	228.9	219.95	221.6	4509	211.2	down	down	correct
SJVN.NSE	SJVN Limited	20190909	25.2	25.4	25.1	25.2	732194	20.7
SKFINDIA.NSE	SKF India Limited	20190909	1864	1900	1864	1892.1	1499	1742.66	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20190909	5.35	5.5	5.3	5.5	2853	5.5	up	up	correct
SKIPPER.NSE	Skipper Limited	20190909	50	58.7	48.5	57.05	207095	56.88	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190909	38.4	39.15	37.2	38.5	7187	37.17	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190909	80	80	78.1	79	240	79	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20190909	622	628.75	605.05	608.7	5665	605.5344	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190909	377	398.9	377	394.7	3781	392.51	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190909	45	45.65	43.3	44.05	19818	43.33	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20190909	30.65	30.95	29.65	30.45	121586	30.45	down	down	correct
SOBHA.NSE	Sobha Limited	20190909	525	532.75	519.2	526.65	47597	507.83	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190909	438	445	437	440.05	19534	436.26	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190909	1108	1108	1071	1088.35	4370	1078.51	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20190909	288	288	228.7	228.7	215256	223.6986	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190909	3.3	3.55	3.3	3.55	2694	3.55	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190909	13.7	14.15	11.5	12.75	8188	12.75	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20190909	296.15	306	290.1	304.9	143554	277.08	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190909	79	84	79	81.9	12532	81.9	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190909	900	905	875	881.2	2536	848.86	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190909	10.95	11.2	10.75	10.8	4509567	10.8	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190909	13.75	13.75	13.25	13.5	7457	13.18	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190909	189.85	190	176.75	183	5375	181.66	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20190909	924.6	924.6	884	889.5	97968	889.5	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190909	150	154.6	149.2	151.4	736166	151.4	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190909	0.55	0.65	0.55	0.65	10148	0.65	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190909	64.7	70	63.55	68.45	44877	68.45	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190909	78.2	83.5	75.5	82.8	127680	82.8	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20190909	0.25	0.35	0.25	0.3	82410	0.3	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190909	22.1	22.1	20.8	21.3	92592	21.3	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20190909	129.05	130.5	128.35	129.05	638535	129.05
SPLIL.NSE	SPL Industries Limited	20190909	32.4	32.4	31.2	32	10027	32	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20190909	13.5	13.6	13.05	13.5	33468	13.5
SPTL.NSE	Sintex Plastics Technology Limited	20190909	4.4	4.4	4.25	4.4	1191247	4.4
SPYL.NSE	Shekhawati Poly	20190909	0.2	0.25	0.2	0.25	64051	0.25	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20190909	164.85	177	159.5	170.7	17341	170.7	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190909	12	12.8	11.5	12.45	1404757	12.45	up	up	correct
SRF.NSE	SRF Limited	20190909	2768	2804	2749.05	2793.5	166017	554.31	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190909	103.45	104.35	97.85	103.95	6304	99.89	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190909	165.2	174.9	165.2	172.7	49836	162.75	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190909	985.25	1013.45	985.25	1009.2	1001880	984.68	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190909	780.05	782.8	776.5	781.15	3510	388.13	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190909	0.65	0.7	0.65	0.7	9859	0.7	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20190909	393	400.25	390.3	398.8	661751	395.63	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190909	93	95.5	93	94.9	37974	93.821	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190909	104.85	108.95	101	108.25	246129	103.76	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190909	100.1	102.35	98.7	100.05	138071	100.05	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20190909	31.35	35.5	31.35	34.55	7135	29.74	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20190909	11.95	11.95	11.3	11.5	10268	11.5	down	down	correct
STEL.NSE	STEL Holdings Limited	20190909	65.7	72	65.2	68.3	13982	68.3	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190909	142.65	143	138.25	142.1	5114	141.38	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190909	123.9	129.85	122	127.05	2790057	123.5	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20190909	6.55	6.55	6.55	6.55	18	6.55
SUBROS.NSE	Subros Limited	20190909	222	222	210	213.9	15711	212.75	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190909	319.95	321.7	314.1	315.6	30719	312.69	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190909	2.4	2.4	2.15	2.2	43163	2.2	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190909	18.3	18.9	17.55	18.6	703	18.6	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190909	455.15	462	452.25	460.45	3500	460.45	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20190909	1900	1925	1866.75	1916.2	720	1863.833	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190909	1.45	1.45	1.35	1.4	90083	1.4	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190909	1510	1543.9	1497	1535.1	11058	1505.37	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190909	71.35	71.9	69	70.85	7608	68.73	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190909	254.5	263	246.2	259.95	646	259.95	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190909	427.05	433.7	423	425.05	108898	417.81	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190909	26.35	27.25	25.7	26.9	113334	26.9	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190909	426	432.5	426	428.8	5488753	420.13	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190909	447.9	453.8	439.15	448.15	111150	442.77	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190909	436	446.25	432.25	440.05	1249648	404.25	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190909	75.9	77.9	73.3	76.7	3842	74.65	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20190909	4.1	4.1	3.9	3.9	3063	3.9	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190909	181.05	182	172.1	178.95	6201	169.03	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190909	162.05	162.05	159.8	161.05	403	158.46	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190909	1104.8	1117.15	1078.4	1109.2	13212	1081.21	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190909	6.1	6.25	5.8	6.05	6281	6.05	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190909	3.85	3.85	3.5	3.7	2691	3.7	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190909	16.15	17.35	15.65	17.2	6639	17.2	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20190909	162.7	186.3	161.8	177.75	94645	174.09	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190909	26.6	28.3	25.55	28	24779	27.54	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190909	259.5	272	259	270.9	183208	270.9	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190909	3.1	3.15	2.75	2.8	67221120	2.8	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190909	114.4	115.15	111	111.8	84538	111.62	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190909	1183	1207.5	1178	1197.2	2283	1173.22	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190909	130	130	121	122.6	6852	119.24	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20190909	559.9	573	557.6	567.1	447811	548.6877	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20190909	1247.9	1255	1230	1234.5	2216	1207.42	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190909	320.65	325	317.15	324.35	74194	324.35	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190909	47.5	47.5	47.1	47.2	220	47.2	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190909	129	132.5	128	130.75	17601	130.75	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190909	124.3	131	123	128.65	115255	128.65	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190909	112.2	115.7	111.85	113.4	2747	110.39	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190909	61.25	62.3	57.95	57.95	363182	57.3	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190909	5.05	5.35	5.05	5.3	224	5.3	up	up	correct
TARMAT.NSE	Tarmat Limited	20190909	20.1	25.6	20.1	25.6	12613	25.6	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190909	8320	8500	8235	8451.1	175	8448.77	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190909	578.5	592.5	577.25	587.8	1382436	246.75	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190909	74.5	75.25	73.25	74.85	143987	72.93	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20190909	420	425	417.25	419.95	41370	413.61	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190909	263.5	267.35	261.7	263.8	2640504	260.36	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190909	631	640.9	629.75	638.15	484397	622.83	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190909	755.05	773.85	755.05	764.9	2346	731.96	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190909	528.8	535.7	516.7	528.8	13133	524.81
TATAMOTORS.NSE	Tata Motors Limited	20190909	119	122.6	117.35	121.9	51297512	121.9	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20190909	54.1	55.95	53	55.7	5498806	55.7	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190909	58.9	61.75	57.75	60.4	13876046	57.79	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20190909	355.4	360.6	348.15	353.8	14329619	337.34	down	up	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20190909	22.05	22.35	21.65	22	557457	22	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190909	423	432.7	419	427.55	34908	425.61	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190909	37.5	40.9	36.75	39.8	54287	36.02	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190909	280.05	281.9	280	280.55	5577	275.85	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190909	343.2	371.65	340	365.35	74	365.35	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190909	622.6	633.95	621.3	626	3998	619.56	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190909	10.7	10.85	10.3	10.5	2328	10.5	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190909	651	682.95	645.1	653.75	19927	653.75	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190909	283.95	283.95	273	278.95	2448	271.55	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190909	2200	2202.85	2179.8	2182.85	1703945	2077.23	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20190909	133.15	140.45	131	135.4	7390	132.28	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190909	2860	2889.6	2805	2857.55	56903	2857.55	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20190909	4.25	4.25	4.25	4.25	1	4.25
TECHM.NSE	Tech Mahindra Limited	20190909	723	723	710	712.9	1754023	669.02	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190909	252.05	252.05	245.3	246.85	2200	237.31	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190909	82.3	82.55	79.35	81.85	52508	81.85	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190909	28.3	28.5	27.3	28.5	10157	28.5	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190909	38	41.25	36.65	40.1	28687	39.76	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190909	16.45	16.45	15.9	16.1	9845	16.1	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190909	45.25	47.5	45	46.35	150311	46.04	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190909	84.5	85.5	81.25	82.45	390984	81.49	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190909	4.4	4.55	4.4	4.55	2172	4.55	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190909	4.45	4.75	4.35	4.55	19808	4.55	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190909	305	319	301.05	316.2	6232	306.23	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190909	138.4	138.4	132	134.95	1296	134.95	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190909	164.25	172.45	164.25	172.45	1047	170.79	up	up	correct
THERMAX.NSE	Thermax Limited	20190909	1007.45	1007.5	990.2	999.9	49252	984.9	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190909	54.09	54.27	52.69	53.63	165732	53.63	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190909	7.85	7.85	7.85	7.85	900	7.85
THYROCARE.NSE	Thyrocare Technologies Limited	20190909	468.3	468.35	459	467.65	20631	453.72	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190909	12.35	13.25	12.35	12.6	13959	12.6	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190909	4538.75	4555	4415	4434	815	2124.99	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190909	331.95	360.4	331.95	354.9	3959	354.9	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20190909	337.4	342.35	333.55	339	66556	335.55	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20190909	8.1	8.8	8.1	8.25	2115	8.25	up	up	correct
TIL.NSE	TIL Limited	20190909	187	198	187	196.2	3012	196.2	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20190909	27.3	32.3	27.3	28.5	3054	28.5	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190909	63.25	65.6	62.25	64.5	234341	61.51	up	up	correct
TIMKEN.NSE	Timken India Limited	20190909	702.4	702.4	688.7	689.8	12189	655.63	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190909	107.6	114.8	107.1	112.8	1361672	111.09	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190909	61.25	62.95	61.25	61.5	201	60.17	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190909	61.75	64.95	59.45	63.45	245625	62.57	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190909	8.5	8.5	8.5	8.5	28000	3.03
TITAN.NSE	Titan Company Limited	20190909	1065	1091.95	1058.4	1088.35	1272456	1081.65	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190909	12.7	12.9	11.9	12.1	30057	12.1	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190909	33	33	32	32.3	38728	30.41	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190909	190.5	196	190.3	195.05	398479	174.6	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190909	1.5	1.5	1.5	1.5	440	1.5
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190909	54.3	57.4	52.5	55	2160	55	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190909	1729.4	1746.55	1700	1717.1	166323	1682.26	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20190909	273.4	279.6	271.65	278.1	564880	260.42	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20190909	52.75	52.75	52.75	52.75	3750	52.54
TPLPLASTEH.NSE	TPL Plastech Limited	20190909	104	115.05	103.05	113.5	5942	52.82	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190909	7.1	7.35	6.75	6.8	172507	6.8	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190909	16.85	16.85	16.25	16.5	3202	16.0161	down	up	incorrect
TRENT.NSE	Trent Limited	20190909	460	461.9	456.55	459.85	45317	458.77	down	down	correct
TRF.NSE	TRF Limited	20190909	85.9	91.9	84	91	42984	91	up	up	correct
TRIDENT.NSE	Trident Limited	20190909	56.65	59.35	56.1	58.45	359433	5.42	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190909	45.8	47.6	44.75	46.5	30899	45.6361	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190909	8.1	8.45	7.6	7.9	69794	7.87	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20190909	97.55	99.6	96	97.25	20734	95.7	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190909	52.2	53.95	52	53.35	310275	51.75	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190909	463	469.95	458	467.75	536	460.85	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190909	5684.9	5728.8	5610	5702.45	1841	564.4	up	down	incorrect
TTL.NSE	T.T. Limited	20190909	36.85	38.1	36.85	37.2	4599	36.78	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190909	2.6	2.65	2.55	2.65	357905	2.65	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190909	20.85	21.3	20.6	21.05	945720	21.05	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190909	114.65	123.5	114.65	122.6	106015	119.7881	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190909	373	393.85	371.4	389	2809696	383.593	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190909	1751	1800	1750	1750.1	4982	1693.68	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190909	295	302.8	290.55	297.1	24571	274.83	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20190909	40.7	42.95	39.7	41.45	526154	41.1618	up	up	correct
UBL.NSE	United Breweries Limited	20190909	1302.9	1302.9	1282.05	1288.9	339083	1285.15	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190909	135	141.5	135	140.95	36603	130.92	up	up	correct
UCOBANK.NSE	UCO Bank	20190909	14.65	15.15	14.65	14.8	308010	14.8	up	up	correct
UFLEX.NSE	Uflex Limited	20190909	203.25	211.45	203.25	210.45	46683	208.1	up	up	correct
UFO.NSE	UFO Moviez India Limited	20190909	147.4	150.5	146.05	147.55	30017	125.8833	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190909	13.3	13.35	12.75	12.85	63444	12.67	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190909	3.9	3.9	3.65	3.8	126029	3.8	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190909	296.7	308.3	291.75	306	3997506	305.0169	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20190909	3914.6	3960	3888.55	3905.6	478027	3874.4	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190909	44.85	46.8	43.3	44.55	76937	43.27	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190909	0.85	0.85	0.85	0.85	16	0.85
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190909	175.7	179	172.85	177.35	30820	172.43	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20190909	71	74.95	71	73.9	1907	72.04	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190909	55.3	56.8	54.4	56.3	8513587	56.3	up	up	correct
UNITECH.NSE	Unitech Limited	20190909	0.75	0.8	0.7	0.75	3988778	0.75
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190909	245	245	238	238.85	585	234.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190909	146	155.55	146	150.6	32209	147.39	up	up	correct
UPL.NSE	UPL Limited	20190909	564.4	590.6	564.3	587.45	4813239	573.45	up	down	incorrect
URJA.NSE	Urja Global Limited	20190909	2.2	2.25	2.1	2.15	322566	2.15	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190909	27	27.5	26.75	26.85	367376	26.85	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190909	276.35	276.35	265.25	267	330	267	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190909	1200	1273.5	1155.35	1156.83	518	1156.83	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20190909	390.9	394	390.15	393.82	917	393.82	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20190909	297	297	297	297	19	297
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190909	7.4	7.7	7.35	7.55	49987	7.55	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190909	105	107.4	103.35	105.7	54575	105.7	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20190909	118.2	124	114	121.85	87374	121.85	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20190909	729.85	745	726.5	737.85	30047	736.699	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190909	840	851	831	841.6	12116	159.2	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190909	48.3	48.3	46.5	46.5	3200	46.5	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20190909	30	30.2	29	29.9	1341954	29.31	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190909	39.85	39.85	38.45	39	27019	23.89	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190909	2.95	2.95	2.95	2.95	655	2.95
VARROC.NSE	Varroc Engineering Limited	20190909	463	463	441	448.9	9207	445.5078	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190909	12	13.1	11.8	12.75	159218	12.75	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190909	6.6	6.65	6.3	6.6	1414	6.6
VBL.NSE	Varun Beverages Limited	20190909	620	629.9	607.05	627.7	153691	415.73	up	up	correct
VEDL.NSE	Vedanta Limited	20190909	141.95	143.8	139.2	141.25	7617972	112.21	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20190909	1408	1444.9	1390	1414.3	65099	1399.92	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20190909	23.5	24.2	22	23.25	26686	23.25	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20190909	169.25	175	169	175	3600	87.3948	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190909	947.7	948.9	935	939.25	2064	916.54	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20190909	52.3	52.35	48.7	50.6	10258	50.1	down	up	incorrect
VGUARD.NSE	V	20190909	222.4	222.4	218.5	219.65	296691	217.64	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20190909	1559.95	1603.65	1559.95	1564	56	1556.66	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190909	1.2	1.25	1.2	1.2	10425	1.2
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190909	59.05	62.3	59.05	61.85	157380	60.52	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190909	0.5	0.5	0.4	0.45	114963	0.45	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190909	3.75	3.75	3.5	3.75	169351	3.7059
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20190909	3.8	3.8	3.8	3.8	25224	3.7655
VIKASWSP.NSE	Vikas WSP Limited	20190909	10.45	11.35	10.45	11.35	302279	11.35	up	down	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20190909	89	97.7	89	94.9	21900	94.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20190909	2207.15	2305	2207.15	2279.25	65507	1128.78	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190909	855.05	897.95	840.95	889.2	7943	869.56	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190909	63.85	64.9	63.1	63.85	7092	61.01
VIPCLOTHNG.NSE	VIP Clothing Limited	20190909	12.25	12.25	11.7	11.85	110765	11.85	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190909	398.8	401.2	396	399.15	106049	396.2861	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190909	33.1	34.75	33.1	33.55	145496	33.4993	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20190909	296	296	287.1	290.6	17873	261.41	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190909	4.8	5.15	4.65	5	3593	5	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190909	0.05	0.1	0.05	0.1	2347123	0.1	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20190909	345	345	345	345	10	227.03
VISHNU.NSE	Vishnu Chemicals Limited	20190909	106.1	118.85	104.95	111.5	8760	110.76	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190909	0.2	0.25	0.15	0.2	159318	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190909	15.55	18	15.55	17.45	420752	17.45	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20190909	45.05	49.75	45	49.1	27961	46.36	up	up	correct
VMART.NSE	V	20190909	2050	2175.95	2011.65	2148.25	10049	2148.25	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190909	1160.7	1185	1127.3	1182.4	6092	1129.31	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20190909	627.4	642.5	625.4	639.9	971792	632.52	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190909	285	288.85	282	282.75	31091	271.45	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20190909	79.8	79.85	78.55	79.1	3495	78.63	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20190909	3550.5	3582.9	3519.25	3529.9	4669	3315.6	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190909	1075	1093	1042.25	1053.7	14651	1023.32	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20190909	883.4	900	883.4	897.5	5068	857.88	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20190909	285.3	297.25	284.1	287.95	72589	287.95	up	down	incorrect
WABCOINDIA.NSE	WABCO India Limited	20190909	6122.8	6131.85	6081	6109.85	691	6081.34	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190909	56	58.3	55.15	57.2	143422	57.2	up	up	correct
WANBURY.NSE	Wanbury Limited	20190909	11.4	11.95	11.4	11.95	1595	11.95	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20190909	104.4	109.5	102.45	106.6	58780	104.19	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190909	20.5	20.7	19.15	19.25	68090	19.25	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190909	26.7	27.5	26.7	27.5	202	15.56	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20190909	129.7	131.5	126.45	128.15	307274	117.26	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190909	87.4	91.5	87.4	90	169328	85.99	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190909	145.05	155	145	154.55	7015	154.55	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190909	51.5	52.5	51.1	52.4	136499	50.47	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20190909	2326	2388	2305	2375.3	39	2335.49	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20190909	286.95	290.05	280.65	289.8	20474	289.8	up	up	correct
WHEELS.NSE	Wheels India Limited	20190909	600	600.6	590.5	593.3	793	585.82	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190909	1650	1655	1635.2	1650.25	26714	1646.45	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190909	17.85	17.85	16.5	17.75	41276	17.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190909	22.35	22.7	21.55	22.7	50192	21.09	up	up	correct
WIPRO.NSE	Wipro Limited	20190909	251.4	256.1	250.35	255.6	5790956	254.0013	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20190909	239	244.8	235.75	242.75	397230	242.75	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190909	243.7	247.9	242.8	245.05	8206	242.8685	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20190909	0.65	0.65	0.6	0.6	2185	0.6	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190909	241.15	254	239.7	252.25	156629	243.83	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20190909	53.85	53.85	52	52.55	2128	52.55	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190909	62	72.2	56.5	68.35	8067	68.35	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20190909	25.35	27.3	25.25	26.05	4206	26.05	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190909	79	83	77.5	80.7	42089	80.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190909	60.1	64.1	59.85	63.1	150897861	63.1	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190909	360.1	367.4	356.8	362.95	2156163	357.25	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190909	23.55	23.6	22.65	22.85	110364	22.7542	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190909	10.2	10.4	10.1	10.3	929721	10.3	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190909	46.05	46.05	43.25	43.65	483	43.65	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190909	217.9	224.95	217.5	222.35	15906	214.88	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190909	55.55	57.4	54.65	56.65	19649	55.98	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190909	192.95	196	190.3	191.7	911	191.7	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20190909	32.9	33.95	30.8	33.8	1276	33.8	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20190909	189.95	191	185.05	190.95	67234	188.19	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190909	101.25	102.4	98.95	99.35	53159	99.35	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190909	65.5	69.4	65.2	66.85	49422	63.11	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190909	1688	1848.55	1680.05	1821.35	63483	1810.25	up	down	incorrect